Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/05/2015 602.00p 617.00p 592.50p 614.00p 553245
27/05/2015 602.00p 603.50p 583.00p 597.00p 432543
26/05/2015 606.50p 606.50p 589.50p 599.50p 444805
22/05/2015 594.50p 608.00p 589.00p 598.50p 216352
21/05/2015 574.00p 601.00p 574.00p 597.00p 311188
20/05/2015 586.00p 589.24p 574.40p 580.00p 348783
19/05/2015 614.00p 614.00p 585.00p 588.50p 408526
18/05/2015 600.50p 621.00p 596.30p 606.50p 428215
15/05/2015 606.00p 619.07p 582.50p 595.50p 364625
14/05/2015 606.00p 625.50p 602.50p 610.50p 405669
13/05/2015 595.00p 619.50p 595.00p 609.00p 618719
12/05/2015 564.50p 597.50p 564.50p 592.00p 563716
11/05/2015 576.00p 599.71p 568.00p 576.00p 686346
08/05/2015 606.00p 624.72p 589.00p 596.00p 419543
07/05/2015 609.50p 614.00p 581.00p 586.50p 505976
06/05/2015 611.00p 622.00p 603.50p 612.50p 461733
05/05/2015 600.00p 611.50p 581.50p 607.50p 332213
01/05/2015 561.50p 587.00p 561.50p 580.00p 148959
30/04/2015 573.00p 591.50p 573.00p 585.50p 435464
29/04/2015 588.50p 597.50p 584.00p 591.00p 356564
28/04/2015 596.00p 602.50p 587.00p 590.50p 495798
27/04/2015 588.50p 600.00p 571.60p 595.00p 585944
24/04/2015 608.00p 608.00p 575.50p 582.00p 560339
23/04/2015 563.00p 607.50p 563.00p 602.00p 678949
22/04/2015 600.50p 604.50p 583.00p 594.00p 577556
21/04/2015 599.00p 600.00p 585.00p 592.50p 426235
20/04/2015 617.50p 625.51p 592.00p 600.50p 718101
17/04/2015 620.50p 642.00p 608.00p 615.00p 2748629
16/04/2015 603.50p 621.50p 597.00p 601.50p 1843175
15/04/2015 560.00p 598.00p 536.00p 598.00p 1889107
14/04/2015 560.50p 589.00p 560.50p 583.50p 897243
13/04/2015 560.00p 576.00p 551.50p 556.00p 611601
10/04/2015 539.50p 565.50p 534.50p 556.00p 622829
09/04/2015 535.50p 553.09p 526.50p 550.00p 846201
08/04/2015 545.00p 556.23p 537.50p 540.50p 646238
07/04/2015 510.50p 542.00p 509.50p 540.00p 746803
02/04/2015 495.00p 503.50p 484.70p 495.90p 354423
01/04/2015 491.80p 495.50p 477.50p 494.10p 596872
31/03/2015 502.50p 507.50p 488.60p 490.30p 929553
30/03/2015 518.00p 525.36p 498.13p 502.50p 892174
27/03/2015 555.50p 555.50p 519.50p 520.00p 1232194
26/03/2015 533.00p 553.50p 528.00p 539.50p 1510299
25/03/2015 520.00p 537.50p 519.50p 534.50p 1494198
24/03/2015 502.50p 502.50p 488.50p 500.00p 1134986
23/03/2015 475.60p 510.00p 475.60p 501.00p 871939
20/03/2015 481.30p 495.70p 476.50p 487.60p 1851421
19/03/2015 466.40p 490.60p 466.40p 483.60p 795511
18/03/2015 476.80p 486.86p 459.20p 466.50p 996807
17/03/2015 438.60p 477.10p 438.60p 473.90p 1268760
16/03/2015 454.90p 462.08p 427.60p 436.60p 998683
13/03/2015 484.00p 492.50p 450.80p 453.90p 1082459
12/03/2015 464.00p 494.80p 464.00p 481.80p 1314014
11/03/2015 495.00p 495.00p 455.50p 466.60p 1285235
10/03/2015 508.50p 509.50p 488.00p 488.00p 1142597
09/03/2015 502.50p 511.50p 492.10p 507.50p 1059466
06/03/2015 485.80p 504.50p 484.50p 497.70p 1014010
05/03/2015 494.60p 515.00p 481.40p 491.00p 1589394
04/03/2015 500.50p 508.50p 468.30p 473.60p 1082837
03/03/2015 476.00p 500.00p 472.50p 488.40p 1209293
02/03/2015 472.00p 490.00p 466.70p 473.00p 1502143
27/02/2015 471.20p 480.80p 468.98p 478.10p 415217
26/02/2015 464.20p 494.60p 462.40p 471.50p 828988
25/02/2015 474.90p 485.10p 467.10p 471.20p 676372
24/02/2015 463.30p 488.10p 452.90p 484.50p 1187198
23/02/2015 494.50p 500.56p 452.98p 466.50p 671729
20/02/2015 491.30p 505.50p 481.60p 486.20p 618950
19/02/2015 506.00p 512.50p 479.00p 488.30p 1320178
18/02/2015 505.00p 523.00p 499.40p 512.00p 1552591
17/02/2015 511.00p 524.50p 498.10p 511.50p 2199840
16/02/2015 440.00p 525.00p 433.94p 520.00p 2488197
13/02/2015 515.00p 518.00p 487.60p 496.30p 542557
12/02/2015 479.40p 517.00p 479.40p 503.00p 623416
11/02/2015 515.00p 515.00p 472.40p 476.90p 547072
10/02/2015 550.00p 561.00p 504.32p 505.50p 923588
09/02/2015 509.00p 551.50p 504.00p 548.50p 1075410
06/02/2015 497.70p 511.50p 493.50p 497.60p 691767
05/02/2015 456.00p 493.00p 433.30p 493.00p 831521
04/02/2015 474.80p 494.00p 450.70p 456.20p 1184822
03/02/2015 436.90p 480.30p 436.90p 478.70p 2025817
02/02/2015 406.00p 425.21p 395.40p 418.40p 2759864
30/01/2015 392.60p 403.33p 383.90p 397.70p 737565
29/01/2015 414.70p 414.70p 391.10p 394.30p 561157
28/01/2015 419.80p 427.28p 407.30p 414.70p 540962
27/01/2015 436.70p 436.70p 407.90p 415.00p 870025
26/01/2015 453.20p 459.39p 421.00p 443.40p 716686
23/01/2015 508.50p 508.50p 454.00p 460.40p 444855
22/01/2015 475.20p 507.00p 473.50p 499.90p 688674
21/01/2015 456.10p 471.40p 451.90p 470.00p 407132
20/01/2015 459.30p 471.50p 455.10p 459.30p 498113
19/01/2015 442.40p 465.30p 440.33p 462.40p 408737
16/01/2015 442.10p 445.00p 428.70p 444.10p 1449760
15/01/2015 430.20p 446.40p 424.60p 443.50p 490628
14/01/2015 435.30p 443.90p 424.90p 430.90p 606244
13/01/2015 433.70p 442.50p 431.00p 436.50p 603645
12/01/2015 482.20p 482.20p 427.00p 441.00p 769357
09/01/2015 498.60p 500.00p 476.12p 479.60p 330789
08/01/2015 500.00p 505.75p 494.00p 498.30p 219400
07/01/2015 490.00p 508.00p 486.10p 487.30p 413183
06/01/2015 489.00p 502.00p 480.40p 487.90p 522199
05/01/2015 523.00p 526.00p 490.00p 490.00p 292515
02/01/2015 539.50p 542.50p 515.00p 524.00p 263969
31/12/2014 528.50p 533.50p 522.48p 531.50p 51750
30/12/2014 537.00p 537.00p 519.00p 523.00p 180393
29/12/2014 555.50p 555.50p 529.00p 538.00p 184946
24/12/2014 514.50p 545.00p 506.69p 540.00p 77104
23/12/2014 532.50p 542.50p 521.50p 540.50p 213974
22/12/2014 535.50p 550.00p 521.50p 528.00p 417595
19/12/2014 532.00p 532.00p 489.50p 528.00p 618819
18/12/2014 511.50p 529.50p 499.50p 522.50p 461675
17/12/2014 476.20p 494.40p 473.83p 493.50p 425640
16/12/2014 471.40p 485.10p 467.40p 483.00p 692515
15/12/2014 473.00p 491.50p 471.20p 473.70p 539382
12/12/2014 498.40p 500.50p 471.10p 471.10p 704710
11/12/2014 507.00p 524.00p 501.50p 507.00p 516791
10/12/2014 549.50p 549.50p 509.00p 510.00p 405332
09/12/2014 544.00p 545.00p 525.00p 537.50p 470593
08/12/2014 554.00p 557.50p 545.00p 547.50p 349626
05/12/2014 562.00p 562.00p 547.20p 555.00p 587705
04/12/2014 570.00p 578.50p 550.50p 554.50p 566281
03/12/2014 566.00p 579.00p 566.00p 575.50p 487825
02/12/2014 580.00p 594.00p 580.00p 592.00p 542681
01/12/2014 568.00p 579.00p 555.20p 576.00p 630350
28/11/2014 621.00p 621.50p 571.00p 576.00p 722408
27/11/2014 668.50p 670.00p 623.00p 626.50p 550952
26/11/2014 680.50p 682.00p 662.00p 673.50p 427129
25/11/2014 683.50p 688.00p 676.00p 686.50p 448409
24/11/2014 707.50p 707.50p 680.00p 683.50p 305512
21/11/2014 688.00p 710.00p 680.00p 705.50p 633342
20/11/2014 705.00p 709.00p 696.00p 700.00p 455906
19/11/2014 714.00p 714.00p 694.50p 700.00p 396947
18/11/2014 718.50p 720.00p 708.00p 708.00p 390470
17/11/2014 688.00p 717.00p 678.23p 710.50p 458342
14/11/2014 694.00p 696.00p 674.50p 690.00p 338987
13/11/2014 713.00p 713.75p 690.00p 690.50p 321538
12/11/2014 691.00p 703.50p 690.00p 700.00p 335487
11/11/2014 708.50p 708.50p 686.00p 698.00p 357544
10/11/2014 692.00p 713.00p 689.65p 700.50p 419889
07/11/2014 675.50p 713.50p 675.50p 690.50p 517007
06/11/2014 676.50p 711.00p 659.80p 709.00p 553487
05/11/2014 702.50p 708.50p 680.00p 691.50p 629066
04/11/2014 732.50p 732.50p 673.50p 695.50p 727654
03/11/2014 733.00p 748.61p 730.50p 733.00p 414177
31/10/2014 735.00p 741.00p 728.00p 735.50p 352663
30/10/2014 734.00p 741.00p 720.00p 724.50p 526018
29/10/2014 730.00p 738.50p 719.00p 736.00p 334605
28/10/2014 725.50p 736.00p 719.50p 730.00p 276212
27/10/2014 739.00p 749.50p 722.50p 727.00p 406840
24/10/2014 756.50p 756.50p 735.50p 736.50p 339768
23/10/2014 754.50p 755.00p 739.00p 754.50p 499375
22/10/2014 756.50p 757.50p 748.00p 754.50p 583239
21/10/2014 735.00p 749.00p 735.00p 748.00p 359017
20/10/2014 741.00p 749.00p 728.50p 738.00p 434567
17/10/2014 729.50p 750.50p 725.91p 740.50p 472549
16/10/2014 741.50p 756.50p 718.00p 731.00p 522447
15/10/2014 771.00p 779.50p 744.00p 744.00p 555217
14/10/2014 779.50p 788.00p 771.50p 776.50p 407037
13/10/2014 794.00p 798.00p 780.00p 783.00p 467006
10/10/2014 823.00p 838.00p 792.50p 799.50p 587819
09/10/2014 817.00p 823.50p 799.00p 803.50p 299883
08/10/2014 832.00p 832.00p 814.00p 816.00p 219732
07/10/2014 863.50p 868.00p 821.50p 835.00p 530352
06/10/2014 883.00p 883.00p 864.50p 876.00p 144014
03/10/2014 896.50p 896.50p 870.00p 880.00p 242090
02/10/2014 879.00p 879.00p 856.50p 867.00p 259584
01/10/2014 895.00p 895.00p 865.50p 876.00p 168768
30/09/2014 888.50p 902.50p 886.00p 892.50p 199284
29/09/2014 874.50p 882.00p 865.00p 882.00p 161526
26/09/2014 862.00p 869.00p 853.00p 868.00p 133508
25/09/2014 873.00p 876.50p 863.50p 866.50p 172842
24/09/2014 866.00p 870.50p 852.50p 868.50p 118735
23/09/2014 881.00p 881.00p 858.50p 862.00p 150708
22/09/2014 872.50p 876.50p 863.50p 875.00p 203087
19/09/2014 875.00p 896.00p 874.00p 880.50p 600595
18/09/2014 859.50p 867.50p 849.50p 864.00p 270010
17/09/2014 846.50p 863.00p 844.00p 855.00p 188483
16/09/2014 852.00p 856.50p 837.00p 841.50p 194137
15/09/2014 862.50p 866.50p 853.00p 854.00p 132785
12/09/2014 849.50p 871.50p 836.50p 871.50p 248437
11/09/2014 858.50p 868.50p 842.50p 854.00p 149030
10/09/2014 876.50p 888.50p 856.50p 859.50p 164304
09/09/2014 863.00p 885.00p 857.50p 885.00p 176098
08/09/2014 877.50p 880.50p 862.00p 865.00p 151683
05/09/2014 888.00p 891.50p 878.50p 882.00p 105260
04/09/2014 894.50p 895.50p 887.00p 892.50p 185848
03/09/2014 899.50p 899.50p 887.00p 893.00p 303373
02/09/2014 899.50p 899.50p 887.50p 889.50p 187941
01/09/2014 893.00p 896.00p 879.50p 891.00p 191593
29/08/2014 902.50p 907.00p 886.00p 889.00p 495679
28/08/2014 895.00p 918.82p 892.50p 910.00p 423016
27/08/2014 893.00p 898.50p 889.88p 894.50p 161194
26/08/2014 893.50p 893.50p 880.00p 890.00p 192260
22/08/2014 889.00p 889.00p 879.00p 885.00p 146238
21/08/2014 887.00p 894.50p 881.50p 884.50p 308918
20/08/2014 894.50p 894.50p 881.50p 884.50p 273995
19/08/2014 900.00p 906.00p 890.00p 891.50p 237351
18/08/2014 892.00p 900.00p 863.85p 900.00p 146651
15/08/2014 884.00p 889.00p 873.00p 885.50p 174526
14/08/2014 879.00p 892.50p 872.00p 884.50p 129139
13/08/2014 873.50p 885.00p 869.50p 879.00p 93570
12/08/2014 870.00p 882.50p 867.00p 873.50p 140948

*Close Price adjusted for both dividends and splits