Hawkwing (HNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/02/2020 10.50p 10.50p 10.00p 10.00p 5063
14/02/2020 10.50p 10.60p 10.50p 10.50p 2576
13/02/2020 10.50p 10.60p 10.50p 10.50p 1290
12/02/2020 10.50p 10.65p 10.50p 10.50p 827
11/02/2020 10.50p 10.70p 10.50p 10.50p 1635
10/02/2020 11.00p 11.00p 10.00p 10.50p 25877
07/02/2020 11.00p 11.00p 10.30p 11.00p 1614
06/02/2020 11.00p 11.90p 10.30p 11.00p 17155
05/02/2020 11.00p 11.50p 11.00p 11.50p 0
04/02/2020 11.00p 11.50p 11.00p 11.50p 0
03/02/2020 11.00p 11.50p 11.00p 11.50p 5000
31/01/2020 11.00p 11.50p 11.00p 11.50p 0
30/01/2020 12.00p 12.00p 11.10p 11.50p 5142
29/01/2020 12.00p 12.30p 11.10p 12.00p 5922
28/01/2020 12.00p 12.00p 11.10p 12.00p 15258
27/01/2020 12.00p 12.00p 11.10p 12.00p 1287
24/01/2020 12.00p 12.00p 11.10p 12.00p 4287
23/01/2020 12.00p 12.00p 11.30p 12.00p 40532
22/01/2020 12.00p 12.30p 11.30p 12.00p 21181
21/01/2020 12.00p 12.00p 12.00p 12.00p 0
20/01/2020 12.00p 12.00p 12.00p 12.00p 0
17/01/2020 13.50p 14.80p 12.00p 12.00p 141566
16/01/2020 14.00p 14.00p 13.50p 13.50p 1044
15/01/2020 12.00p 14.00p 12.00p 14.00p 74843
14/01/2020 11.50p 12.40p 11.00p 12.00p 7767
13/01/2020 12.50p 12.50p 11.00p 11.50p 25
10/01/2020 12.50p 12.50p 11.15p 12.00p 4700
09/01/2020 12.50p 12.50p 11.36p 12.50p 5031
08/01/2020 12.50p 12.78p 11.36p 12.50p 10652
07/01/2020 12.50p 12.50p 12.50p 12.50p 0
06/01/2020 12.50p 12.50p 12.50p 12.50p 0
03/01/2020 12.50p 12.50p 11.36p 12.50p 7176
02/01/2020 13.00p 13.00p 11.36p 13.00p 13872
31/12/2019 13.00p 13.00p 13.00p 13.00p 0
30/12/2019 13.00p 13.00p 12.50p 13.00p 8423
27/12/2019 13.00p 13.50p 12.20p 13.00p 41113
24/12/2019 14.00p 14.00p 12.80p 13.00p 9334
23/12/2019 14.00p 14.00p 13.00p 14.00p 4962
20/12/2019 14.00p 14.00p 13.00p 14.00p 1600
19/12/2019 14.00p 14.60p 13.00p 14.00p 45571
18/12/2019 14.00p 14.00p 12.17p 13.50p 102826
17/12/2019 16.00p 16.00p 12.40p 13.00p 57530
16/12/2019 12.00p 22.50p 11.70p 16.00p 698875
13/12/2019 12.00p 12.00p 12.00p 12.00p 0
12/12/2019 12.50p 12.50p 11.40p 12.00p 3138
11/12/2019 12.50p 12.50p 11.32p 12.50p 100
10/12/2019 12.50p 12.50p 11.30p 12.50p 45000
09/12/2019 12.50p 12.50p 12.50p 12.50p 0
06/12/2019 12.50p 12.50p 12.50p 12.50p 0
05/12/2019 12.50p 12.50p 12.20p 12.50p 18816
04/12/2019 13.50p 13.50p 12.20p 12.50p 12818
03/12/2019 13.50p 13.75p 13.00p 13.50p 8392
02/12/2019 13.50p 13.50p 13.00p 13.50p 5000
29/11/2019 13.50p 13.50p 13.00p 13.50p 9413
28/11/2019 13.50p 13.90p 13.50p 13.50p 7000
27/11/2019 13.50p 13.50p 13.20p 13.50p 656
26/11/2019 13.50p 13.50p 13.00p 13.50p 7623
25/11/2019 13.50p 14.00p 13.10p 13.50p 37273
22/11/2019 13.50p 14.00p 13.20p 13.50p 3126
21/11/2019 15.50p 15.50p 13.50p 13.50p 55179
20/11/2019 16.50p 16.50p 15.04p 15.50p 16464
19/11/2019 16.50p 16.50p 15.04p 16.50p 14305
18/11/2019 16.50p 16.50p 16.50p 16.50p 0
15/11/2019 16.50p 16.50p 16.50p 16.50p 0
14/11/2019 15.00p 16.50p 15.00p 16.50p 61139
13/11/2019 15.00p 15.00p 15.00p 15.00p 0
12/11/2019 15.00p 15.65p 15.00p 15.00p 3303
11/11/2019 15.00p 15.00p 14.00p 15.00p 14204
08/11/2019 15.00p 15.00p 15.00p 15.00p 0
07/11/2019 16.00p 16.00p 15.00p 15.00p 33110
06/11/2019 17.50p 17.50p 15.04p 16.00p 41770
05/11/2019 19.00p 19.00p 16.95p 17.50p 19075
04/11/2019 19.00p 21.00p 17.20p 19.00p 57917
01/11/2019 15.00p 20.50p 15.00p 19.00p 75472
31/10/2019 15.50p 16.00p 14.04p 15.00p 14278
30/10/2019 17.00p 17.00p 15.20p 15.50p 11522
29/10/2019 18.00p 18.00p 15.08p 17.00p 6121
28/10/2019 18.00p 18.00p 17.20p 18.00p 8516
25/10/2019 18.50p 19.00p 16.00p 18.00p 44098
24/10/2019 21.00p 21.00p 18.20p 18.50p 37934
23/10/2019 21.00p 22.00p 20.30p 21.00p 18342
22/10/2019 21.50p 21.70p 18.30p 21.00p 55932
21/10/2019 21.50p 21.50p 21.50p 21.50p 0
18/10/2019 20.50p 22.80p 18.50p 21.50p 51729
17/10/2019 20.00p 23.97p 16.50p 20.50p 78655
16/10/2019 16.50p 21.60p 16.30p 20.00p 157681
15/10/2019 16.50p 16.98p 16.07p 16.50p 24638
14/10/2019 17.00p 17.00p 14.00p 16.50p 64097
11/10/2019 18.00p 18.00p 16.00p 17.00p 47679
10/10/2019 18.00p 18.88p 18.00p 18.00p 15250
09/10/2019 21.00p 21.00p 18.00p 18.00p 20217
08/10/2019 22.00p 22.00p 18.00p 21.00p 2738
07/10/2019 22.00p 22.00p 20.00p 22.00p 63
04/10/2019 19.00p 24.00p 19.00p 22.00p 82791
03/10/2019 22.00p 22.00p 18.00p 19.00p 63898
02/10/2019 23.00p 23.00p 20.00p 22.00p 32605
01/10/2019 23.00p 23.80p 20.30p 23.00p 20072
30/09/2019 23.00p 25.60p 21.95p 23.00p 36728
27/09/2019 25.00p 25.00p 22.00p 24.00p 28604
26/09/2019 27.00p 31.00p 24.00p 25.00p 176031
25/09/2019 23.00p 26.90p 22.00p 26.00p 93119
24/09/2019 25.00p 25.00p 20.20p 23.00p 28287
23/09/2019 27.00p 27.00p 24.00p 25.00p 40475
20/09/2019 27.00p 30.00p 24.78p 27.00p 89504
19/09/2019 26.00p 27.00p 24.00p 27.00p 48333
18/09/2019 31.00p 32.00p 26.00p 26.00p 54008
17/09/2019 29.00p 33.10p 28.72p 31.00p 31296
16/09/2019 29.00p 32.00p 28.00p 29.00p 11955
13/09/2019 32.00p 32.00p 28.50p 29.00p 14975
12/09/2019 32.00p 34.00p 28.30p 32.00p 15981
11/09/2019 35.00p 35.00p 28.20p 32.00p 48478
10/09/2019 32.00p 39.80p 28.20p 33.00p 112405
09/09/2019 38.00p 38.00p 28.02p 32.00p 187903
06/09/2019 48.00p 50.40p 35.20p 38.00p 403621
05/09/2019 29.00p 57.20p 29.00p 47.00p 941021
04/09/2019 31.50p 32.30p 27.50p 29.00p 43697
03/09/2019 32.00p 32.50p 24.50p 31.50p 123282
02/09/2019 34.00p 34.78p 30.50p 32.00p 19225
30/08/2019 31.00p 37.10p 27.62p 34.00p 112290
29/08/2019 38.00p 40.00p 26.70p 30.00p 354395
28/08/2019 30.00p 41.90p 29.08p 34.00p 261558
27/08/2019 32.00p 43.76p 26.20p 30.00p 310452
23/08/2019 37.00p 37.00p 28.12p 32.00p 239120
22/08/2019 43.00p 44.00p 33.68p 37.00p 153140
21/08/2019 51.00p 51.00p 41.54p 43.00p 266746
20/08/2019 42.00p 67.24p 42.00p 50.00p 501645
19/08/2019 27.00p 51.00p 20.56p 42.00p 347767
16/08/2019 25.00p 37.38p 20.00p 27.00p 309801
15/08/2019 35.00p 46.66p 24.40p 25.00p 589322
14/08/2019 9.00p 49.10p 9.00p 31.00p 1484267
13/08/2019 9.00p 9.60p 8.20p 9.00p 77135
12/08/2019 10.00p 10.00p 9.00p 9.00p 45841
09/08/2019 13.50p 13.70p 7.98p 10.00p 327901
08/08/2019 5.00p 15.99p 5.00p 13.50p 573492
07/08/2019 6.50p 6.50p 5.00p 5.00p 148804
06/08/2019 6.50p 6.50p 6.50p 6.50p 0
05/08/2019 6.50p 6.50p 6.50p 6.50p 0
02/08/2019 6.50p 6.50p 6.01p 6.50p 2
01/08/2019 15.00p 15.00p 6.50p 6.50p 60315
31/07/2019 15.00p 15.00p 15.00p 15.00p 0
30/07/2019 15.00p 15.00p 15.00p 15.00p 0
29/07/2019 15.00p 15.00p 15.00p 15.00p 0
26/07/2019 15.00p 15.00p 15.00p 15.00p 0
25/07/2019 15.00p 15.00p 15.00p 15.00p 566
24/07/2019 15.00p 15.00p 15.00p 15.00p 0
23/07/2019 15.00p 15.00p 15.00p 15.00p 0
22/07/2019 15.00p 15.00p 15.00p 15.00p 0
19/07/2019 15.00p 15.00p 15.00p 15.00p 0
18/07/2019 15.00p 15.90p 10.00p 15.00p 1109
17/07/2019 15.00p 15.00p 15.00p 15.00p 0
16/07/2019 15.00p 15.00p 15.00p 15.00p 0
15/07/2019 15.00p 15.00p 10.00p 15.00p 452
12/07/2019 15.00p 15.00p 15.00p 15.00p 0
11/07/2019 19.00p 19.00p 15.00p 15.00p 0
10/07/2019 15.00p 15.00p 9.20p 15.00p 6156
09/07/2019 15.00p 15.00p 15.00p 15.00p 0
08/07/2019 19.00p 19.00p 15.00p 15.00p 312
05/07/2019 19.00p 19.00p 10.00p 19.00p 315
04/07/2019 19.00p 19.00p 19.00p 19.00p 0
03/07/2019 14.00p 19.00p 10.00p 19.00p 13464
02/07/2019 20.00p 20.00p 14.00p 14.00p 0
01/07/2019 14.00p 14.00p 10.00p 14.00p 834
28/06/2019 14.00p 14.00p 14.00p 14.00p 0
27/06/2019 13.00p 15.40p 13.00p 14.00p 55
26/06/2019 13.00p 14.00p 13.00p 14.00p 0
25/06/2019 14.00p 14.00p 14.00p 14.00p 0
24/06/2019 14.00p 14.00p 14.00p 14.00p 0
21/06/2019 14.00p 14.00p 10.00p 14.00p 772
20/06/2019 14.00p 14.00p 14.00p 14.00p 0
19/06/2019 14.00p 14.00p 14.00p 14.00p 0
18/06/2019 14.00p 14.00p 14.00p 14.00p 0
17/06/2019 13.00p 14.00p 13.00p 14.00p 0
14/06/2019 14.00p 14.00p 10.00p 14.00p 2930
13/06/2019 14.00p 14.00p 14.00p 14.00p 0
12/06/2019 14.00p 14.00p 14.00p 14.00p 0
11/06/2019 14.00p 14.00p 14.00p 14.00p 0
10/06/2019 14.00p 14.00p 14.00p 14.00p 0
07/06/2019 14.00p 14.00p 14.00p 14.00p 0
06/06/2019 14.00p 14.00p 14.00p 14.00p 0
05/06/2019 14.00p 14.00p 14.00p 14.00p 0
04/06/2019 14.00p 14.00p 14.00p 14.00p 0
03/06/2019 14.00p 15.00p 14.00p 14.00p 125
31/05/2019 15.00p 15.00p 15.00p 15.00p 0
30/05/2019 15.00p 15.00p 15.00p 15.00p 0
29/05/2019 15.00p 15.00p 15.00p 15.00p 0
28/05/2019 15.00p 15.00p 15.00p 15.00p 0
24/05/2019 15.00p 15.00p 12.66p 15.00p 2900
23/05/2019 15.00p 15.00p 15.00p 15.00p 0
22/05/2019 15.00p 15.00p 15.00p 15.00p 0
21/05/2019 15.00p 15.00p 15.00p 15.00p 0
20/05/2019 15.00p 15.00p 15.00p 15.00p 0
17/05/2019 15.00p 15.00p 15.00p 15.00p 3041
16/05/2019 15.00p 15.00p 15.00p 15.00p 0
15/05/2019 15.00p 15.00p 12.66p 15.00p 657
14/05/2019 15.00p 15.00p 12.66p 15.00p 181
13/05/2019 15.00p 15.00p 15.00p 15.00p 0
10/05/2019 15.00p 15.00p 15.00p 15.00p 2500
09/05/2019 15.00p 15.00p 15.00p 15.00p 0
08/05/2019 15.00p 15.00p 12.66p 15.00p 87
07/05/2019 16.50p 16.50p 15.00p 15.00p 206

*Close Price adjusted for both dividends and splits