Hawkwing (HNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hawkwing

Date Open High Low Close* Volume
18/10/2013 640.00p 664.90p 640.00p 660.00p 1463
17/10/2013 660.00p 660.00p 640.00p 660.00p 0
16/10/2013 660.00p 660.00p 640.00p 660.00p 0
15/10/2013 660.00p 660.00p 640.00p 660.00p 2417
14/10/2013 660.00p 660.00p 620.00p 660.00p 1122
11/10/2013 660.00p 660.00p 640.00p 660.00p 0
10/10/2013 660.00p 660.00p 640.00p 660.00p 517
09/10/2013 660.00p 665.00p 640.00p 660.00p 0
08/10/2013 665.00p 665.00p 640.00p 660.00p 0
07/10/2013 665.00p 665.00p 640.00p 665.00p 1923
04/10/2013 665.00p 680.00p 640.00p 665.00p 0
03/10/2013 665.00p 680.00p 640.00p 665.00p 0
02/10/2013 640.00p 680.00p 640.00p 665.00p 8305
01/10/2013 665.00p 665.00p 650.00p 665.00p 0
30/09/2013 665.00p 665.00p 650.00p 665.00p 500
27/09/2013 665.00p 665.00p 650.00p 665.00p 0
26/09/2013 665.00p 665.00p 650.00p 665.00p 0
25/09/2013 665.00p 665.00p 650.00p 665.00p 2350
24/09/2013 655.00p 680.00p 630.00p 665.00p 6900
23/09/2013 630.00p 640.00p 630.00p 630.00p 12656
20/09/2013 630.00p 630.00p 621.00p 630.00p 89
19/09/2013 630.00p 630.00p 620.00p 630.00p 0
18/09/2013 630.00p 630.00p 620.00p 630.00p 2000
17/09/2013 620.00p 630.00p 609.00p 630.00p 7015
16/09/2013 620.00p 620.00p 600.00p 620.00p 24272
13/09/2013 620.00p 620.00p 580.00p 620.00p 2035
12/09/2013 620.00p 620.00p 620.00p 620.00p 357
11/09/2013 620.00p 620.00p 619.00p 620.00p 0
10/09/2013 620.00p 620.00p 619.00p 620.00p 65
09/09/2013 620.00p 620.00p 600.00p 620.00p 685
06/09/2013 620.00p 620.00p 590.00p 620.00p 0
05/09/2013 590.00p 620.00p 590.00p 620.00p 2992
04/09/2013 590.00p 590.00p 565.00p 590.00p 0
03/09/2013 565.00p 590.00p 565.00p 590.00p 5300
02/09/2013 560.00p 565.00p 510.00p 565.00p 0
30/08/2013 560.00p 560.00p 510.00p 560.00p 0
29/08/2013 545.00p 560.00p 510.00p 560.00p 0
28/08/2013 535.00p 535.00p 510.00p 535.00p 129622
27/08/2013 535.00p 535.00p 510.00p 535.00p 49312
23/08/2013 535.00p 535.00p 510.00p 535.00p 0
22/08/2013 520.00p 535.00p 510.00p 535.00p 0
21/08/2013 535.00p 535.00p 510.00p 535.00p 0
20/08/2013 535.00p 535.00p 510.00p 535.00p 228
19/08/2013 535.00p 535.00p 510.00p 535.00p 0
16/08/2013 535.00p 535.00p 510.00p 535.00p 0
15/08/2013 535.00p 535.00p 510.00p 535.00p 0
14/08/2013 535.00p 535.00p 510.00p 535.00p 96
13/08/2013 535.00p 535.00p 510.00p 535.00p 82
12/08/2013 535.00p 547.70p 535.00p 535.00p 0
09/08/2013 535.00p 547.70p 535.00p 535.00p 180
08/08/2013 535.00p 547.70p 510.00p 535.00p 0
07/08/2013 535.00p 547.70p 510.00p 535.00p 0
06/08/2013 535.00p 547.70p 510.00p 535.00p 0
05/08/2013 535.00p 547.70p 510.00p 535.00p 41
02/08/2013 535.00p 535.00p 510.00p 535.00p 10
01/08/2013 535.00p 550.70p 535.00p 535.00p 0
31/07/2013 535.00p 550.70p 535.00p 535.00p 844
30/07/2013 535.00p 550.70p 510.00p 535.00p 0
29/07/2013 520.00p 550.70p 510.00p 535.00p 0
26/07/2013 535.00p 550.70p 510.00p 535.00p 730
25/07/2013 535.00p 535.00p 510.00p 535.00p 0
24/07/2013 535.00p 535.00p 510.00p 535.00p 0
23/07/2013 535.00p 535.00p 510.00p 535.00p 0
22/07/2013 520.00p 520.00p 510.00p 520.00p 25
19/07/2013 520.00p 520.00p 512.50p 520.00p 9751
18/07/2013 520.00p 520.00p 500.00p 520.00p 1500
17/07/2013 520.00p 520.00p 510.00p 520.00p 184
16/07/2013 520.00p 520.00p 515.00p 520.00p 150
15/07/2013 515.00p 520.00p 514.00p 520.00p 794
12/07/2013 515.00p 515.00p 505.00p 515.00p 561
11/07/2013 515.00p 515.00p 514.00p 515.00p 0
10/07/2013 515.00p 515.00p 514.00p 515.00p 0
09/07/2013 515.00p 515.00p 514.00p 515.00p 0
08/07/2013 515.00p 515.00p 514.00p 515.00p 0
05/07/2013 515.00p 515.00p 514.00p 515.00p 0
04/07/2013 515.00p 515.00p 514.00p 515.00p 772
03/07/2013 515.00p 515.00p 480.00p 515.00p 0
02/07/2013 500.00p 515.00p 480.00p 515.00p 5000
01/07/2013 515.00p 515.00p 510.00p 515.00p 25
28/06/2013 515.00p 517.54p 510.00p 515.00p 0
27/06/2013 515.00p 517.54p 510.00p 515.00p 0
26/06/2013 515.00p 517.54p 510.00p 515.00p 0
25/06/2013 515.00p 517.54p 510.00p 515.00p 160
24/06/2013 515.00p 518.14p 500.00p 515.00p 0
21/06/2013 500.00p 518.14p 500.00p 515.00p 900
20/06/2013 515.00p 517.54p 510.00p 515.00p 118
19/06/2013 515.00p 518.14p 515.00p 515.00p 900
18/06/2013 515.00p 518.14p 515.00p 515.00p 910
17/06/2013 515.00p 518.14p 515.00p 515.00p 862
14/06/2013 515.00p 518.86p 515.00p 515.00p 0
13/06/2013 515.00p 518.86p 515.00p 515.00p 0
12/06/2013 515.00p 518.86p 515.00p 515.00p 0
11/06/2013 515.00p 518.86p 515.00p 515.00p 4494
10/06/2013 515.00p 515.00p 510.00p 515.00p 0
07/06/2013 515.00p 515.00p 510.00p 515.00p 0
06/06/2013 515.00p 515.00p 510.00p 515.00p 375
05/06/2013 500.00p 515.00p 460.00p 515.00p 0
04/06/2013 515.00p 515.00p 460.00p 515.00p 0
03/06/2013 515.00p 515.00p 460.00p 515.00p 10021
31/05/2013 515.00p 520.00p 490.00p 515.00p 0
30/05/2013 515.00p 520.00p 490.00p 515.00p 0
29/05/2013 515.00p 520.00p 490.00p 515.00p 0
28/05/2013 515.00p 520.00p 490.00p 515.00p 0
24/05/2013 502.50p 520.00p 490.00p 515.00p 5652
23/05/2013 502.50p 502.50p 460.00p 502.50p 637625
22/05/2013 502.50p 502.50p 485.00p 502.50p 75
21/05/2013 502.50p 525.00p 485.00p 502.50p 0
20/05/2013 512.50p 525.00p 485.00p 502.50p 0
17/05/2013 502.50p 502.50p 485.00p 502.50p 235
16/05/2013 502.50p 506.00p 502.50p 502.50p 0
15/05/2013 502.50p 506.00p 502.50p 502.50p 0
14/05/2013 502.50p 506.00p 502.50p 502.50p 250
13/05/2013 502.50p 502.50p 480.00p 502.50p 1000
10/05/2013 502.50p 516.50p 485.00p 502.50p 1050
09/05/2013 502.50p 502.50p 480.00p 502.50p 0
08/05/2013 502.50p 502.50p 480.00p 502.50p 0
07/05/2013 500.00p 502.50p 480.00p 502.50p 600
03/05/2013 500.00p 500.00p 480.00p 500.00p 500
02/05/2013 500.00p 504.00p 500.00p 500.00p 94
01/05/2013 500.00p 500.00p 470.00p 500.00p 500
30/04/2013 500.00p 500.00p 430.00p 500.00p 0
29/04/2013 430.00p 500.00p 430.00p 500.00p 3754
26/04/2013 430.00p 440.00p 430.00p 430.00p 658
25/04/2013 500.00p 500.00p 380.00p 430.00p 4443
24/04/2013 500.00p 500.00p 480.00p 500.00p 300
23/04/2013 500.00p 514.00p 480.00p 500.00p 6075
22/04/2013 500.00p 535.20p 480.00p 500.00p 1300
19/04/2013 490.00p 510.00p 490.00p 490.00p 0
18/04/2013 490.00p 510.00p 490.00p 490.00p 2306
17/04/2013 480.00p 500.00p 480.00p 490.00p 244
16/04/2013 480.00p 500.00p 480.00p 480.00p 5100
15/04/2013 480.00p 500.00p 480.00p 480.00p 117
12/04/2013 480.00p 480.00p 464.00p 480.00p 46
11/04/2013 480.00p 500.00p 460.00p 480.00p 0
10/04/2013 480.00p 500.00p 460.00p 480.00p 0
09/04/2013 480.00p 500.00p 460.00p 480.00p 294
08/04/2013 480.00p 499.60p 480.00p 480.00p 200
05/04/2013 480.00p 496.00p 480.00p 480.00p 0
04/04/2013 480.00p 496.00p 480.00p 480.00p 0
03/04/2013 480.00p 496.00p 480.00p 480.00p 0
02/04/2013 480.00p 496.00p 480.00p 480.00p 0
28/03/2013 480.00p 496.00p 480.00p 480.00p 298
27/03/2013 480.00p 496.00p 480.00p 480.00p 0
26/03/2013 480.00p 496.00p 480.00p 480.00p 0
25/03/2013 480.00p 496.00p 480.00p 480.00p 198
22/03/2013 480.00p 496.00p 480.00p 480.00p 650
21/03/2013 480.00p 487.50p 460.00p 480.00p 0
20/03/2013 475.00p 487.50p 460.00p 480.00p 0
19/03/2013 475.00p 487.50p 475.00p 475.00p 492
18/03/2013 475.00p 475.00p 451.00p 475.00p 112
15/03/2013 455.00p 475.00p 450.20p 475.00p 4500
14/03/2013 455.00p 457.96p 455.00p 455.00p 218
13/03/2013 455.00p 460.00p 455.00p 455.00p 997
12/03/2013 450.00p 455.00p 450.00p 455.00p 346
11/03/2013 450.00p 455.00p 450.00p 455.00p 9000
08/03/2013 450.00p 450.00p 448.00p 450.00p 0
07/03/2013 450.00p 450.00p 448.00p 450.00p 150
06/03/2013 450.00p 456.00p 450.00p 450.00p 0
05/03/2013 450.00p 456.00p 450.00p 450.00p 0
04/03/2013 450.00p 456.00p 450.00p 450.00p 500
01/03/2013 450.00p 450.00p 443.10p 450.00p 101
28/02/2013 450.00p 450.00p 448.00p 450.00p 0
27/02/2013 450.00p 450.00p 448.00p 450.00p 165
26/02/2013 450.00p 450.00p 430.00p 450.00p 0
25/02/2013 450.00p 450.00p 430.00p 450.00p 0
22/02/2013 430.00p 450.00p 430.00p 450.00p 3200
21/02/2013 370.00p 430.00p 370.00p 430.00p 7500
20/02/2013 370.00p 370.00p 363.10p 370.00p 0
19/02/2013 370.00p 370.00p 363.10p 370.00p 189
18/02/2013 370.00p 370.00p 363.10p 370.00p 0
15/02/2013 370.00p 370.00p 363.10p 370.00p 2572
14/02/2013 365.00p 370.00p 365.00p 365.00p 1071
13/02/2013 365.00p 365.00p 365.00p 365.00p 5000
12/02/2013 385.00p 385.00p 360.96p 365.00p 200
11/02/2013 385.00p 385.00p 380.50p 385.00p 310
08/02/2013 385.00p 385.00p 382.50p 385.00p 200
07/02/2013 385.00p 420.00p 385.00p 385.00p 0
06/02/2013 385.00p 420.00p 385.00p 385.00p 0
05/02/2013 390.00p 420.00p 385.00p 385.00p 0
04/02/2013 390.00p 390.00p 390.00p 390.00p 0
01/02/2013 390.00p 390.00p 390.00p 390.00p 5125
31/01/2013 390.00p 401.17p 390.00p 390.00p 0
30/01/2013 390.00p 401.17p 390.00p 390.00p 322
29/01/2013 390.00p 396.00p 390.00p 390.00p 0
28/01/2013 390.00p 396.00p 390.00p 390.00p 25
25/01/2013 390.00p 400.00p 390.00p 390.00p 1112
24/01/2013 390.00p 400.00p 390.00p 390.00p 0
23/01/2013 400.00p 400.00p 390.00p 390.00p 189
22/01/2013 410.00p 410.00p 380.00p 400.00p 730
21/01/2013 410.00p 413.00p 410.00p 410.00p 282
18/01/2013 410.00p 414.00p 400.00p 410.00p 2002
17/01/2013 420.00p 420.00p 400.00p 410.00p 728
16/01/2013 420.00p 420.00p 395.00p 420.00p 0
15/01/2013 420.00p 420.00p 395.00p 420.00p 0
14/01/2013 405.00p 420.00p 395.00p 420.00p 1257
11/01/2013 405.00p 405.00p 370.00p 405.00p 37
10/01/2013 410.00p 410.00p 380.00p 405.00p 457
09/01/2013 420.00p 420.00p 387.60p 410.00p 508
08/01/2013 420.00p 420.00p 380.00p 420.00p 0
07/01/2013 420.00p 420.00p 380.00p 420.00p 0

*Close Price adjusted for both dividends and splits