Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits