Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2024 325.50p 332.50p 315.50p 316.50p 1984443
31/01/2024 317.00p 330.50p 313.00p 328.50p 594535
30/01/2024 319.00p 319.00p 308.00p 313.00p 422161
29/01/2024 322.50p 323.00p 314.00p 317.50p 205497
26/01/2024 300.00p 318.32p 299.50p 318.00p 655374
25/01/2024 305.00p 305.00p 296.00p 300.00p 256691
24/01/2024 290.00p 296.00p 289.50p 295.00p 102082
23/01/2024 290.50p 294.00p 284.36p 290.50p 121480
22/01/2024 292.00p 295.70p 283.50p 291.00p 135797
19/01/2024 302.00p 303.00p 290.50p 291.00p 631061
18/01/2024 298.00p 300.50p 293.00p 297.50p 204309
17/01/2024 297.00p 302.50p 290.00p 297.00p 275570
16/01/2024 293.50p 303.00p 287.50p 301.00p 780960
15/01/2024 302.00p 302.00p 285.00p 292.50p 227851
12/01/2024 276.50p 304.50p 276.50p 296.00p 374562
11/01/2024 286.00p 286.00p 275.00p 275.00p 206854
10/01/2024 279.50p 287.63p 278.00p 280.50p 235823
09/01/2024 281.50p 284.50p 273.50p 274.00p 113105
08/01/2024 285.00p 285.00p 276.50p 280.50p 166381
05/01/2024 289.00p 289.00p 277.00p 281.50p 205975
04/01/2024 291.00p 294.00p 284.00p 290.50p 222847
03/01/2024 292.00p 297.00p 280.00p 285.50p 277979
02/01/2024 292.50p 302.00p 291.50p 297.00p 146054
29/12/2023 290.50p 302.00p 290.50p 295.50p 35900
28/12/2023 297.50p 302.50p 291.50p 294.00p 127423
27/12/2023 292.50p 301.50p 291.50p 296.50p 169042
22/12/2023 294.50p 297.50p 291.56p 297.50p 79605
21/12/2023 286.50p 294.50p 285.13p 294.00p 228782
20/12/2023 279.00p 287.00p 277.50p 287.00p 190136
19/12/2023 260.00p 276.00p 260.00p 276.00p 111522
18/12/2023 260.00p 272.50p 260.00p 268.50p 236167
15/12/2023 274.50p 278.00p 261.00p 264.00p 587077
14/12/2023 260.00p 272.00p 259.50p 271.50p 314515
13/12/2023 251.00p 259.50p 247.00p 258.00p 416273
12/12/2023 255.00p 270.00p 253.00p 253.50p 391234
11/12/2023 258.00p 269.50p 255.00p 258.50p 154637
08/12/2023 255.00p 264.00p 255.00p 260.00p 185501
07/12/2023 270.00p 270.00p 256.00p 257.00p 117667
06/12/2023 266.50p 270.00p 258.00p 261.50p 221417
05/12/2023 250.00p 267.00p 250.00p 267.00p 230112
04/12/2023 255.00p 269.50p 255.00p 255.00p 223795
01/12/2023 255.00p 264.00p 255.00p 263.00p 142202
30/11/2023 260.00p 268.00p 257.50p 260.00p 367005
29/11/2023 265.50p 269.62p 258.50p 260.00p 126245
28/11/2023 272.50p 274.50p 265.00p 267.00p 205733
27/11/2023 281.50p 281.50p 271.00p 273.50p 78563
24/11/2023 280.00p 281.50p 274.00p 279.50p 152946
23/11/2023 262.00p 279.00p 255.50p 277.00p 226222
22/11/2023 262.00p 266.50p 258.00p 263.00p 394502
21/11/2023 286.00p 286.50p 264.88p 266.50p 340755
20/11/2023 287.00p 290.50p 278.50p 279.00p 235440
17/11/2023 300.00p 300.00p 287.00p 289.00p 261458
16/11/2023 292.50p 292.50p 281.50p 289.00p 612894
15/11/2023 288.00p 288.00p 275.00p 285.00p 506084
14/11/2023 283.50p 283.50p 271.00p 279.50p 218079
13/11/2023 283.50p 283.50p 271.50p 279.50p 174998
10/11/2023 280.00p 280.00p 271.50p 278.50p 139621
09/11/2023 265.50p 276.00p 262.50p 276.00p 602895
08/11/2023 280.00p 291.50p 265.50p 267.50p 463678
07/11/2023 293.50p 296.50p 286.50p 290.50p 346090
06/11/2023 299.00p 303.80p 295.00p 296.50p 160750
03/11/2023 304.50p 304.50p 294.00p 297.00p 230491
02/11/2023 290.50p 301.50p 290.50p 297.00p 272411
01/11/2023 295.00p 295.00p 285.17p 290.50p 138764
31/10/2023 292.50p 296.50p 289.00p 289.50p 163015
30/10/2023 287.00p 296.50p 281.50p 294.00p 157831
27/10/2023 290.00p 290.00p 281.00p 284.00p 260590
26/10/2023 318.00p 318.50p 275.50p 284.00p 1875982
25/10/2023 314.50p 320.00p 309.00p 309.00p 549913
24/10/2023 309.50p 314.00p 308.50p 311.00p 119865
23/10/2023 309.00p 311.00p 304.00p 308.00p 451837
20/10/2023 312.00p 312.79p 306.50p 309.50p 602380
19/10/2023 313.50p 319.00p 309.00p 309.00p 471213
18/10/2023 305.00p 315.50p 304.50p 314.50p 314402
17/10/2023 301.50p 311.00p 299.00p 309.50p 311270
16/10/2023 307.00p 308.00p 300.00p 301.00p 202805
13/10/2023 311.50p 315.00p 305.50p 307.50p 842994
12/10/2023 295.00p 315.50p 295.00p 311.50p 375248
11/10/2023 297.00p 306.00p 297.00p 302.50p 154984
10/10/2023 290.50p 303.00p 290.50p 300.00p 201517
09/10/2023 282.50p 294.50p 281.68p 294.50p 282325
06/10/2023 289.00p 289.00p 280.50p 283.50p 278619
05/10/2023 277.50p 284.50p 272.87p 279.00p 448730
04/10/2023 287.00p 287.00p 276.68p 281.00p 551034
03/10/2023 285.00p 288.50p 281.00p 281.00p 188089
02/10/2023 300.00p 312.50p 289.50p 291.00p 170703
29/09/2023 300.50p 311.50p 298.00p 305.50p 325933
28/09/2023 320.00p 327.50p 302.50p 305.00p 361003
27/09/2023 315.00p 328.50p 315.00p 328.50p 451272
26/09/2023 315.50p 322.50p 315.50p 320.00p 509596
25/09/2023 315.00p 322.00p 313.50p 322.00p 1876373
22/09/2023 310.00p 323.50p 309.00p 322.50p 2928160
21/09/2023 302.00p 313.00p 296.00p 308.00p 449699
20/09/2023 303.00p 305.50p 298.00p 305.00p 1231961
19/09/2023 295.00p 304.69p 295.00p 304.50p 237633
18/09/2023 297.00p 304.12p 289.47p 300.50p 493336
15/09/2023 290.00p 300.00p 290.00p 297.00p 1008967
14/09/2023 270.00p 293.00p 270.00p 293.00p 660331
13/09/2023 267.00p 277.50p 261.00p 276.50p 484968
12/09/2023 262.50p 262.50p 254.00p 258.00p 130506
11/09/2023 262.50p 262.50p 255.00p 255.00p 185163
08/09/2023 257.00p 258.00p 255.50p 256.00p 119584
07/09/2023 258.50p 263.47p 256.10p 256.50p 127953
06/09/2023 257.00p 261.50p 255.00p 258.50p 290309
05/09/2023 251.00p 263.00p 250.00p 255.50p 146738
04/09/2023 255.00p 259.50p 251.00p 255.50p 503638
01/09/2023 248.50p 254.00p 246.00p 253.00p 350740
31/08/2023 241.00p 246.50p 237.25p 245.50p 367256
30/08/2023 239.50p 244.00p 235.50p 242.50p 327886
29/08/2023 240.00p 244.50p 233.50p 238.50p 579254
25/08/2023 245.00p 250.00p 228.00p 231.00p 748635
24/08/2023 254.00p 257.15p 227.00p 240.50p 1102142
23/08/2023 251.50p 259.50p 245.50p 254.50p 324206
22/08/2023 250.00p 258.50p 250.00p 254.50p 199154
21/08/2023 254.50p 259.50p 250.00p 254.50p 300792
18/08/2023 255.00p 256.00p 245.40p 253.50p 272823
17/08/2023 255.50p 267.00p 250.30p 257.50p 257799
16/08/2023 248.50p 258.50p 247.63p 258.50p 188666
15/08/2023 255.50p 258.50p 251.50p 253.50p 74069
14/08/2023 250.50p 257.00p 246.50p 255.00p 207445
11/08/2023 254.00p 254.50p 251.50p 253.00p 172359
10/08/2023 260.00p 260.00p 255.00p 258.00p 79687
09/08/2023 250.00p 258.50p 246.93p 258.50p 195240
08/08/2023 250.50p 252.16p 245.00p 248.00p 163361
07/08/2023 254.00p 256.50p 251.71p 254.00p 64592
04/08/2023 249.50p 259.50p 249.46p 259.00p 100434
03/08/2023 252.50p 255.00p 248.58p 253.00p 227873
02/08/2023 254.00p 262.00p 251.00p 253.00p 344335
01/08/2023 260.00p 264.67p 258.00p 258.00p 169157
31/07/2023 252.00p 264.50p 251.00p 264.00p 241276
28/07/2023 256.00p 260.00p 249.01p 255.00p 149366
27/07/2023 261.00p 261.50p 252.00p 255.50p 258198
26/07/2023 260.00p 260.91p 253.00p 258.50p 312113
25/07/2023 260.00p 265.50p 259.00p 261.00p 244081
24/07/2023 270.00p 270.00p 261.00p 265.00p 465254
21/07/2023 263.50p 269.00p 261.50p 266.00p 274086
20/07/2023 264.50p 267.00p 261.50p 263.00p 216011
19/07/2023 262.00p 268.00p 260.93p 268.00p 249121
18/07/2023 255.50p 266.00p 249.50p 265.00p 380976
17/07/2023 263.00p 263.00p 253.00p 258.50p 486269
14/07/2023 280.00p 280.00p 259.00p 263.00p 392303
13/07/2023 267.00p 276.50p 264.00p 271.50p 521461
12/07/2023 256.50p 267.00p 253.50p 260.50p 404288
11/07/2023 249.50p 258.67p 245.50p 257.00p 297588
10/07/2023 255.00p 260.00p 249.50p 249.50p 294478
07/07/2023 241.50p 257.00p 238.50p 253.50p 506522
06/07/2023 225.00p 249.50p 221.50p 244.50p 1546988
05/07/2023 202.50p 204.00p 198.00p 199.20p 213487
04/07/2023 203.50p 204.93p 201.95p 202.00p 157462
03/07/2023 201.00p 203.50p 198.00p 202.50p 247271
30/06/2023 190.00p 201.00p 190.00p 199.40p 208868
29/06/2023 195.60p 199.40p 194.40p 198.00p 189518
28/06/2023 198.80p 200.50p 195.60p 197.40p 221819
27/06/2023 195.00p 203.00p 195.00p 199.00p 488285
26/06/2023 205.00p 205.00p 195.20p 199.00p 322528
23/06/2023 200.00p 203.00p 198.00p 198.00p 608695
22/06/2023 200.50p 203.00p 198.37p 200.50p 230290
21/06/2023 197.00p 202.85p 195.00p 202.00p 369009
20/06/2023 202.00p 204.88p 198.40p 198.40p 432348
19/06/2023 204.00p 209.28p 200.50p 203.00p 397090
16/06/2023 205.00p 214.50p 202.00p 202.50p 2973932
15/06/2023 213.00p 213.00p 208.50p 210.50p 225147
14/06/2023 220.00p 220.00p 210.00p 211.00p 332846
13/06/2023 214.00p 214.00p 208.50p 212.00p 234030
12/06/2023 219.00p 219.00p 210.00p 212.50p 1622968
09/06/2023 222.00p 222.50p 215.50p 217.50p 289872
08/06/2023 221.50p 226.50p 220.50p 221.00p 172224
07/06/2023 221.00p 223.00p 218.00p 220.50p 210581
06/06/2023 224.50p 225.66p 216.00p 220.00p 292889
05/06/2023 225.00p 230.00p 221.50p 224.50p 366882
02/06/2023 217.50p 222.50p 216.50p 222.00p 477850
01/06/2023 225.00p 225.00p 212.50p 217.00p 313111
31/05/2023 227.50p 227.50p 218.50p 219.00p 623945
30/05/2023 225.00p 236.50p 212.00p 228.50p 1039613
26/05/2023 200.50p 203.50p 198.60p 201.50p 172594
25/05/2023 209.50p 209.50p 201.50p 201.50p 464437
24/05/2023 206.50p 210.00p 205.00p 210.00p 193630
23/05/2023 206.00p 209.00p 205.50p 208.50p 373818
22/05/2023 203.50p 206.50p 201.00p 206.50p 310667
19/05/2023 205.00p 205.50p 199.98p 202.50p 914689
18/05/2023 200.00p 205.00p 200.00p 202.00p 497532
17/05/2023 205.50p 208.50p 202.00p 205.00p 540775
16/05/2023 205.00p 211.81p 205.00p 207.00p 360161
15/05/2023 210.50p 212.50p 204.75p 211.00p 285251
12/05/2023 212.00p 213.50p 210.08p 212.50p 308590
11/05/2023 215.00p 220.00p 212.00p 212.00p 266374
10/05/2023 225.00p 225.00p 216.00p 219.50p 193078
09/05/2023 224.00p 224.00p 217.00p 219.50p 311458
05/05/2023 218.00p 223.00p 216.50p 221.00p 431355
04/05/2023 215.00p 221.50p 213.00p 215.50p 370261
03/05/2023 222.00p 222.00p 215.50p 215.50p 352556
02/05/2023 234.00p 235.50p 219.00p 219.00p 401307
28/04/2023 225.50p 235.50p 221.41p 234.00p 284722
27/04/2023 227.50p 229.00p 222.50p 228.50p 379728
26/04/2023 227.00p 230.50p 222.50p 230.00p 588052
25/04/2023 230.00p 235.00p 230.00p 230.50p 206126
24/04/2023 240.00p 240.00p 227.00p 233.00p 297780
21/04/2023 230.00p 239.00p 228.00p 233.00p 420856
20/04/2023 239.00p 239.50p 230.00p 234.00p 414557
19/04/2023 246.00p 254.50p 240.50p 243.00p 460626

*Close Price adjusted for both dividends and splits