Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/04/2010 556.00p 569.00p 555.00p 560.00p 165257
28/04/2010 563.00p 568.00p 555.50p 556.00p 186933
27/04/2010 601.00p 601.00p 569.00p 569.00p 267378
26/04/2010 604.50p 606.50p 595.50p 599.00p 1127109
23/04/2010 598.50p 601.50p 589.50p 596.50p 309742
22/04/2010 605.50p 612.50p 587.50p 598.50p 434524
21/04/2010 597.50p 619.00p 597.00p 610.00p 425808
20/04/2010 594.50p 605.00p 585.00p 604.50p 464187
19/04/2010 587.50p 597.00p 587.50p 595.00p 408661
16/04/2010 595.50p 603.00p 590.50p 595.50p 717220
15/04/2010 605.00p 605.00p 584.50p 600.00p 316572
14/04/2010 610.50p 610.50p 599.50p 599.50p 180439
13/04/2010 621.00p 621.00p 603.50p 606.00p 197743
12/04/2010 624.00p 627.22p 615.50p 616.00p 160600
09/04/2010 625.50p 631.00p 622.00p 624.00p 152113
08/04/2010 630.00p 635.00p 618.50p 624.00p 147530
07/04/2010 650.50p 650.50p 631.50p 635.00p 218480
06/04/2010 616.00p 647.50p 616.00p 645.00p 590360
01/04/2010 623.50p 626.00p 613.50p 618.50p 193296
31/03/2010 615.50p 623.50p 596.75p 615.50p 139453
30/03/2010 620.00p 624.50p 611.00p 614.00p 183314
29/03/2010 625.00p 625.00p 594.00p 614.50p 303893
26/03/2010 620.00p 634.50p 619.47p 625.50p 284676
25/03/2010 626.50p 640.50p 625.00p 631.00p 296745
24/03/2010 642.50p 644.00p 629.00p 639.00p 196376
23/03/2010 632.50p 644.00p 632.50p 636.00p 283472
22/03/2010 643.50p 650.50p 635.00p 636.50p 132700
19/03/2010 658.00p 659.00p 646.00p 651.50p 495929
18/03/2010 650.00p 659.50p 648.00p 653.50p 228283
17/03/2010 643.50p 658.00p 641.40p 658.00p 92171
16/03/2010 635.50p 644.00p 635.00p 639.00p 207157
15/03/2010 632.50p 636.00p 631.00p 635.00p 207233
12/03/2010 632.00p 635.50p 628.00p 634.50p 386303
11/03/2010 634.50p 637.00p 629.00p 635.00p 207672
10/03/2010 633.50p 636.50p 624.78p 634.00p 127165
09/03/2010 628.00p 632.50p 625.00p 629.00p 82196
08/03/2010 631.50p 637.87p 627.50p 629.00p 107976
05/03/2010 626.50p 638.00p 625.30p 634.00p 220947
04/03/2010 621.50p 631.00p 617.05p 629.50p 187639
03/03/2010 625.00p 625.00p 609.50p 625.00p 461904
02/03/2010 607.00p 624.00p 603.50p 624.00p 313666
01/03/2010 604.50p 605.50p 595.50p 603.00p 882338
26/02/2010 600.00p 603.50p 587.00p 587.50p 433483
25/02/2010 611.00p 615.00p 579.50p 579.50p 1023866
24/02/2010 609.50p 614.50p 594.65p 603.00p 326496
23/02/2010 610.00p 610.00p 595.80p 601.50p 218311
22/02/2010 598.00p 610.00p 598.00p 604.50p 1340270
19/02/2010 595.00p 599.00p 592.00p 597.50p 284915
18/02/2010 590.00p 599.00p 586.50p 596.50p 160888
17/02/2010 585.00p 595.50p 579.00p 595.50p 301827
16/02/2010 573.00p 584.50p 569.50p 577.00p 148813
15/02/2010 572.50p 575.50p 563.00p 568.00p 276891
12/02/2010 580.50p 586.50p 562.00p 563.00p 744367
11/02/2010 579.00p 589.50p 574.50p 579.00p 160348
10/02/2010 568.00p 587.50p 560.00p 580.50p 423498
09/02/2010 540.00p 561.00p 539.00p 556.00p 127078
08/02/2010 540.00p 542.50p 530.00p 533.00p 126392
05/02/2010 540.50p 540.50p 517.50p 532.50p 295396
04/02/2010 559.50p 563.00p 539.50p 539.50p 240747
03/02/2010 563.00p 574.50p 555.50p 558.50p 158537
02/02/2010 550.50p 570.00p 544.00p 569.00p 140526
01/02/2010 543.00p 551.50p 541.00p 548.50p 79376
29/01/2010 547.50p 552.50p 539.50p 544.00p 200442
28/01/2010 559.50p 559.50p 539.50p 540.00p 120079
27/01/2010 538.50p 547.16p 538.50p 545.00p 171227
26/01/2010 546.50p 546.50p 536.00p 544.00p 123183
25/01/2010 550.00p 553.50p 541.00p 548.50p 154771
22/01/2010 550.00p 553.50p 542.50p 542.50p 186940
21/01/2010 554.00p 571.00p 551.05p 551.50p 327193
20/01/2010 558.50p 565.50p 550.00p 551.00p 247015
19/01/2010 584.00p 584.00p 561.50p 562.50p 96864
18/01/2010 580.00p 583.50p 578.34p 582.00p 65396
15/01/2010 573.00p 584.00p 566.00p 579.00p 106452
14/01/2010 580.00p 580.00p 564.50p 567.50p 158853
13/01/2010 585.00p 586.00p 571.00p 574.00p 208704
12/01/2010 586.00p 586.00p 565.50p 583.50p 686108
11/01/2010 587.00p 590.50p 578.00p 578.50p 350390
08/01/2010 593.50p 594.00p 572.00p 585.00p 478315
07/01/2010 590.00p 596.95p 582.00p 593.50p 411385
06/01/2010 596.00p 596.00p 581.00p 586.50p 177147
05/01/2010 609.50p 615.50p 587.00p 593.00p 199829
04/01/2010 588.00p 613.50p 588.00p 613.50p 160688
31/12/2009 594.50p 594.50p 582.50p 582.50p 17385
30/12/2009 590.50p 595.00p 580.00p 588.50p 81229
29/12/2009 569.50p 596.47p 569.50p 585.50p 167335
24/12/2009 571.50p 571.50p 557.00p 569.00p 55962
23/12/2009 568.50p 578.50p 546.50p 564.00p 324732
22/12/2009 548.00p 572.50p 529.50p 567.50p 299754
21/12/2009 504.00p 553.50p 504.00p 543.50p 339136
18/12/2009 495.60p 510.50p 495.60p 507.00p 265740
17/12/2009 512.50p 521.00p 497.50p 497.50p 275311
16/12/2009 491.30p 519.50p 491.30p 519.50p 313047
15/12/2009 489.80p 495.00p 484.20p 493.00p 374229
14/12/2009 481.10p 489.50p 481.10p 482.80p 212159
11/12/2009 471.90p 486.30p 471.90p 480.60p 413824
10/12/2009 470.40p 478.10p 469.90p 476.40p 502231
09/12/2009 482.00p 483.30p 465.00p 473.00p 323789
08/12/2009 495.60p 500.65p 477.90p 477.90p 189468
07/12/2009 502.50p 503.00p 493.70p 502.00p 175214
04/12/2009 499.20p 508.50p 492.10p 501.00p 263872
03/12/2009 505.00p 508.00p 496.00p 496.00p 235227
02/12/2009 504.00p 510.00p 500.00p 504.50p 96984
01/12/2009 485.90p 504.00p 485.90p 504.00p 259155
30/11/2009 488.30p 500.50p 477.90p 483.30p 177003
27/11/2009 480.00p 498.99p 480.00p 482.00p 351258
26/11/2009 508.00p 510.50p 481.00p 482.20p 173937
25/11/2009 510.50p 514.14p 505.50p 506.50p 133279
24/11/2009 517.00p 520.50p 511.00p 511.50p 142805
23/11/2009 524.00p 528.00p 516.50p 520.00p 130986
20/11/2009 529.50p 534.54p 513.50p 522.00p 295776
19/11/2009 530.50p 530.50p 522.00p 522.00p 146030
18/11/2009 535.00p 540.85p 524.00p 524.00p 315256
17/11/2009 539.50p 545.00p 536.50p 538.50p 129893
16/11/2009 544.50p 549.00p 533.00p 542.50p 138342
13/11/2009 542.00p 542.00p 529.00p 535.50p 167332
12/11/2009 541.00p 542.00p 528.00p 537.00p 394332
11/11/2009 553.00p 553.00p 535.00p 537.00p 268020
10/11/2009 555.00p 555.00p 537.00p 540.00p 248200
09/11/2009 541.50p 553.00p 527.50p 549.50p 91336
06/11/2009 540.00p 541.50p 528.50p 535.00p 341514
05/11/2009 543.00p 543.00p 533.50p 537.00p 108256
04/11/2009 526.50p 545.00p 522.00p 541.00p 210261
03/11/2009 525.50p 532.50p 516.50p 519.00p 110153
02/11/2009 523.00p 532.50p 523.00p 530.00p 89877
30/10/2009 552.00p 558.00p 524.00p 525.00p 139550
29/10/2009 529.50p 549.00p 526.00p 546.50p 235382
28/10/2009 555.00p 557.00p 530.50p 531.50p 407398
27/10/2009 549.50p 562.00p 548.00p 560.00p 268793
26/10/2009 578.50p 578.50p 544.50p 545.50p 254073
23/10/2009 567.50p 577.50p 565.50p 575.50p 196495
22/10/2009 567.50p 567.50p 550.50p 557.00p 236821
21/10/2009 568.50p 570.00p 562.00p 565.50p 298573
20/10/2009 572.50p 573.00p 561.50p 564.50p 640474
19/10/2009 563.50p 574.00p 552.00p 573.00p 284377
16/10/2009 551.00p 563.00p 550.00p 558.00p 378360
15/10/2009 559.50p 559.50p 548.50p 551.50p 262990
14/10/2009 548.00p 561.00p 542.00p 555.50p 320627
13/10/2009 545.00p 548.50p 538.50p 538.50p 259375
12/10/2009 536.50p 551.50p 536.50p 544.50p 167323
09/10/2009 538.50p 538.50p 523.50p 533.50p 219194
08/10/2009 536.00p 539.50p 521.50p 528.50p 532870
07/10/2009 510.50p 533.00p 510.50p 526.00p 377396
06/10/2009 503.00p 519.00p 499.50p 514.00p 762865
05/10/2009 496.00p 503.00p 491.50p 501.00p 482993
02/10/2009 525.00p 532.00p 490.00p 493.10p 1342766
01/10/2009 541.50p 544.50p 527.00p 530.00p 432215
30/09/2009 554.50p 556.50p 531.00p 539.00p 151619
29/09/2009 539.50p 552.00p 537.50p 551.00p 217162
28/09/2009 530.50p 560.00p 524.00p 539.00p 177068
25/09/2009 526.50p 531.00p 523.00p 523.50p 300598
24/09/2009 537.00p 537.00p 522.00p 522.00p 317871
23/09/2009 545.00p 553.00p 530.50p 535.50p 181805
22/09/2009 542.50p 552.00p 533.50p 545.50p 183194
21/09/2009 539.00p 546.00p 523.50p 536.50p 296346
18/09/2009 536.00p 544.50p 531.00p 536.00p 782563
17/09/2009 550.50p 560.00p 536.00p 542.50p 283365
16/09/2009 542.50p 546.50p 531.50p 542.00p 283190
15/09/2009 529.50p 543.50p 522.50p 539.00p 544852
14/09/2009 544.00p 544.00p 526.00p 530.50p 317099
11/09/2009 535.50p 548.00p 528.00p 545.50p 330747
10/09/2009 536.50p 557.50p 528.00p 528.50p 649131
09/09/2009 514.00p 539.50p 513.00p 534.50p 500499
08/09/2009 504.50p 518.00p 501.50p 513.00p 631824
07/09/2009 493.00p 507.50p 490.20p 504.50p 1465412
04/09/2009 488.20p 500.00p 482.00p 491.80p 835651
03/09/2009 487.60p 493.20p 481.70p 488.80p 670819
02/09/2009 491.80p 498.00p 483.80p 490.50p 1014404
01/09/2009 473.00p 497.80p 473.00p 489.00p 898633
28/08/2009 504.50p 504.50p 482.00p 497.00p 571735
27/08/2009 467.00p 492.50p 457.00p 484.90p 1461833
26/08/2009 467.70p 469.80p 453.60p 457.50p 1011031
25/08/2009 472.30p 475.20p 465.20p 471.50p 330608
24/08/2009 471.90p 474.40p 466.10p 470.00p 209346
21/08/2009 461.30p 468.00p 454.70p 465.70p 315925
20/08/2009 437.00p 457.10p 431.60p 453.70p 890963
19/08/2009 434.30p 446.00p 430.70p 442.50p 201106
18/08/2009 430.50p 442.60p 423.90p 434.30p 471002
17/08/2009 453.10p 453.50p 423.20p 427.90p 891613
14/08/2009 449.30p 465.40p 449.30p 456.10p 282335
13/08/2009 443.50p 453.70p 440.30p 452.00p 298495
12/08/2009 433.20p 443.90p 433.20p 439.70p 194459
11/08/2009 436.80p 455.00p 433.50p 436.90p 424881
10/08/2009 434.50p 449.50p 431.90p 433.20p 225202
07/08/2009 432.70p 440.70p 423.70p 439.10p 195383
06/08/2009 445.20p 445.70p 433.10p 436.70p 376636
05/08/2009 441.30p 444.40p 434.00p 439.20p 598642
04/08/2009 427.00p 441.30p 427.00p 441.30p 432210
03/08/2009 421.00p 432.50p 420.90p 427.00p 240041
31/07/2009 404.50p 421.00p 402.25p 418.00p 822674
30/07/2009 404.75p 405.50p 395.75p 402.50p 1950053
29/07/2009 403.00p 405.25p 398.00p 398.00p 196644
28/07/2009 415.25p 421.75p 401.00p 408.00p 562446
27/07/2009 440.00p 441.25p 415.00p 418.25p 321622
24/07/2009 435.25p 442.50p 430.00p 440.75p 305850
23/07/2009 420.00p 431.50p 416.25p 429.25p 340843
22/07/2009 428.00p 428.00p 416.00p 416.00p 238869
21/07/2009 418.00p 426.25p 417.00p 424.75p 300155
20/07/2009 413.25p 415.75p 409.50p 415.00p 592896
17/07/2009 412.50p 414.50p 406.00p 406.00p 239803
16/07/2009 411.50p 414.75p 402.75p 406.50p 146956

*Close Price adjusted for both dividends and splits