Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/08/2014 871.50p 875.00p 860.50p 872.50p 288699
08/08/2014 862.00p 870.00p 855.00p 862.00p 242484
07/08/2014 892.00p 892.00p 857.50p 870.00p 250308
06/08/2014 858.00p 865.00p 850.00p 865.00p 204526
05/08/2014 863.50p 876.00p 854.50p 865.00p 216057
04/08/2014 872.00p 872.00p 854.50p 861.50p 286229
01/08/2014 862.50p 873.50p 848.50p 870.50p 162294
31/07/2014 876.00p 876.00p 861.00p 870.00p 160899
30/07/2014 872.00p 872.00p 859.00p 869.50p 719448
29/07/2014 856.00p 870.00p 856.00p 870.00p 160106
28/07/2014 860.00p 863.50p 848.00p 857.00p 141288
25/07/2014 859.00p 865.50p 854.00p 860.00p 115590
24/07/2014 871.50p 871.50p 847.00p 862.00p 193900
23/07/2014 863.00p 865.50p 853.00p 864.50p 125511
22/07/2014 850.00p 873.00p 849.50p 860.50p 174046
21/07/2014 846.50p 848.50p 836.00p 847.00p 135584
18/07/2014 835.50p 849.50p 829.00p 849.50p 204376
17/07/2014 837.50p 847.50p 834.00p 845.00p 178814
16/07/2014 819.00p 846.00p 819.00p 844.00p 144850
15/07/2014 815.50p 841.50p 815.50p 822.50p 193201
14/07/2014 830.00p 839.00p 817.36p 838.00p 88376
11/07/2014 836.50p 845.00p 821.00p 822.50p 162108
10/07/2014 826.50p 840.00p 824.50p 838.50p 271716
09/07/2014 838.50p 844.50p 829.50p 830.50p 136172
08/07/2014 853.00p 857.50p 835.00p 840.50p 228933
07/07/2014 861.00p 865.50p 850.50p 857.00p 216176
04/07/2014 869.50p 873.50p 857.50p 863.00p 105747
03/07/2014 860.50p 871.50p 855.50p 868.00p 293918
02/07/2014 849.00p 854.00p 839.00p 853.50p 169847
01/07/2014 862.00p 863.00p 848.00p 849.00p 255389
30/06/2014 835.50p 858.00p 835.50p 858.00p 228373
27/06/2014 838.50p 850.00p 836.00p 836.50p 124159
26/06/2014 827.00p 848.00p 827.00p 845.00p 139555
25/06/2014 848.00p 848.00p 826.50p 829.00p 193147
24/06/2014 853.50p 862.00p 842.50p 848.00p 171935
23/06/2014 845.50p 857.50p 837.50p 855.50p 139207
20/06/2014 858.50p 870.50p 846.00p 846.00p 522855
19/06/2014 843.00p 875.10p 833.00p 860.50p 333865
18/06/2014 842.00p 842.00p 825.00p 833.00p 177714
17/06/2014 860.00p 860.00p 832.00p 834.00p 273464
16/06/2014 846.50p 857.00p 837.94p 856.00p 337384
13/06/2014 853.50p 853.50p 839.72p 845.50p 217873
12/06/2014 837.00p 853.50p 834.00p 849.00p 212877
11/06/2014 853.50p 853.50p 827.50p 835.00p 150812
10/06/2014 847.00p 856.50p 844.71p 848.50p 163099
09/06/2014 853.00p 860.00p 847.00p 852.50p 142255
06/06/2014 837.00p 854.50p 822.76p 849.00p 234875
05/06/2014 826.50p 834.14p 820.00p 833.50p 102833
04/06/2014 829.00p 832.50p 819.50p 830.00p 243438
03/06/2014 828.00p 835.00p 820.50p 830.50p 207204
02/06/2014 825.50p 831.00p 819.73p 824.00p 116337
30/05/2014 803.50p 823.00p 803.50p 820.00p 205127
29/05/2014 790.00p 810.86p 788.00p 808.00p 91001
28/05/2014 801.50p 809.25p 788.00p 788.00p 192706
27/05/2014 792.50p 808.00p 792.50p 796.00p 122143
23/05/2014 817.50p 817.50p 804.50p 811.00p 104765
22/05/2014 816.50p 830.00p 811.00p 811.50p 181164
21/05/2014 787.00p 819.50p 782.70p 809.50p 275553
20/05/2014 765.00p 786.00p 764.35p 785.50p 200545
19/05/2014 766.50p 780.00p 760.50p 766.50p 193829
16/05/2014 797.00p 808.00p 759.50p 766.50p 289181
15/05/2014 818.00p 820.50p 793.00p 798.00p 188122
14/05/2014 819.50p 832.75p 809.50p 816.50p 189638
13/05/2014 819.50p 828.50p 813.00p 819.50p 171878
12/05/2014 820.00p 824.50p 811.50p 816.00p 201389
09/05/2014 835.00p 835.00p 819.00p 820.00p 217501
08/05/2014 847.00p 851.00p 832.00p 832.50p 191141
07/05/2014 847.50p 861.00p 846.50p 849.50p 131106
06/05/2014 871.50p 871.50p 851.00p 853.50p 128522
02/05/2014 820.50p 855.00p 820.50p 851.00p 150582
01/05/2014 846.50p 851.50p 834.00p 839.50p 42359
30/04/2014 874.00p 881.50p 841.50p 846.50p 196781
29/04/2014 866.50p 890.00p 866.50p 881.50p 268688
28/04/2014 872.00p 878.50p 865.00p 870.00p 161605
25/04/2014 867.00p 879.50p 859.50p 868.50p 142103
24/04/2014 843.50p 865.00p 843.50p 865.00p 176088
23/04/2014 842.00p 846.00p 834.00p 843.50p 171894
22/04/2014 852.00p 863.50p 841.20p 842.00p 176398
17/04/2014 839.50p 851.50p 827.00p 843.00p 201500
16/04/2014 835.00p 858.50p 812.00p 843.00p 436513
15/04/2014 851.00p 858.50p 848.50p 851.50p 165668
14/04/2014 860.00p 861.00p 848.00p 857.00p 295073
11/04/2014 881.00p 887.50p 855.50p 860.00p 195553
10/04/2014 895.00p 897.50p 885.00p 887.50p 231688
09/04/2014 883.00p 897.00p 873.00p 885.00p 240896
08/04/2014 875.00p 882.00p 865.00p 873.00p 254320
07/04/2014 866.00p 874.50p 859.50p 870.50p 140555
04/04/2014 867.50p 871.00p 861.00p 869.50p 143029
03/04/2014 861.00p 869.00p 858.50p 862.00p 106453
02/04/2014 857.00p 867.50p 855.00p 863.00p 101031
01/04/2014 862.00p 872.50p 857.50p 863.00p 288522
31/03/2014 850.00p 863.50p 841.50p 861.50p 167936
28/03/2014 846.50p 849.50p 839.50p 841.50p 157186
27/03/2014 848.00p 851.00p 836.00p 839.50p 113071
26/03/2014 852.00p 856.00p 844.50p 849.00p 198826
25/03/2014 837.00p 848.00p 835.50p 846.50p 183683
24/03/2014 842.00p 845.00p 818.50p 831.00p 183234
21/03/2014 836.00p 857.50p 835.00p 835.00p 423130
20/03/2014 823.00p 838.50p 800.00p 838.50p 310194
19/03/2014 831.00p 836.00p 820.50p 821.50p 270191
18/03/2014 842.50p 843.50p 823.50p 828.50p 293611
17/03/2014 834.50p 849.50p 822.50p 841.50p 208893
14/03/2014 822.50p 838.00p 817.50p 831.50p 253558
13/03/2014 854.00p 854.50p 822.50p 826.50p 337376
12/03/2014 863.50p 878.50p 848.00p 857.50p 233426
11/03/2014 874.50p 878.50p 866.00p 878.50p 316467
10/03/2014 891.00p 892.50p 863.00p 871.50p 212936
07/03/2014 879.00p 893.50p 869.00p 891.50p 564645
06/03/2014 859.00p 884.00p 840.78p 875.00p 582371
05/03/2014 853.00p 874.00p 853.00p 870.00p 473438
04/03/2014 834.50p 860.00p 823.50p 860.00p 406047
03/03/2014 830.00p 847.50p 814.50p 823.50p 174050
28/02/2014 845.00p 847.50p 837.00p 847.50p 173489
27/02/2014 838.50p 842.00p 821.50p 837.00p 269319
26/02/2014 837.50p 849.00p 837.50p 840.50p 177643
25/02/2014 837.50p 847.00p 834.50p 845.00p 544515
24/02/2014 843.00p 848.00p 836.50p 837.00p 252052
21/02/2014 826.50p 857.50p 820.00p 847.50p 305253
20/02/2014 789.00p 820.00p 787.50p 820.00p 317179
19/02/2014 801.50p 807.00p 793.50p 798.00p 109353
18/02/2014 819.00p 819.00p 801.00p 804.50p 134571
17/02/2014 813.50p 815.18p 808.50p 815.00p 134659
14/02/2014 797.00p 818.00p 797.00p 808.50p 243904
13/02/2014 795.50p 814.50p 794.50p 799.50p 179894
12/02/2014 810.50p 814.69p 802.50p 805.00p 168653
11/02/2014 793.50p 809.00p 788.18p 802.00p 157715
10/02/2014 788.50p 794.66p 783.50p 788.50p 113748
07/02/2014 775.00p 782.50p 763.50p 782.50p 201003
06/02/2014 764.50p 769.50p 750.50p 768.00p 235790
05/02/2014 764.50p 764.50p 754.50p 757.00p 141566
04/02/2014 744.00p 761.50p 738.50p 760.50p 225521
03/02/2014 745.00p 767.50p 745.00p 752.50p 138342
31/01/2014 763.50p 774.00p 745.50p 753.50p 192973
30/01/2014 778.50p 785.00p 765.50p 768.50p 185513
29/01/2014 798.00p 799.00p 780.50p 781.00p 219905
28/01/2014 794.50p 799.00p 776.00p 787.00p 157706
27/01/2014 792.50p 802.45p 783.50p 787.50p 286077
24/01/2014 810.50p 819.28p 796.50p 797.50p 366870
23/01/2014 801.50p 812.00p 800.50p 807.50p 288777
22/01/2014 804.50p 815.50p 803.50p 806.00p 218706
21/01/2014 800.50p 806.50p 791.50p 801.50p 283574
20/01/2014 759.00p 798.00p 753.50p 798.00p 331127
17/01/2014 761.00p 765.50p 752.15p 754.50p 186277
16/01/2014 768.00p 771.00p 761.00p 765.50p 153718
15/01/2014 777.50p 788.95p 760.50p 764.50p 154120
14/01/2014 772.00p 782.15p 769.50p 775.00p 242108
13/01/2014 774.50p 786.54p 771.00p 780.50p 177332
10/01/2014 750.50p 771.50p 750.50p 770.00p 221328
09/01/2014 740.50p 761.95p 740.50p 750.50p 231441
08/01/2014 759.00p 759.50p 740.50p 743.50p 311935
07/01/2014 765.50p 768.00p 756.50p 759.50p 401393
06/01/2014 780.00p 780.00p 766.50p 768.50p 131661
03/01/2014 768.50p 775.50p 761.00p 775.50p 205662
02/01/2014 785.50p 789.42p 767.00p 768.50p 179792
31/12/2013 783.00p 784.50p 778.00p 780.00p 89714
30/12/2013 767.00p 781.00p 766.00p 778.00p 346002
27/12/2013 783.00p 791.00p 768.00p 770.50p 155648
24/12/2013 741.00p 769.00p 741.00p 769.00p 56593
23/12/2013 732.00p 747.50p 732.00p 747.00p 305348
20/12/2013 731.00p 739.00p 719.00p 737.00p 404673
19/12/2013 742.00p 754.50p 730.00p 734.50p 603953
18/12/2013 751.00p 751.50p 729.05p 731.00p 397573
17/12/2013 770.00p 773.50p 750.50p 751.50p 172963
16/12/2013 762.00p 777.45p 759.00p 766.50p 167028
13/12/2013 760.00p 768.79p 750.50p 759.00p 270693
12/12/2013 789.50p 789.50p 754.50p 760.50p 384319
11/12/2013 797.00p 801.50p 787.00p 789.50p 153085
10/12/2013 797.00p 804.53p 792.00p 795.00p 275487
09/12/2013 795.00p 808.50p 792.00p 796.50p 415617
06/12/2013 767.50p 798.50p 767.50p 795.00p 420813
05/12/2013 768.00p 785.50p 765.50p 770.00p 221948
04/12/2013 774.50p 782.50p 767.50p 776.50p 224241
03/12/2013 787.00p 791.00p 770.50p 775.00p 267234
02/12/2013 801.00p 801.00p 787.00p 788.50p 130220
29/11/2013 799.50p 801.00p 796.50p 798.00p 258713
28/11/2013 805.00p 807.00p 798.50p 798.50p 228208
27/11/2013 809.50p 809.50p 799.18p 801.50p 166746
26/11/2013 813.00p 816.00p 801.50p 803.50p 192278
25/11/2013 829.50p 829.50p 814.00p 815.00p 292483
22/11/2013 813.00p 824.00p 813.00p 816.50p 142586
21/11/2013 810.00p 815.00p 804.50p 814.00p 230181
20/11/2013 821.50p 821.87p 810.00p 811.50p 150372
19/11/2013 822.00p 824.00p 813.50p 817.50p 233836
18/11/2013 819.50p 823.00p 815.00p 822.50p 241093
15/11/2013 829.50p 833.00p 818.50p 822.50p 227854
14/11/2013 827.00p 830.00p 812.50p 830.00p 251894
13/11/2013 829.00p 838.00p 812.00p 815.50p 378710
12/11/2013 836.00p 862.00p 811.50p 838.00p 662986
11/11/2013 867.00p 873.00p 858.50p 862.00p 184054
08/11/2013 867.50p 873.50p 856.00p 858.50p 224059
07/11/2013 904.50p 904.50p 871.50p 875.00p 226156
06/11/2013 903.00p 913.21p 900.50p 907.00p 166419
05/11/2013 902.50p 914.00p 899.50p 907.50p 169869
04/11/2013 891.00p 905.50p 883.88p 903.00p 180438
01/11/2013 900.50p 902.76p 886.50p 897.00p 135432
31/10/2013 894.50p 895.00p 884.00p 892.00p 214871
30/10/2013 889.00p 893.50p 882.08p 891.50p 283151
29/10/2013 897.00p 908.50p 889.50p 889.50p 161320
28/10/2013 920.00p 920.00p 894.00p 898.00p 118288
25/10/2013 891.50p 917.50p 886.00p 917.50p 356108

*Close Price adjusted for both dividends and splits