Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2016 592.50p 612.50p 592.50p 599.50p 315189
20/12/2016 596.00p 596.00p 582.50p 592.50p 555282
19/12/2016 592.00p 602.00p 578.00p 587.50p 545346
16/12/2016 585.00p 601.50p 585.00p 596.00p 542995
15/12/2016 579.00p 594.50p 579.00p 593.00p 531666
14/12/2016 587.00p 603.00p 587.00p 592.00p 585796
13/12/2016 630.00p 631.00p 583.00p 601.50p 743612
12/12/2016 615.00p 639.00p 611.00p 630.50p 964795
09/12/2016 610.00p 618.00p 603.50p 614.50p 806812
08/12/2016 590.50p 609.00p 590.50p 603.50p 650205
07/12/2016 597.50p 609.50p 593.00p 600.00p 482092
06/12/2016 590.00p 594.50p 580.50p 587.50p 651435
05/12/2016 582.00p 609.50p 582.00p 601.50p 541007
02/12/2016 571.50p 596.50p 569.00p 596.00p 554726
01/12/2016 550.00p 586.00p 545.00p 580.00p 822525
30/11/2016 492.50p 546.26p 490.00p 540.00p 796994
29/11/2016 509.00p 515.50p 491.20p 493.80p 400286
28/11/2016 519.00p 528.70p 506.50p 514.00p 280160
25/11/2016 535.50p 535.50p 519.00p 520.00p 150287
24/11/2016 528.00p 535.50p 522.50p 534.00p 243855
23/11/2016 520.00p 554.50p 512.38p 528.50p 798647
22/11/2016 506.00p 520.50p 500.00p 507.50p 456930
21/11/2016 499.40p 500.50p 491.70p 499.10p 259486
18/11/2016 490.50p 502.50p 486.20p 492.40p 314957
17/11/2016 493.00p 506.50p 491.80p 499.80p 409238
16/11/2016 496.30p 504.50p 487.70p 493.00p 339913
15/11/2016 488.70p 504.50p 488.20p 492.70p 593069
14/11/2016 479.50p 498.70p 479.50p 486.30p 390386
11/11/2016 494.10p 494.10p 481.40p 485.10p 502669
10/11/2016 461.80p 505.00p 461.80p 492.80p 1412268
09/11/2016 450.50p 483.40p 436.00p 465.10p 967142
08/11/2016 449.10p 455.60p 444.00p 454.00p 311214
07/11/2016 454.90p 462.10p 450.90p 452.40p 969951
04/11/2016 452.20p 462.80p 443.00p 449.10p 524375
03/11/2016 469.60p 474.30p 461.80p 462.30p 499599
02/11/2016 490.20p 491.20p 465.20p 469.30p 639927
01/11/2016 500.50p 502.50p 483.40p 490.60p 556344
31/10/2016 483.50p 510.00p 480.70p 503.50p 438374
28/10/2016 503.00p 517.04p 485.00p 492.90p 613757
27/10/2016 500.00p 521.50p 480.10p 510.00p 930700
26/10/2016 520.00p 520.00p 501.50p 507.50p 321769
25/10/2016 523.00p 534.50p 516.50p 524.00p 503884
24/10/2016 544.00p 545.00p 520.10p 526.50p 508369
21/10/2016 555.00p 555.00p 532.50p 539.00p 413535
20/10/2016 562.00p 567.50p 550.00p 557.00p 263266
19/10/2016 551.00p 570.00p 550.00p 564.50p 301033
18/10/2016 555.50p 572.00p 547.00p 553.50p 257751
17/10/2016 555.00p 569.00p 554.36p 555.50p 250759
14/10/2016 549.00p 570.00p 549.00p 562.00p 269528
13/10/2016 546.00p 560.00p 541.50p 552.00p 346348
12/10/2016 542.50p 567.50p 542.50p 552.50p 380242
11/10/2016 533.00p 564.00p 526.50p 547.00p 843843
10/10/2016 505.00p 536.50p 497.70p 534.00p 420076
07/10/2016 500.50p 517.00p 497.20p 508.00p 483743
06/10/2016 498.50p 503.50p 494.20p 499.00p 661877
05/10/2016 484.00p 503.00p 484.00p 499.00p 698600
04/10/2016 469.00p 497.70p 465.90p 486.90p 941364
03/10/2016 456.00p 486.60p 456.00p 479.00p 610843
30/09/2016 441.20p 465.70p 436.40p 458.40p 474776
29/09/2016 440.00p 479.90p 439.30p 450.00p 840402
28/09/2016 411.60p 429.50p 411.60p 420.40p 305946
27/09/2016 430.00p 430.30p 410.90p 414.00p 229928
26/09/2016 435.00p 435.00p 419.10p 431.00p 416877
23/09/2016 443.50p 449.00p 431.00p 433.30p 280732
22/09/2016 440.00p 456.10p 439.30p 446.10p 381580
21/09/2016 411.60p 441.50p 411.60p 438.00p 411470
20/09/2016 433.00p 433.10p 416.40p 417.80p 384020
19/09/2016 429.80p 442.60p 426.50p 434.10p 258617
16/09/2016 407.50p 424.50p 407.50p 420.25p 2275287
15/09/2016 407.75p 416.50p 404.75p 416.00p 277266
14/09/2016 411.00p 424.25p 406.75p 417.50p 254322
13/09/2016 428.00p 434.50p 409.50p 415.50p 549902
12/09/2016 436.50p 437.50p 422.50p 437.25p 288437
09/09/2016 444.50p 454.75p 441.75p 444.50p 340236
08/09/2016 451.75p 463.25p 448.00p 453.50p 404528
07/09/2016 453.25p 460.50p 441.75p 460.00p 450512
06/09/2016 496.75p 497.00p 445.25p 447.00p 794421
05/09/2016 441.00p 495.25p 431.50p 488.00p 757450
02/09/2016 455.00p 466.00p 437.25p 461.75p 338802
01/09/2016 465.00p 468.00p 446.75p 452.25p 221340
31/08/2016 475.00p 475.75p 462.00p 464.75p 288905
30/08/2016 474.75p 485.00p 473.00p 478.25p 251377
26/08/2016 466.75p 480.50p 466.75p 475.00p 247728
25/08/2016 473.75p 473.75p 453.75p 468.50p 268951
24/08/2016 459.25p 475.25p 459.25p 469.25p 218237
23/08/2016 463.25p 473.25p 458.25p 472.75p 197570
22/08/2016 473.50p 476.50p 455.00p 459.75p 598595
19/08/2016 467.25p 480.25p 464.75p 464.75p 404767
18/08/2016 457.50p 476.75p 457.50p 471.75p 292640
17/08/2016 471.25p 475.00p 451.25p 460.00p 194488
16/08/2016 459.50p 490.00p 455.50p 467.50p 407618
15/08/2016 460.75p 466.50p 451.25p 458.25p 250807
12/08/2016 455.25p 475.00p 455.25p 463.50p 291139
11/08/2016 458.00p 458.00p 437.75p 454.75p 141231
10/08/2016 448.50p 454.25p 445.00p 453.25p 185339
09/08/2016 435.00p 450.50p 435.00p 446.75p 241854
08/08/2016 428.00p 445.00p 428.00p 442.25p 444796
05/08/2016 419.00p 432.50p 419.00p 426.25p 247835
04/08/2016 413.75p 434.50p 413.75p 419.00p 356433
03/08/2016 405.00p 423.25p 397.75p 417.75p 242410
02/08/2016 407.50p 412.75p 400.83p 406.50p 456129
01/08/2016 410.00p 432.25p 405.81p 410.50p 449420
29/07/2016 406.50p 418.25p 392.00p 408.00p 577547
28/07/2016 449.50p 450.25p 409.50p 409.50p 386910
27/07/2016 430.00p 458.75p 430.00p 450.00p 397482
26/07/2016 437.25p 437.25p 417.50p 428.50p 229920
25/07/2016 453.25p 453.25p 434.25p 435.00p 296331
22/07/2016 473.75p 473.75p 443.50p 449.50p 370277
21/07/2016 451.25p 490.00p 432.00p 471.25p 898643
20/07/2016 462.75p 462.75p 437.75p 448.75p 426073
19/07/2016 468.50p 471.50p 455.72p 456.50p 234395
18/07/2016 460.00p 474.00p 456.25p 468.50p 277482
15/07/2016 457.00p 463.00p 449.50p 452.25p 428660
14/07/2016 466.00p 467.25p 453.00p 464.50p 199510
13/07/2016 452.25p 479.00p 452.25p 458.00p 412561
12/07/2016 453.75p 462.50p 447.50p 458.50p 350510
11/07/2016 446.25p 459.00p 446.25p 452.00p 520502
08/07/2016 438.75p 444.50p 432.25p 440.00p 692651
07/07/2016 439.75p 458.25p 439.25p 441.25p 1081189
06/07/2016 445.00p 446.50p 422.25p 434.75p 579042
05/07/2016 488.00p 488.00p 446.00p 446.00p 429708
04/07/2016 478.25p 489.25p 476.25p 485.50p 283646
01/07/2016 484.00p 486.00p 467.00p 476.50p 523337
30/06/2016 449.25p 483.25p 441.00p 480.00p 774538
29/06/2016 418.75p 449.50p 415.47p 448.00p 528040
28/06/2016 419.25p 424.00p 411.75p 411.75p 777050
27/06/2016 410.00p 417.50p 402.75p 410.75p 447109
24/06/2016 400.00p 430.00p 360.75p 420.00p 991138
23/06/2016 434.00p 444.00p 415.40p 440.00p 514485
22/06/2016 399.00p 439.50p 390.75p 435.25p 565281
21/06/2016 392.25p 399.75p 387.25p 398.25p 320783
20/06/2016 389.75p 406.75p 386.75p 393.00p 952883
17/06/2016 353.50p 388.00p 353.50p 380.00p 695038
16/06/2016 356.00p 364.75p 346.00p 350.00p 375793
15/06/2016 363.50p 378.50p 362.00p 365.25p 366627
14/06/2016 353.50p 367.00p 345.75p 364.25p 457860
13/06/2016 368.75p 375.50p 346.50p 353.25p 440832
10/06/2016 370.00p 380.75p 367.05p 377.25p 376197
09/06/2016 375.75p 382.00p 371.25p 375.75p 624747
08/06/2016 367.50p 385.00p 367.50p 383.50p 616690
07/06/2016 330.00p 373.50p 330.00p 371.25p 847791
06/06/2016 307.00p 330.25p 307.00p 328.25p 615005
03/06/2016 312.75p 321.75p 309.75p 310.50p 594905
02/06/2016 310.50p 321.25p 310.50p 315.50p 475103
01/06/2016 306.50p 313.75p 306.50p 313.50p 350747
31/05/2016 313.00p 313.75p 303.75p 309.75p 1195032
27/05/2016 305.00p 311.00p 302.25p 307.75p 336408
26/05/2016 313.25p 318.50p 304.25p 306.25p 338216
25/05/2016 297.75p 318.50p 292.75p 313.00p 548138
24/05/2016 284.00p 293.50p 284.00p 291.25p 448374
23/05/2016 292.50p 294.00p 286.00p 289.25p 780838
20/05/2016 293.75p 304.50p 286.25p 292.50p 511199
19/05/2016 289.50p 295.75p 284.25p 295.75p 841551
18/05/2016 278.25p 298.75p 277.25p 296.00p 778770
17/05/2016 278.00p 285.25p 273.25p 284.00p 1099525
16/05/2016 276.50p 286.25p 265.75p 277.00p 941275
13/05/2016 295.50p 296.50p 252.75p 267.50p 1935254
12/05/2016 340.25p 349.25p 280.75p 298.25p 2131730
11/05/2016 330.25p 340.00p 324.50p 339.25p 964227
10/05/2016 335.00p 337.50p 325.25p 327.75p 683244
09/05/2016 352.00p 357.75p 330.08p 331.25p 271754
06/05/2016 355.50p 355.50p 344.00p 352.25p 422989
05/05/2016 361.00p 367.25p 351.75p 356.00p 228355
04/05/2016 346.75p 365.00p 343.46p 357.75p 289561
03/05/2016 369.75p 369.75p 350.75p 350.75p 599549
29/04/2016 378.75p 380.75p 364.50p 366.50p 305947
28/04/2016 363.25p 382.00p 362.50p 381.75p 252017
27/04/2016 363.50p 366.75p 360.00p 364.00p 298980
26/04/2016 372.50p 372.50p 359.25p 363.00p 387393
25/04/2016 364.75p 366.92p 357.50p 361.75p 274067
22/04/2016 382.25p 385.81p 363.50p 369.50p 571359
21/04/2016 389.25p 391.25p 374.00p 380.25p 783429
20/04/2016 365.75p 385.00p 365.75p 385.00p 582682
19/04/2016 353.00p 373.25p 350.75p 373.25p 1058214
18/04/2016 343.00p 353.00p 332.25p 353.00p 461442
15/04/2016 347.50p 353.75p 345.00p 348.50p 269626
14/04/2016 340.00p 353.75p 340.00p 348.00p 331938
13/04/2016 315.00p 356.99p 304.75p 346.00p 1318497
12/04/2016 321.50p 327.50p 316.25p 324.75p 317445
11/04/2016 307.00p 318.25p 307.00p 314.00p 298688
08/04/2016 310.75p 317.25p 303.00p 317.25p 279287
07/04/2016 315.25p 322.00p 300.25p 301.75p 570522
06/04/2016 299.50p 317.00p 299.50p 310.50p 526536
05/04/2016 306.00p 308.75p 290.56p 300.75p 473089
04/04/2016 317.00p 317.00p 307.00p 309.75p 616956
01/04/2016 312.75p 326.25p 311.00p 316.25p 531673
31/03/2016 312.25p 320.75p 306.00p 320.25p 429674
30/03/2016 298.75p 321.00p 298.25p 315.25p 538362
29/03/2016 303.75p 311.75p 291.25p 292.25p 372857
24/03/2016 316.50p 318.90p 304.00p 306.00p 640959
23/03/2016 354.00p 362.50p 323.75p 323.75p 569182
22/03/2016 372.75p 387.00p 361.00p 362.50p 766562
21/03/2016 382.50p 394.00p 378.80p 384.25p 298185
18/03/2016 376.50p 408.75p 376.50p 390.00p 481649
17/03/2016 371.50p 392.50p 371.50p 390.00p 242853
16/03/2016 366.50p 379.50p 366.50p 369.00p 313788
15/03/2016 372.75p 378.50p 366.00p 367.50p 163075
14/03/2016 373.50p 387.25p 373.50p 383.00p 375742
11/03/2016 375.25p 380.50p 370.25p 379.00p 328398
10/03/2016 389.50p 399.75p 369.56p 374.75p 356621

*Close Price adjusted for both dividends and splits