Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/01/2009 434.75p 437.00p 417.00p 425.00p 686527
22/01/2009 455.00p 460.00p 441.00p 444.75p 294518
21/01/2009 445.00p 455.00p 441.75p 451.00p 363400
20/01/2009 456.50p 466.75p 449.00p 452.00p 196462
19/01/2009 470.00p 479.00p 452.75p 459.00p 252877
16/01/2009 460.75p 472.00p 455.00p 463.75p 135259
15/01/2009 462.75p 471.75p 450.50p 455.50p 322896
14/01/2009 460.00p 475.25p 458.00p 467.75p 1354663
13/01/2009 477.25p 478.75p 460.00p 470.00p 295190
12/01/2009 474.50p 482.50p 474.50p 478.00p 286985
09/01/2009 482.25p 494.75p 482.25p 485.00p 244322
08/01/2009 484.00p 494.00p 482.50p 491.50p 305370
07/01/2009 497.75p 507.00p 482.25p 494.75p 834584
06/01/2009 460.00p 497.25p 460.00p 495.75p 593977
05/01/2009 439.75p 467.00p 436.25p 463.25p 244110
02/01/2009 420.00p 440.00p 420.00p 437.50p 209613
31/12/2008 436.00p 436.00p 418.00p 418.00p 50081
30/12/2008 421.75p 440.00p 421.75p 430.00p 182895
29/12/2008 430.25p 434.25p 424.50p 425.00p 136901
24/12/2008 420.25p 427.25p 420.00p 427.25p 34821
23/12/2008 426.75p 430.00p 413.25p 420.00p 431537
22/12/2008 417.25p 430.00p 417.25p 430.00p 238837
19/12/2008 435.75p 444.75p 411.50p 422.25p 817603
18/12/2008 448.00p 453.50p 444.00p 445.00p 968067
17/12/2008 450.00p 459.50p 446.50p 450.00p 516741
16/12/2008 453.75p 463.00p 451.00p 457.50p 1096563
15/12/2008 445.00p 465.00p 440.00p 459.00p 1482540
12/12/2008 416.25p 428.25p 410.00p 411.00p 511823
11/12/2008 370.00p 425.75p 368.25p 425.00p 972195
10/12/2008 352.00p 369.75p 350.00p 368.00p 336034
09/12/2008 339.50p 356.00p 336.75p 350.00p 533100
08/12/2008 337.50p 343.25p 331.00p 338.00p 387777
05/12/2008 360.00p 360.00p 322.00p 329.25p 416209
04/12/2008 358.50p 370.00p 351.75p 361.25p 330116
03/12/2008 365.00p 366.75p 347.00p 362.75p 374056
02/12/2008 377.75p 381.75p 356.25p 366.00p 1474268
01/12/2008 416.50p 418.25p 381.75p 384.75p 422698
28/11/2008 392.25p 413.00p 392.25p 413.00p 948981
27/11/2008 385.25p 399.75p 382.00p 395.00p 674561
26/11/2008 380.00p 387.50p 374.75p 381.50p 672140
25/11/2008 377.75p 391.00p 366.75p 381.00p 487775
24/11/2008 358.75p 380.25p 356.50p 376.50p 564123
21/11/2008 342.00p 355.50p 331.75p 350.00p 689080
20/11/2008 352.50p 360.50p 336.25p 342.75p 406041
19/11/2008 396.75p 396.75p 359.50p 359.50p 608061
18/11/2008 427.50p 427.50p 391.50p 396.75p 492225
17/11/2008 430.25p 430.25p 420.00p 424.25p 274093
14/11/2008 445.50p 451.25p 421.25p 429.50p 366049
13/11/2008 432.00p 441.75p 428.00p 433.50p 545631
12/11/2008 451.75p 457.75p 425.25p 431.00p 427637
11/11/2008 463.00p 475.00p 443.25p 446.25p 449180
10/11/2008 468.75p 494.25p 463.00p 463.00p 400775
07/11/2008 446.25p 466.75p 446.25p 456.75p 249346
06/11/2008 461.25p 479.75p 448.00p 450.25p 465785
05/11/2008 468.75p 487.75p 458.50p 472.25p 394369
04/11/2008 469.75p 483.50p 460.25p 478.25p 714252
03/11/2008 438.75p 474.25p 434.25p 461.75p 558244
31/10/2008 412.75p 439.25p 410.25p 429.00p 748635
30/10/2008 417.25p 451.00p 417.25p 420.00p 578238
29/10/2008 425.00p 428.00p 402.50p 410.00p 499274
28/10/2008 394.00p 407.75p 380.00p 407.50p 403946
27/10/2008 400.00p 400.00p 375.25p 380.25p 243593
24/10/2008 409.00p 415.00p 387.00p 403.25p 818653
23/10/2008 468.75p 468.75p 391.25p 427.50p 712216
22/10/2008 459.75p 482.25p 455.75p 464.00p 1087710
21/10/2008 476.50p 495.50p 471.00p 477.75p 820810
20/10/2008 453.00p 476.00p 447.75p 466.00p 588535
17/10/2008 489.75p 501.50p 401.75p 440.25p 871854
16/10/2008 494.50p 526.50p 460.25p 467.25p 621800
15/10/2008 530.00p 549.00p 512.50p 520.00p 677216
14/10/2008 510.00p 568.00p 510.00p 541.00p 1046039
13/10/2008 575.50p 580.00p 525.00p 529.00p 474735
10/10/2008 511.00p 524.00p 498.75p 513.00p 564567
09/10/2008 520.00p 563.00p 519.00p 540.00p 331120
08/10/2008 515.00p 576.00p 507.00p 519.00p 819945
07/10/2008 559.50p 570.00p 524.50p 534.00p 773950
06/10/2008 589.00p 589.00p 534.00p 547.50p 521701
03/10/2008 621.50p 621.50p 585.00p 610.00p 521139
02/10/2008 639.00p 677.00p 615.50p 616.50p 580439
01/10/2008 621.50p 679.00p 619.50p 639.50p 769691
30/09/2008 603.00p 624.50p 586.50p 609.00p 818905
29/09/2008 653.50p 653.50p 605.50p 616.00p 363662
26/09/2008 705.00p 712.00p 654.50p 659.00p 619897
25/09/2008 728.00p 753.50p 705.00p 705.50p 331010
24/09/2008 764.00p 764.00p 728.50p 730.00p 601159
23/09/2008 730.00p 769.00p 725.00p 758.00p 819998
22/09/2008 758.00p 763.00p 721.00p 739.00p 1934320
19/09/2008 790.00p 808.50p 733.00p 744.50p 2300107
18/09/2008 753.00p 790.00p 749.00p 754.00p 926993
17/09/2008 771.00p 814.00p 737.00p 760.00p 1192519
16/09/2008 783.50p 808.00p 743.00p 748.00p 930800
15/09/2008 804.00p 813.50p 782.50p 799.00p 577122
12/09/2008 820.00p 836.50p 812.00p 827.50p 400297
11/09/2008 814.00p 833.00p 804.00p 805.00p 623954
10/09/2008 806.00p 817.50p 796.50p 809.00p 787550
09/09/2008 850.00p 873.00p 802.00p 811.50p 833524
08/09/2008 876.50p 893.00p 847.50p 872.00p 190414
05/09/2008 850.00p 866.00p 840.50p 844.50p 548900
04/09/2008 860.00p 872.00p 850.50p 854.50p 576698
03/09/2008 868.50p 876.00p 855.50p 862.50p 456458
02/09/2008 885.00p 897.00p 867.00p 872.00p 372562
01/09/2008 882.00p 892.50p 877.00p 881.50p 399308
29/08/2008 855.50p 905.00p 855.50p 893.00p 495462
28/08/2008 878.00p 878.50p 834.50p 860.50p 631664
27/08/2008 879.00p 884.50p 851.50p 884.00p 464763
26/08/2008 867.50p 888.50p 858.00p 883.50p 297846
22/08/2008 887.50p 892.50p 876.50p 890.00p 242201
21/08/2008 849.50p 897.50p 840.00p 876.00p 763816
20/08/2008 863.50p 867.50p 845.00p 851.00p 423520
19/08/2008 837.50p 868.50p 837.50p 855.00p 473059
18/08/2008 847.50p 865.00p 843.00p 850.00p 261140
15/08/2008 838.00p 858.00p 838.00p 847.00p 246506
14/08/2008 826.50p 853.00p 826.00p 845.50p 412115
13/08/2008 819.00p 838.00p 810.00p 824.50p 386493
12/08/2008 838.00p 839.50p 812.50p 829.00p 454934
11/08/2008 844.00p 849.00p 831.50p 845.00p 645593
08/08/2008 875.00p 876.50p 841.50p 847.00p 543761
07/08/2008 862.00p 900.00p 862.00p 882.50p 497293
06/08/2008 850.00p 903.50p 850.00p 886.00p 1253734
05/08/2008 826.00p 826.00p 765.00p 792.50p 954514
04/08/2008 842.50p 842.50p 810.50p 818.50p 177339
01/08/2008 833.50p 849.00p 825.50p 831.50p 350907
31/07/2008 838.00p 849.50p 837.50p 843.00p 461799
30/07/2008 824.00p 833.00p 813.00p 827.50p 406888
29/07/2008 805.00p 843.50p 805.00p 820.00p 207866
28/07/2008 807.50p 822.50p 807.50p 809.00p 271926
25/07/2008 823.00p 826.00p 807.50p 813.00p 352190
24/07/2008 872.00p 872.00p 823.50p 836.00p 443500
23/07/2008 876.00p 879.00p 859.00p 872.00p 833079
22/07/2008 835.00p 881.00p 835.00p 862.00p 795915
21/07/2008 824.50p 846.00p 822.50p 843.00p 374955
18/07/2008 811.00p 835.00p 803.00p 827.00p 520665
17/07/2008 827.00p 837.00p 801.50p 822.00p 941594
16/07/2008 805.00p 829.50p 805.00p 813.00p 481517
15/07/2008 810.50p 822.00p 797.50p 808.50p 514083
14/07/2008 839.00p 839.00p 815.50p 821.50p 309268
11/07/2008 820.00p 838.50p 817.00p 828.00p 421846
10/07/2008 793.00p 816.50p 793.00p 807.00p 323475
09/07/2008 825.00p 825.00p 799.00p 807.00p 460529
08/07/2008 810.00p 827.00p 798.00p 813.00p 528588
07/07/2008 833.00p 833.00p 816.00p 827.00p 357943
04/07/2008 827.50p 829.00p 815.00p 821.00p 403289
03/07/2008 830.00p 833.00p 811.00p 830.00p 366205
02/07/2008 854.00p 859.50p 825.00p 830.00p 316886
01/07/2008 870.00p 879.00p 845.00p 850.00p 396230
30/06/2008 849.00p 880.00p 849.00p 880.00p 441076
27/06/2008 846.00p 861.00p 846.00p 859.00p 322118
26/06/2008 864.00p 877.00p 846.50p 846.50p 357687
25/06/2008 860.00p 882.50p 860.00p 876.50p 508210
24/06/2008 842.00p 875.50p 842.00p 860.00p 508312
23/06/2008 801.00p 852.50p 800.50p 850.50p 517628
20/06/2008 826.50p 828.00p 785.50p 801.50p 1814283
19/06/2008 835.50p 846.00p 816.00p 820.50p 484411
18/06/2008 860.00p 875.00p 831.50p 840.00p 428537
17/06/2008 863.50p 880.00p 854.50p 870.00p 254563
16/06/2008 868.00p 868.00p 845.50p 854.50p 265354
13/06/2008 869.00p 874.50p 839.50p 867.00p 438954
12/06/2008 869.50p 887.00p 864.50p 874.50p 327366
11/06/2008 870.50p 910.00p 869.50p 872.50p 406153
10/06/2008 885.50p 894.00p 874.50p 878.50p 198791
09/06/2008 873.50p 906.00p 873.50p 894.00p 289697
06/06/2008 890.50p 905.00p 879.50p 882.00p 700031
05/06/2008 842.50p 882.50p 842.50p 880.00p 493804
04/06/2008 868.00p 868.00p 842.00p 853.50p 210747
03/06/2008 857.00p 869.50p 847.00p 865.50p 343560
02/06/2008 882.00p 887.50p 842.00p 865.00p 281173
30/05/2008 908.00p 910.00p 874.00p 874.00p 263558
29/05/2008 895.50p 918.00p 895.50p 910.00p 172125
28/05/2008 905.00p 906.00p 877.50p 895.00p 366400
27/05/2008 928.00p 947.00p 896.00p 903.00p 267655
23/05/2008 923.00p 934.00p 920.00p 923.00p 125738
22/05/2008 942.00p 959.00p 927.00p 927.00p 272787
21/05/2008 943.50p 965.00p 942.00p 951.50p 195125
20/05/2008 954.00p 954.00p 940.50p 948.00p 267199
19/05/2008 945.00p 951.00p 926.00p 951.00p 118415
16/05/2008 940.50p 944.00p 927.00p 933.50p 175765
15/05/2008 925.00p 937.50p 920.50p 927.00p 178705
14/05/2008 926.50p 933.50p 909.50p 920.00p 541980
13/05/2008 954.50p 968.00p 924.00p 925.00p 672175
12/05/2008 938.00p 960.00p 938.00p 953.00p 207683
09/05/2008 937.00p 943.00p 935.00p 938.50p 206017
08/05/2008 933.50p 945.00p 933.50p 945.00p 423518
07/05/2008 935.00p 960.00p 930.50p 938.00p 385065
06/05/2008 915.00p 938.50p 910.50p 936.00p 333558
02/05/2008 909.50p 914.50p 887.50p 898.50p 333728
01/05/2008 897.50p 906.50p 888.00p 896.00p 128801
30/04/2008 866.00p 897.00p 866.00p 890.00p 232808
29/04/2008 892.00p 895.00p 860.00p 866.00p 356468
28/04/2008 873.00p 920.50p 873.00p 897.50p 537268
25/04/2008 873.50p 876.00p 861.50p 869.50p 367804
24/04/2008 876.00p 890.00p 863.00p 873.50p 516500
23/04/2008 865.00p 897.50p 860.00p 890.00p 508367
22/04/2008 845.00p 886.00p 845.00p 871.50p 561912
21/04/2008 830.00p 848.50p 830.00p 845.00p 640732
18/04/2008 834.00p 843.00p 832.50p 838.00p 318170
17/04/2008 832.50p 845.00p 821.00p 836.50p 467422
16/04/2008 819.50p 826.50p 810.50p 824.00p 330641
15/04/2008 793.00p 817.50p 793.00p 816.00p 589379
14/04/2008 808.00p 811.00p 792.50p 795.50p 242808
11/04/2008 828.50p 836.00p 809.00p 820.00p 285749

*Close Price adjusted for both dividends and splits