Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/02/2007 651.00p 656.00p 591.00p 621.50p 815300
26/02/2007 656.00p 658.00p 648.00p 656.00p 804117
23/02/2007 655.00p 657.00p 641.50p 656.00p 1814871
22/02/2007 644.00p 660.00p 638.50p 646.00p 564622
21/02/2007 622.00p 642.50p 614.00p 642.50p 3719165
20/02/2007 614.00p 622.00p 609.00p 616.50p 1409300
19/02/2007 607.50p 613.50p 602.00p 605.00p 134447
16/02/2007 603.50p 610.00p 600.00p 602.00p 139945
15/02/2007 602.00p 614.00p 600.50p 603.50p 186857
14/02/2007 599.50p 609.00p 597.50p 607.00p 132905
13/02/2007 604.50p 610.00p 595.00p 598.00p 1198361
12/02/2007 614.00p 614.00p 600.00p 603.50p 260049
09/02/2007 604.00p 611.50p 601.50p 608.50p 247384
08/02/2007 604.00p 604.00p 593.50p 599.50p 336340
07/02/2007 590.00p 604.00p 587.50p 601.50p 619103
06/02/2007 590.00p 590.00p 585.00p 587.50p 538352
05/02/2007 587.00p 591.50p 587.00p 590.50p 374549
02/02/2007 590.00p 590.00p 582.00p 583.00p 554776
01/02/2007 590.00p 590.00p 583.00p 586.00p 650201
31/01/2007 590.00p 590.00p 582.00p 586.50p 168499
30/01/2007 590.00p 595.00p 587.50p 589.50p 636355
29/01/2007 594.50p 594.50p 582.00p 589.50p 259464
26/01/2007 583.50p 600.00p 582.00p 590.50p 652415
25/01/2007 588.00p 597.00p 582.00p 586.50p 351966
24/01/2007 584.50p 600.00p 584.00p 592.50p 1008639
23/01/2007 573.50p 582.00p 570.50p 577.00p 638952
22/01/2007 571.00p 585.50p 566.00p 568.50p 312642
19/01/2007 554.00p 574.50p 554.00p 569.00p 1345883
18/01/2007 564.00p 564.00p 554.00p 559.50p 1818835
17/01/2007 557.00p 563.50p 550.00p 556.50p 634573
16/01/2007 569.00p 571.00p 555.50p 563.00p 528237
15/01/2007 574.00p 575.00p 569.00p 570.00p 2622535
12/01/2007 548.00p 570.00p 548.00p 568.00p 3425222
11/01/2007 543.50p 555.00p 536.00p 553.00p 656230
10/01/2007 540.00p 550.00p 530.00p 544.00p 904742
09/01/2007 565.00p 565.00p 543.00p 543.00p 747380
08/01/2007 566.00p 568.00p 562.50p 562.50p 417139
05/01/2007 564.50p 588.00p 561.00p 561.00p 341657
04/01/2007 582.00p 582.00p 561.50p 566.00p 1333879
03/01/2007 590.00p 590.00p 586.00p 588.00p 683641
02/01/2007 600.00p 602.00p 578.50p 585.00p 991488
29/12/2006 596.00p 600.00p 593.00p 600.00p 288870
28/12/2006 595.00p 595.00p 590.00p 595.00p 316149
27/12/2006 585.00p 595.00p 585.00p 591.00p 127691
22/12/2006 577.00p 585.00p 576.00p 585.00p 152862
21/12/2006 583.00p 585.00p 577.00p 578.00p 349235
20/12/2006 582.00p 585.00p 574.00p 577.00p 1468061
19/12/2006 580.00p 580.00p 574.00p 574.00p 435159
18/12/2006 572.00p 581.50p 571.00p 579.00p 318467
15/12/2006 585.00p 585.00p 572.75p 579.00p 601176
14/12/2006 580.00p 585.00p 569.50p 581.00p 1818947
13/12/2006 561.25p 569.50p 558.00p 569.50p 725836
12/12/2006 569.00p 569.00p 559.00p 560.00p 229660
11/12/2006 563.50p 568.00p 561.00p 566.00p 125213
08/12/2006 558.25p 566.00p 558.00p 564.00p 683634
07/12/2006 568.00p 574.75p 558.00p 560.00p 1284361
06/12/2006 552.00p 587.50p 552.00p 573.50p 1559682
05/12/2006 548.50p 561.00p 541.00p 560.25p 359778
04/12/2006 539.00p 543.25p 536.50p 541.00p 888843
01/12/2006 520.00p 553.50p 520.00p 541.25p 991603
30/11/2006 531.00p 534.75p 527.00p 534.75p 523433
29/11/2006 506.75p 531.25p 506.75p 531.25p 491991
28/11/2006 494.00p 515.00p 494.00p 512.50p 494472
27/11/2006 504.50p 508.00p 496.00p 501.00p 1228428
24/11/2006 517.00p 517.75p 503.25p 508.00p 301182
23/11/2006 528.00p 528.00p 517.00p 517.25p 80169
22/11/2006 525.00p 527.75p 521.75p 526.25p 143166
21/11/2006 523.00p 524.50p 515.50p 520.00p 306845
20/11/2006 513.00p 522.50p 509.00p 520.00p 709153
17/11/2006 533.75p 534.00p 513.00p 513.25p 335335
16/11/2006 531.00p 535.00p 530.25p 533.50p 320194
15/11/2006 523.00p 535.50p 517.50p 533.50p 1513015
14/11/2006 544.75p 544.75p 514.25p 517.50p 1204904
13/11/2006 543.00p 544.00p 533.00p 538.00p 558030
10/11/2006 538.00p 541.75p 530.00p 536.75p 410969
09/11/2006 520.50p 540.00p 520.50p 530.00p 824393
08/11/2006 515.00p 530.00p 515.00p 525.50p 615209
07/11/2006 515.00p 524.00p 515.00p 520.25p 1383398
06/11/2006 510.00p 522.75p 510.00p 521.50p 595573
03/11/2006 513.00p 520.00p 510.00p 512.00p 771421
02/11/2006 498.00p 511.00p 498.00p 511.00p 557802
01/11/2006 504.00p 507.75p 498.25p 505.00p 1642411
31/10/2006 500.00p 503.00p 491.00p 500.00p 782133
30/10/2006 492.00p 501.00p 492.00p 497.00p 561005
27/10/2006 497.50p 498.00p 490.00p 492.50p 713537
26/10/2006 482.00p 498.25p 481.75p 494.00p 868059
25/10/2006 479.50p 481.25p 477.25p 481.25p 531910
24/10/2006 482.00p 482.00p 478.50p 481.25p 1169305
23/10/2006 474.75p 482.00p 474.50p 477.25p 558449
20/10/2006 475.00p 478.00p 473.25p 476.00p 547619
19/10/2006 475.00p 477.00p 468.75p 470.00p 231579
18/10/2006 466.75p 477.00p 466.75p 472.00p 639881
17/10/2006 465.50p 471.75p 460.25p 463.00p 384443
16/10/2006 470.00p 474.75p 468.75p 470.00p 1670256
13/10/2006 470.00p 478.00p 467.75p 472.00p 983970
12/10/2006 457.75p 469.00p 455.25p 469.00p 995235
11/10/2006 456.75p 457.00p 449.00p 456.25p 1011348
10/10/2006 451.25p 460.00p 451.00p 456.75p 619537
09/10/2006 456.50p 456.50p 448.25p 451.00p 532998
06/10/2006 449.75p 459.00p 447.50p 456.50p 569203
05/10/2006 447.00p 452.75p 444.25p 447.75p 1982371
04/10/2006 443.50p 449.75p 442.00p 442.75p 1886074
03/10/2006 451.50p 453.00p 444.00p 448.25p 1844248
02/10/2006 449.75p 459.50p 447.25p 451.00p 946121
29/09/2006 447.00p 450.00p 443.25p 445.00p 751656
28/09/2006 444.75p 448.00p 440.75p 443.00p 936873
27/09/2006 433.00p 445.50p 433.00p 444.75p 1734620
26/09/2006 436.75p 442.75p 434.25p 437.50p 1231844
25/09/2006 437.25p 438.75p 427.25p 434.25p 1881223
22/09/2006 440.00p 446.75p 437.00p 439.75p 726253
21/09/2006 447.00p 453.00p 441.50p 444.00p 1262667
20/09/2006 451.00p 451.00p 433.50p 444.00p 2303956
19/09/2006 444.75p 451.00p 438.25p 446.25p 1014783
18/09/2006 448.00p 448.00p 438.75p 441.00p 3409358
15/09/2006 462.00p 462.00p 437.00p 444.00p 1712922
14/09/2006 455.00p 461.75p 454.75p 460.00p 814855
13/09/2006 447.25p 459.00p 441.00p 450.25p 370117
12/09/2006 447.00p 453.50p 441.00p 452.00p 422650
11/09/2006 459.25p 459.25p 440.00p 443.50p 894922
08/09/2006 461.00p 467.75p 458.00p 460.75p 973705
07/09/2006 463.00p 468.00p 461.00p 463.50p 2054655
06/09/2006 458.00p 474.00p 458.00p 465.75p 1788382
05/09/2006 445.25p 465.00p 445.25p 465.00p 623618
04/09/2006 451.00p 451.00p 442.25p 449.75p 766522
01/09/2006 450.00p 452.00p 435.00p 450.00p 1503320
31/08/2006 426.00p 450.00p 420.75p 448.00p 2337395
30/08/2006 388.00p 410.00p 388.00p 410.00p 1580875
29/08/2006 382.25p 395.00p 382.25p 394.00p 769925
25/08/2006 394.75p 394.75p 382.00p 388.00p 256669
24/08/2006 393.50p 393.50p 385.75p 391.75p 138446
23/08/2006 394.75p 394.75p 385.25p 390.75p 126904
22/08/2006 395.00p 395.00p 386.75p 389.25p 654042
21/08/2006 388.00p 395.00p 388.00p 392.00p 86766
18/08/2006 389.75p 394.25p 387.00p 389.50p 107746
17/08/2006 390.00p 390.00p 381.00p 383.00p 172247
16/08/2006 378.25p 390.00p 378.25p 388.00p 301415
15/08/2006 377.50p 386.25p 377.50p 386.25p 206346
14/08/2006 390.00p 390.00p 378.50p 382.00p 131044
11/08/2006 390.00p 394.00p 383.00p 386.00p 142418
10/08/2006 393.00p 395.00p 385.25p 393.75p 101324
09/08/2006 390.00p 397.00p 390.00p 395.75p 155467
08/08/2006 394.50p 395.00p 387.50p 388.50p 293749
07/08/2006 394.00p 395.50p 387.50p 389.00p 54568
04/08/2006 394.25p 395.50p 394.00p 395.50p 89759
03/08/2006 400.00p 400.00p 394.00p 395.00p 1775266
02/08/2006 393.00p 408.00p 391.50p 396.25p 1131189
01/08/2006 387.75p 393.00p 382.75p 391.50p 954737
31/07/2006 383.00p 390.00p 378.00p 390.00p 214446
28/07/2006 373.00p 380.50p 370.25p 380.50p 260138
27/07/2006 373.00p 379.50p 369.50p 375.75p 909603
26/07/2006 363.25p 372.75p 363.25p 372.00p 690804
25/07/2006 363.00p 370.00p 363.00p 368.50p 381772
24/07/2006 354.75p 368.75p 346.00p 368.75p 446311
21/07/2006 362.00p 362.25p 342.00p 349.25p 1805422
20/07/2006 368.00p 368.00p 362.25p 363.50p 908393
19/07/2006 369.00p 369.00p 361.00p 364.75p 478104
18/07/2006 367.00p 367.00p 361.75p 365.00p 480132
17/07/2006 384.25p 384.75p 367.25p 368.50p 428858
14/07/2006 384.25p 387.50p 377.50p 378.50p 449761
13/07/2006 397.00p 400.00p 384.25p 390.00p 668640
12/07/2006 394.75p 403.00p 386.00p 401.00p 876899
11/07/2006 385.00p 390.25p 385.00p 386.50p 212818
10/07/2006 390.00p 393.00p 385.00p 390.25p 240000
07/07/2006 388.00p 395.00p 383.75p 393.00p 649650
06/07/2006 390.00p 394.50p 386.25p 387.00p 582585
05/07/2006 398.50p 398.50p 390.50p 394.00p 838923
04/07/2006 394.25p 401.00p 394.25p 398.25p 584812
03/07/2006 389.50p 399.25p 381.50p 393.00p 566984
30/06/2006 390.00p 390.00p 381.75p 388.75p 559123
29/06/2006 390.00p 390.00p 378.25p 381.00p 733440
28/06/2006 375.75p 393.50p 375.25p 387.25p 859886
27/06/2006 384.75p 384.75p 378.00p 382.00p 240955
26/06/2006 380.00p 387.50p 379.00p 381.00p 420254
23/06/2006 382.00p 389.75p 380.00p 383.00p 1157216
22/06/2006 399.00p 400.00p 383.25p 387.00p 823089
21/06/2006 373.00p 395.00p 373.00p 395.00p 1271572
20/06/2006 354.75p 363.00p 354.00p 363.00p 188406
19/06/2006 355.00p 356.75p 350.00p 356.75p 540471
16/06/2006 355.00p 363.00p 346.50p 347.25p 291117
15/06/2006 344.00p 358.50p 343.25p 353.75p 740863
14/06/2006 334.50p 340.00p 330.75p 340.00p 554524
13/06/2006 338.00p 342.00p 332.00p 332.00p 274145
12/06/2006 352.00p 359.75p 340.25p 348.00p 330041
09/06/2006 355.00p 362.00p 352.00p 357.50p 765567
08/06/2006 365.00p 365.50p 344.75p 344.75p 452741
07/06/2006 370.00p 372.50p 363.00p 370.75p 316753
06/06/2006 369.50p 372.25p 366.25p 368.00p 412458
05/06/2006 367.50p 374.00p 367.50p 369.50p 128455
02/06/2006 363.00p 370.00p 359.00p 369.50p 1385037
01/06/2006 360.00p 365.00p 357.00p 358.00p 352346
31/05/2006 359.00p 365.00p 359.00p 361.50p 720881
30/05/2006 373.00p 379.50p 360.00p 360.75p 904889
26/05/2006 350.00p 375.00p 348.25p 375.00p 742370
25/05/2006 347.00p 351.00p 330.25p 346.00p 987564
24/05/2006 345.00p 357.50p 339.00p 339.50p 662137
23/05/2006 331.75p 357.00p 325.25p 350.00p 696340
22/05/2006 333.00p 335.00p 318.25p 325.25p 1615134
19/05/2006 347.00p 348.75p 328.50p 335.00p 1477165
18/05/2006 367.00p 367.00p 343.00p 345.50p 441035
17/05/2006 374.00p 385.00p 363.50p 363.50p 1192420

*Close Price adjusted for both dividends and splits