Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/03/2016 391.50p 391.50p 376.00p 388.50p 499214
08/03/2016 411.75p 415.25p 386.25p 386.50p 616530
07/03/2016 428.50p 442.25p 405.38p 410.25p 1129051
04/03/2016 415.00p 430.00p 414.50p 430.00p 906359
03/03/2016 363.00p 414.00p 363.00p 414.00p 1314596
02/03/2016 354.75p 369.50p 350.00p 363.00p 443191
01/03/2016 352.75p 361.50p 346.75p 354.50p 349956
29/02/2016 328.75p 356.25p 326.31p 351.75p 587781
26/02/2016 312.00p 340.75p 312.00p 340.75p 926266
25/02/2016 303.00p 314.25p 300.00p 303.75p 414603
24/02/2016 302.25p 306.50p 291.75p 295.00p 356548
23/02/2016 302.25p 310.49p 299.56p 304.00p 430878
22/02/2016 297.00p 304.25p 294.85p 304.00p 820047
19/02/2016 302.00p 310.25p 287.00p 292.75p 460274
18/02/2016 313.00p 322.50p 305.00p 308.00p 817767
17/02/2016 308.00p 317.75p 300.00p 312.25p 513890
16/02/2016 305.50p 320.00p 295.25p 305.25p 394369
15/02/2016 293.75p 310.00p 292.25p 305.00p 781006
12/02/2016 277.50p 297.00p 277.50p 293.50p 907223
11/02/2016 278.00p 279.75p 267.25p 270.75p 623277
10/02/2016 291.50p 299.75p 274.75p 282.75p 552649
09/02/2016 319.50p 319.50p 293.00p 298.75p 614436
08/02/2016 335.00p 338.50p 312.50p 317.25p 900486
05/02/2016 313.25p 337.50p 313.25p 335.75p 674844
04/02/2016 299.00p 324.75p 299.00p 321.00p 692014
03/02/2016 288.75p 295.75p 280.00p 290.50p 412748
02/02/2016 291.00p 299.81p 283.75p 289.25p 401288
01/02/2016 307.00p 308.81p 293.25p 302.00p 656906
29/01/2016 304.50p 306.25p 281.50p 306.25p 704266
28/01/2016 281.00p 308.75p 277.31p 294.50p 930140
27/01/2016 270.25p 283.01p 267.00p 278.25p 477007
26/01/2016 259.75p 282.00p 255.50p 281.25p 425013
25/01/2016 280.00p 281.75p 267.50p 272.00p 429053
22/01/2016 261.00p 282.25p 257.00p 280.00p 899269
21/01/2016 243.00p 253.00p 232.00p 253.00p 785083
20/01/2016 245.50p 249.25p 238.25p 239.75p 834299
19/01/2016 242.75p 258.75p 242.75p 255.50p 572444
18/01/2016 246.25p 257.00p 245.75p 250.25p 1135980
15/01/2016 255.00p 259.00p 249.25p 253.50p 840633
14/01/2016 246.75p 257.50p 240.50p 252.50p 518636
13/01/2016 246.25p 259.00p 246.25p 248.00p 1091886
12/01/2016 247.50p 251.00p 235.50p 240.75p 1125669
11/01/2016 240.25p 252.00p 238.25p 245.75p 495341
08/01/2016 267.50p 269.37p 245.00p 246.25p 352865
07/01/2016 267.25p 267.25p 254.00p 264.50p 475169
06/01/2016 292.25p 292.25p 265.50p 275.75p 647944
05/01/2016 298.75p 300.62p 287.00p 293.50p 408160
04/01/2016 298.25p 307.75p 293.00p 299.75p 298996
31/12/2015 305.75p 312.25p 296.31p 305.50p 404284
30/12/2015 307.50p 308.56p 294.00p 297.25p 246082
29/12/2015 320.25p 320.25p 304.00p 307.25p 371738
24/12/2015 319.25p 321.25p 313.50p 319.25p 123711
23/12/2015 297.00p 316.50p 296.20p 312.50p 691182
22/12/2015 291.25p 296.25p 288.00p 295.50p 265229
21/12/2015 277.50p 291.00p 272.75p 285.00p 343298
18/12/2015 277.10p 283.40p 271.10p 275.50p 2808783
17/12/2015 294.10p 294.10p 274.20p 275.70p 349006
16/12/2015 292.50p 294.70p 283.20p 288.30p 446162
15/12/2015 291.20p 294.38p 288.10p 290.30p 280284
14/12/2015 288.40p 293.00p 283.60p 284.90p 346787
11/12/2015 300.50p 302.11p 289.70p 289.90p 378507
10/12/2015 300.30p 308.00p 300.30p 303.80p 578734
09/12/2015 300.90p 308.30p 290.50p 300.50p 764780
08/12/2015 310.40p 310.40p 291.86p 300.40p 489473
07/12/2015 323.30p 323.30p 304.60p 307.30p 532667
04/12/2015 333.30p 345.60p 317.70p 322.40p 633134
03/12/2015 320.20p 334.40p 317.00p 322.70p 439994
02/12/2015 338.80p 338.80p 322.30p 323.90p 363621
01/12/2015 337.10p 338.00p 329.20p 333.30p 463719
30/11/2015 337.80p 337.80p 328.30p 331.90p 498554
27/11/2015 338.10p 338.80p 328.90p 334.80p 233827
26/11/2015 335.80p 340.00p 333.00p 340.00p 429179
25/11/2015 340.60p 349.50p 334.41p 337.00p 398594
24/11/2015 341.70p 345.30p 334.00p 344.70p 443460
23/11/2015 336.90p 345.20p 328.70p 341.00p 492502
20/11/2015 346.40p 351.50p 329.70p 337.30p 585365
19/11/2015 354.00p 355.50p 338.80p 339.50p 524979
18/11/2015 322.00p 348.00p 320.20p 348.00p 1197420
17/11/2015 315.00p 317.40p 308.50p 315.00p 647324
16/11/2015 311.70p 320.50p 306.50p 309.30p 586881
13/11/2015 316.30p 324.30p 306.16p 311.80p 556229
12/11/2015 331.70p 331.70p 314.50p 318.80p 766530

*Close Price adjusted for both dividends and splits