Hunting (HTG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hunting

Date Open High Low Close* Volume
09/10/2017 478.70p 485.40p 465.50p 468.90p 282405
06/10/2017 480.20p 486.00p 475.60p 478.40p 411387
05/10/2017 466.00p 480.30p 463.20p 478.30p 442639
04/10/2017 480.70p 480.70p 472.00p 475.60p 784674
03/10/2017 476.60p 484.40p 471.80p 483.30p 266456
02/10/2017 477.30p 478.80p 468.40p 477.00p 470072
29/09/2017 484.00p 484.00p 472.40p 473.90p 395408
28/09/2017 473.70p 488.00p 461.90p 484.00p 597297
27/09/2017 473.90p 477.70p 469.40p 470.00p 223734
26/09/2017 476.90p 479.00p 468.40p 476.10p 487481
25/09/2017 446.10p 468.80p 444.20p 468.10p 314158
22/09/2017 450.00p 450.00p 440.70p 448.70p 188402
21/09/2017 442.10p 446.60p 441.70p 446.60p 421060
20/09/2017 444.10p 449.50p 440.80p 442.30p 419198
19/09/2017 440.10p 445.40p 430.40p 445.40p 188172
18/09/2017 439.00p 439.20p 430.00p 437.00p 275952
15/09/2017 432.50p 436.40p 429.70p 435.00p 388565
14/09/2017 425.50p 445.80p 425.20p 434.00p 426247
13/09/2017 425.80p 427.80p 419.40p 426.90p 482009
12/09/2017 422.30p 425.00p 415.70p 425.00p 668579
11/09/2017 407.50p 418.50p 406.40p 416.50p 295655
08/09/2017 426.80p 426.80p 407.50p 407.70p 291956
07/09/2017 435.00p 435.00p 422.60p 425.80p 282234
06/09/2017 418.60p 434.90p 414.50p 434.90p 756227
05/09/2017 412.70p 421.50p 410.00p 416.20p 1111916
04/09/2017 401.50p 406.20p 399.50p 402.90p 344019
01/09/2017 404.60p 404.60p 396.30p 398.40p 382527
31/08/2017 389.00p 405.80p 384.80p 402.20p 508660
30/08/2017 389.50p 397.50p 379.70p 393.50p 687565
29/08/2017 400.00p 406.70p 376.50p 382.60p 837152
25/08/2017 423.20p 427.00p 398.80p 402.10p 1031915
24/08/2017 429.20p 441.00p 420.10p 427.20p 860030
23/08/2017 421.30p 423.80p 417.50p 417.70p 326166
22/08/2017 432.20p 432.20p 422.00p 422.00p 222793
21/08/2017 430.10p 430.10p 417.50p 421.30p 188753
18/08/2017 419.60p 422.20p 415.10p 419.20p 346048
17/08/2017 425.30p 435.70p 415.10p 421.90p 432267
16/08/2017 428.40p 441.20p 428.40p 435.00p 298345
15/08/2017 431.80p 432.50p 422.00p 427.90p 227459
14/08/2017 428.30p 439.10p 426.40p 432.70p 297553
11/08/2017 453.30p 453.30p 430.10p 433.20p 386372
10/08/2017 450.30p 454.80p 447.40p 450.30p 174437
09/08/2017 455.90p 458.10p 450.00p 451.00p 272812
08/08/2017 459.90p 461.10p 454.30p 455.50p 142794
07/08/2017 468.00p 471.40p 454.90p 459.00p 254623
04/08/2017 450.90p 465.20p 450.90p 464.30p 215447
03/08/2017 465.70p 465.70p 450.40p 459.80p 298101
02/08/2017 468.90p 471.60p 462.00p 465.00p 290347
01/08/2017 481.00p 481.00p 467.90p 469.70p 480099
31/07/2017 484.00p 484.00p 467.30p 467.70p 368440
28/07/2017 478.30p 479.80p 466.20p 474.50p 355987
27/07/2017 476.10p 483.50p 471.30p 471.70p 212686
26/07/2017 477.50p 482.20p 472.90p 474.70p 336959
25/07/2017 492.10p 492.10p 476.10p 479.00p 469078
24/07/2017 490.30p 493.50p 484.40p 490.90p 380609
21/07/2017 491.50p 501.50p 483.20p 491.20p 304595
20/07/2017 489.20p 500.50p 475.80p 491.30p 535479
19/07/2017 491.40p 497.40p 475.00p 488.30p 1005580
18/07/2017 504.50p 508.50p 498.00p 503.00p 301801
17/07/2017 495.50p 513.00p 495.50p 505.50p 415687
14/07/2017 488.50p 498.10p 480.10p 492.80p 199823
13/07/2017 486.80p 498.70p 479.90p 482.80p 335374
12/07/2017 485.90p 495.40p 478.70p 488.60p 458088
11/07/2017 489.70p 492.00p 476.00p 484.30p 362945
10/07/2017 491.20p 494.50p 478.30p 488.70p 314447
07/07/2017 490.50p 496.40p 479.60p 486.60p 536559
06/07/2017 513.50p 513.50p 495.40p 497.40p 463783
05/07/2017 517.00p 522.00p 510.00p 514.00p 539872
04/07/2017 480.20p 524.50p 480.20p 517.00p 657676
03/07/2017 489.60p 501.00p 478.50p 491.30p 484680
30/06/2017 482.50p 491.00p 482.50p 487.80p 445523
29/06/2017 483.10p 490.70p 476.80p 485.30p 434100
28/06/2017 477.40p 485.70p 473.70p 483.50p 304057
27/06/2017 468.20p 482.40p 467.40p 480.40p 364486
26/06/2017 465.80p 484.90p 454.30p 468.60p 426526
23/06/2017 473.00p 484.20p 463.50p 466.00p 436966
22/06/2017 467.00p 477.30p 457.50p 474.70p 494786
21/06/2017 466.60p 482.00p 465.00p 473.80p 565541
20/06/2017 476.60p 476.60p 456.10p 466.60p 456778
19/06/2017 480.00p 481.40p 470.20p 477.10p 361580
16/06/2017 485.80p 496.70p 474.40p 474.40p 1156707
15/06/2017 510.00p 513.50p 479.00p 487.40p 633700
14/06/2017 518.00p 521.50p 508.50p 510.00p 683380
13/06/2017 501.50p 517.50p 499.30p 514.50p 1289856
12/06/2017 494.40p 502.50p 483.20p 498.70p 299112
09/06/2017 480.00p 492.60p 476.83p 490.10p 392189
08/06/2017 481.00p 484.80p 476.10p 483.00p 412407
07/06/2017 494.40p 497.10p 481.20p 485.00p 772105
06/06/2017 498.00p 498.00p 479.08p 487.20p 566498
05/06/2017 500.00p 503.50p 490.70p 500.00p 368453
02/06/2017 503.50p 506.00p 492.10p 496.80p 479600
01/06/2017 510.00p 510.91p 500.50p 506.00p 642962
31/05/2017 543.00p 543.00p 504.50p 505.50p 680122
30/05/2017 536.00p 546.00p 533.00p 539.00p 548105
26/05/2017 541.00p 546.00p 531.50p 544.50p 709944
25/05/2017 550.00p 550.00p 537.50p 548.50p 735827
24/05/2017 549.50p 554.00p 542.50p 553.00p 546927
23/05/2017 557.50p 571.50p 548.50p 549.00p 593488
22/05/2017 580.50p 590.00p 569.00p 572.00p 344182
19/05/2017 575.50p 591.50p 568.00p 578.00p 575247
18/05/2017 560.50p 572.00p 544.50p 572.00p 471354
17/05/2017 559.50p 572.50p 559.00p 569.50p 549026
16/05/2017 558.00p 570.00p 558.00p 562.50p 403699
15/05/2017 559.00p 575.00p 554.00p 562.00p 749377
12/05/2017 559.00p 562.50p 547.50p 552.00p 465486
11/05/2017 569.50p 569.50p 553.00p 559.00p 433710
10/05/2017 550.00p 561.00p 547.50p 556.50p 319034
09/05/2017 547.50p 556.00p 546.50p 547.50p 442974
08/05/2017 541.00p 557.50p 533.50p 547.00p 674635
05/05/2017 523.00p 539.00p 515.50p 538.00p 1097703
04/05/2017 548.50p 559.50p 528.50p 528.50p 618256
03/05/2017 546.50p 551.00p 541.50p 549.50p 736744
02/05/2017 563.50p 563.50p 550.50p 553.00p 452588
28/04/2017 574.50p 574.50p 561.50p 562.50p 571933
27/04/2017 584.00p 587.50p 563.00p 567.00p 434731
26/04/2017 575.00p 588.00p 570.50p 584.50p 434742
25/04/2017 569.00p 582.00p 564.00p 574.00p 333917
24/04/2017 559.00p 574.50p 557.00p 569.50p 763444
21/04/2017 562.50p 568.50p 555.28p 557.50p 814497
20/04/2017 563.50p 570.00p 556.00p 562.50p 557585
19/04/2017 573.50p 585.00p 573.50p 573.50p 497195
18/04/2017 596.00p 600.50p 580.50p 580.50p 509507
13/04/2017 602.00p 609.00p 601.00p 604.50p 534464
12/04/2017 600.00p 619.50p 588.00p 609.50p 1039091
11/04/2017 587.50p 605.50p 582.14p 587.00p 636714
10/04/2017 594.00p 602.50p 589.50p 595.00p 490697
07/04/2017 598.00p 615.00p 590.50p 601.00p 578956
06/04/2017 581.50p 591.00p 577.00p 588.00p 636704
05/04/2017 572.00p 591.50p 556.14p 590.50p 921581
04/04/2017 556.00p 564.50p 553.50p 557.50p 529967
03/04/2017 563.00p 568.00p 556.15p 557.50p 699132
31/03/2017 577.50p 579.50p 561.00p 565.00p 572166
30/03/2017 574.50p 578.00p 561.00p 577.50p 487156
29/03/2017 554.50p 568.00p 554.50p 567.50p 439387
28/03/2017 543.00p 559.55p 539.00p 556.50p 487435
27/03/2017 550.50p 556.50p 535.00p 548.00p 558990
24/03/2017 555.50p 562.00p 543.00p 562.00p 628900
23/03/2017 550.00p 560.50p 544.00p 557.50p 469180
22/03/2017 548.00p 563.50p 538.50p 549.50p 1254072
21/03/2017 545.00p 554.64p 540.50p 540.50p 923860
20/03/2017 520.00p 542.50p 519.50p 534.50p 584368
17/03/2017 538.00p 545.00p 524.00p 524.00p 751616
16/03/2017 545.50p 553.00p 534.50p 542.00p 513172
15/03/2017 533.00p 545.50p 533.00p 538.00p 599772
14/03/2017 550.00p 553.00p 523.00p 528.50p 1029862
13/03/2017 552.00p 560.00p 547.00p 550.00p 682543
10/03/2017 528.00p 553.00p 528.00p 536.50p 601161
09/03/2017 551.00p 551.00p 517.50p 530.00p 900282
08/03/2017 574.00p 580.00p 552.99p 553.50p 1088926
07/03/2017 583.00p 584.00p 565.50p 567.50p 992074
06/03/2017 564.00p 576.54p 560.50p 568.50p 902188
03/03/2017 547.50p 582.00p 533.50p 571.50p 1762070
02/03/2017 517.00p 550.50p 498.17p 540.00p 1379701
01/03/2017 531.00p 534.00p 523.00p 525.00p 622467
28/02/2017 526.50p 537.00p 522.50p 529.50p 621785
27/02/2017 524.00p 535.50p 515.00p 528.50p 1052918
24/02/2017 540.50p 544.00p 510.50p 518.00p 808215
23/02/2017 550.50p 556.50p 538.00p 545.00p 538328
22/02/2017 566.00p 579.00p 550.00p 556.00p 437347
21/02/2017 560.50p 578.00p 559.00p 574.50p 385001
20/02/2017 573.00p 582.50p 567.50p 573.50p 266677
17/02/2017 584.00p 588.50p 563.99p 572.50p 418447
16/02/2017 589.00p 591.50p 573.50p 580.50p 470303
15/02/2017 579.50p 592.00p 577.50p 587.00p 658627
14/02/2017 566.00p 575.00p 563.50p 570.00p 327042
13/02/2017 568.50p 580.50p 563.00p 567.50p 296908
10/02/2017 561.50p 586.50p 558.50p 567.00p 657853
09/02/2017 548.50p 573.00p 546.00p 568.50p 864179
08/02/2017 559.50p 559.50p 543.00p 550.50p 715679
07/02/2017 552.50p 559.50p 549.50p 557.00p 352802
06/02/2017 567.00p 573.00p 555.00p 557.00p 235033
03/02/2017 567.00p 570.00p 562.00p 569.00p 554222
02/02/2017 569.50p 578.50p 561.50p 568.00p 619474
01/02/2017 557.00p 575.50p 557.00p 572.50p 512761
31/01/2017 549.00p 567.65p 549.00p 555.50p 778704
30/01/2017 573.00p 575.00p 552.50p 554.00p 524072
27/01/2017 580.00p 580.50p 571.00p 575.50p 468521
26/01/2017 585.00p 593.00p 579.50p 580.00p 363106
25/01/2017 575.50p 592.50p 572.00p 585.00p 424514
24/01/2017 587.00p 599.18p 584.50p 589.50p 259027
23/01/2017 612.50p 614.00p 586.00p 587.50p 384012
20/01/2017 605.50p 621.50p 605.50p 617.50p 230467
19/01/2017 620.00p 625.50p 608.00p 611.50p 314321
18/01/2017 618.50p 626.00p 615.50p 619.50p 349267
17/01/2017 620.00p 623.00p 610.15p 619.50p 353567
16/01/2017 623.50p 626.00p 617.00p 621.50p 572484
13/01/2017 630.00p 636.56p 623.00p 624.50p 321144
12/01/2017 628.50p 643.50p 628.50p 637.50p 798050
11/01/2017 623.00p 638.00p 623.00p 635.00p 551222
10/01/2017 638.00p 640.00p 632.00p 635.00p 397924
09/01/2017 644.50p 644.50p 633.00p 640.00p 512690
06/01/2017 629.00p 650.00p 628.00p 638.50p 482575
05/01/2017 629.00p 629.50p 618.50p 627.50p 441253
04/01/2017 633.50p 638.50p 621.50p 626.50p 727263
03/01/2017 627.00p 641.00p 626.58p 639.50p 571166
30/12/2016 623.50p 630.00p 620.00p 627.50p 125702
29/12/2016 631.00p 641.50p 628.50p 630.00p 301494
28/12/2016 614.00p 644.50p 611.00p 631.50p 455614
23/12/2016 621.50p 633.50p 615.50p 619.50p 112431
22/12/2016 604.00p 622.00p 595.00p 620.00p 666362

*Close Price adjusted for both dividends and splits