Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/05/2006 366.00p 374.00p 363.00p 370.50p 708374
15/05/2006 380.00p 380.00p 360.00p 364.00p 843607
12/05/2006 400.00p 403.50p 380.25p 380.25p 309685
11/05/2006 401.75p 406.75p 400.25p 400.25p 169421
10/05/2006 403.50p 405.00p 396.00p 396.00p 82662
09/05/2006 405.25p 408.75p 404.00p 405.00p 261553
08/05/2006 405.00p 409.75p 404.50p 405.00p 441842
05/05/2006 394.00p 405.00p 394.00p 405.00p 439609
04/05/2006 392.00p 392.50p 388.25p 390.00p 293009
03/05/2006 404.75p 404.75p 390.00p 390.00p 477467
02/05/2006 400.75p 407.00p 400.00p 400.00p 369241
28/04/2006 403.50p 405.00p 398.00p 399.50p 413726
27/04/2006 407.00p 410.00p 401.25p 407.00p 386892
26/04/2006 410.00p 415.50p 403.00p 406.00p 375635
25/04/2006 409.00p 419.00p 409.00p 410.00p 739029
24/04/2006 402.25p 414.50p 402.25p 412.50p 493302
21/04/2006 401.75p 403.50p 399.25p 401.00p 253044
20/04/2006 399.75p 404.00p 398.00p 399.50p 945505
19/04/2006 385.00p 397.00p 385.00p 396.00p 2157131
18/04/2006 382.00p 390.00p 379.50p 381.50p 286792
13/04/2006 381.75p 383.75p 375.50p 380.50p 582591
12/04/2006 385.00p 385.00p 376.25p 380.00p 209742
11/04/2006 384.75p 388.75p 380.00p 380.00p 561239
10/04/2006 386.50p 387.50p 382.75p 385.00p 1042206
07/04/2006 381.00p 386.00p 381.00p 382.50p 1007090
06/04/2006 394.75p 396.00p 377.75p 377.75p 728786
05/04/2006 395.00p 400.00p 394.50p 394.50p 1129299
04/04/2006 390.00p 400.00p 390.00p 396.25p 820876
03/04/2006 390.50p 394.00p 387.75p 388.50p 572807
31/03/2006 389.00p 394.00p 386.00p 394.00p 413463
30/03/2006 387.00p 393.00p 387.00p 388.00p 828255
29/03/2006 381.00p 390.25p 381.00p 388.50p 302626
28/03/2006 382.00p 386.75p 380.00p 386.75p 431327
27/03/2006 387.00p 388.00p 379.00p 384.50p 493734
24/03/2006 381.00p 393.75p 381.00p 390.00p 468555
23/03/2006 377.50p 383.00p 377.50p 381.50p 705788
22/03/2006 370.25p 378.00p 370.25p 377.00p 2441642
21/03/2006 376.00p 376.00p 369.00p 372.00p 692859
20/03/2006 384.50p 385.00p 377.00p 377.00p 61390
17/03/2006 376.00p 385.00p 376.00p 380.25p 323465
16/03/2006 375.25p 377.50p 375.00p 376.00p 228761
15/03/2006 364.25p 377.00p 363.50p 375.25p 4078032
14/03/2006 360.00p 363.50p 358.50p 363.50p 304743
13/03/2006 368.00p 368.00p 361.00p 361.50p 595786
10/03/2006 363.50p 367.25p 362.25p 365.75p 3277530
09/03/2006 369.75p 369.75p 361.00p 363.25p 600111
08/03/2006 378.75p 379.50p 361.00p 365.00p 1024429
07/03/2006 385.00p 385.75p 373.00p 382.00p 3876960
06/03/2006 381.50p 393.00p 381.50p 388.00p 697646
03/03/2006 365.00p 382.75p 365.00p 380.00p 2178032
02/03/2006 358.00p 372.00p 358.00p 365.00p 2004277
01/03/2006 343.75p 349.75p 343.75p 347.25p 374511
28/02/2006 347.50p 349.00p 344.50p 346.50p 478920
27/02/2006 350.25p 352.50p 347.50p 348.00p 501281
24/02/2006 345.25p 349.75p 344.00p 349.50p 185740
23/02/2006 338.00p 349.50p 338.00p 345.00p 361513
22/02/2006 338.00p 341.00p 337.00p 338.50p 1039142
21/02/2006 342.50p 345.00p 333.25p 337.00p 160086
20/02/2006 336.00p 341.75p 335.25p 340.00p 734936
17/02/2006 329.00p 339.00p 329.00p 334.00p 697275
16/02/2006 331.50p 331.50p 325.00p 327.00p 485242
15/02/2006 336.50p 336.50p 328.00p 330.50p 270530
14/02/2006 342.00p 342.00p 332.00p 332.50p 162303
13/02/2006 345.25p 349.75p 341.00p 342.00p 240870
10/02/2006 348.00p 349.00p 345.00p 347.00p 398002
09/02/2006 351.75p 351.75p 342.25p 349.75p 527110
08/02/2006 348.00p 351.50p 341.00p 342.25p 1108449
07/02/2006 351.25p 354.00p 349.00p 350.00p 509219
06/02/2006 345.50p 357.00p 345.50p 355.00p 963393
03/02/2006 338.00p 345.50p 340.00p 344.50p 1206812
02/02/2006 348.00p 348.00p 336.25p 340.00p 992870
01/02/2006 320.00p 345.00p 318.00p 342.00p 2619958
31/01/2006 317.75p 320.00p 317.75p 320.00p 638752
30/01/2006 319.00p 318.00p 315.00p 315.00p 310274
27/01/2006 317.00p 319.00p 312.50p 318.75p 643500
26/01/2006 316.75p 316.75p 311.50p 315.00p 952617
25/01/2006 309.00p 318.50p 308.00p 314.00p 1106101
24/01/2006 308.00p 313.00p 308.00p 309.00p 654942
23/01/2006 305.00p 310.00p 301.50p 308.25p 343150
20/01/2006 304.00p 313.00p 304.00p 308.00p 1422892
19/01/2006 305.00p 309.00p 300.00p 304.00p 258233
18/01/2006 310.25p 317.25p 300.00p 304.50p 1462855
17/01/2006 320.00p 320.00p 313.00p 313.00p 839912
16/01/2006 305.50p 320.00p 305.50p 320.00p 2650537
13/01/2006 316.25p 316.25p 302.00p 305.50p 1830797
12/01/2006 317.75p 320.00p 315.00p 316.00p 977207
11/01/2006 313.00p 320.00p 313.00p 318.50p 814516
10/01/2006 315.00p 318.00p 311.00p 315.00p 434947
09/01/2006 310.00p 315.00p 311.00p 313.75p 177676
06/01/2006 310.00p 314.75p 307.00p 314.75p 46188
05/01/2006 310.25p 310.25p 306.25p 310.00p 1085196
04/01/2006 315.00p 317.00p 310.00p 310.00p 591873
03/01/2006 303.25p 317.00p 300.75p 313.00p 1195376
30/12/2005 302.00p 310.00p 302.00p 304.50p 46774
29/12/2005 305.00p 307.00p 300.75p 302.00p 34869
28/12/2005 307.00p 317.00p 305.00p 306.00p 32593
23/12/2005 305.25p 306.00p 305.00p 306.00p 44069
22/12/2005 307.00p 307.00p 303.25p 306.00p 296294
21/12/2005 308.00p 308.00p 305.00p 307.00p 315590
20/12/2005 320.00p 320.00p 308.00p 312.00p 448498
19/12/2005 315.00p 312.75p 308.00p 309.00p 472376
16/12/2005 314.75p 314.75p 308.00p 308.25p 26694
15/12/2005 309.50p 315.00p 308.00p 315.00p 433761
14/12/2005 307.00p 314.25p 305.25p 307.50p 522469
13/12/2005 306.00p 306.50p 304.00p 306.25p 121651
12/12/2005 305.50p 308.00p 303.00p 306.00p 378748
09/12/2005 305.00p 309.00p 304.25p 307.00p 52961
08/12/2005 306.00p 308.00p 305.00p 305.75p 332943
07/12/2005 309.00p 309.00p 305.25p 306.00p 1937825
06/12/2005 305.00p 309.00p 305.00p 309.00p 49269
05/12/2005 309.50p 310.00p 303.25p 307.00p 300670
02/12/2005 310.00p 315.00p 308.00p 308.25p 335968
01/12/2005 307.75p 309.75p 305.00p 309.75p 404064
30/11/2005 300.00p 309.00p 301.00p 307.00p 518414
29/11/2005 295.00p 304.00p 294.75p 301.25p 555149
28/11/2005 291.50p 295.00p 291.25p 294.50p 193163
25/11/2005 288.00p 292.00p 288.00p 290.00p 253573
24/11/2005 292.25p 293.75p 285.50p 285.50p 203553
23/11/2005 285.75p 292.25p 284.25p 292.00p 302808
22/11/2005 275.00p 288.00p 275.00p 285.00p 1408378
21/11/2005 279.00p 280.00p 272.25p 272.25p 687195
18/11/2005 280.00p 280.00p 277.00p 277.00p 30652
17/11/2005 280.00p 281.00p 277.50p 279.75p 40949
16/11/2005 279.50p 280.75p 275.50p 279.50p 61902
15/11/2005 280.00p 282.75p 277.00p 279.75p 53165
14/11/2005 285.50p 285.50p 279.50p 280.00p 176611
11/11/2005 282.25p 288.00p 282.00p 284.00p 256599
10/11/2005 288.00p 291.00p 282.25p 283.00p 41781
09/11/2005 289.50p 295.25p 288.00p 288.25p 270660
08/11/2005 291.25p 293.00p 285.25p 290.00p 175390
07/11/2005 290.25p 291.50p 288.00p 288.00p 59181
04/11/2005 294.00p 294.00p 287.00p 290.00p 322394
03/11/2005 288.25p 293.00p 288.25p 290.00p 1227139
02/11/2005 291.00p 291.00p 283.25p 287.00p 262778
01/11/2005 290.00p 292.75p 287.00p 291.00p 582628
31/10/2005 279.75p 288.75p 279.75p 285.25p 249695
28/10/2005 280.25p 282.75p 277.00p 277.00p 118380
27/10/2005 287.00p 289.75p 280.00p 280.00p 727690
26/10/2005 280.00p 290.00p 278.00p 286.25p 442059
25/10/2005 267.00p 279.00p 267.00p 276.50p 945992
24/10/2005 261.00p 273.00p 261.00p 266.00p 280271
21/10/2005 258.75p 261.00p 258.50p 260.00p 187833
20/10/2005 262.50p 275.00p 258.75p 260.75p 349856
19/10/2005 270.00p 272.50p 257.00p 261.75p 1275151
18/10/2005 277.00p 280.00p 268.00p 272.00p 559919
17/10/2005 285.00p 289.75p 277.00p 277.00p 570763
14/10/2005 302.00p 302.00p 280.00p 284.00p 1161293
13/10/2005 309.00p 310.00p 300.75p 305.00p 169254
12/10/2005 306.75p 312.00p 306.75p 312.00p 1323392
11/10/2005 306.00p 309.00p 303.00p 307.00p 242074
10/10/2005 303.75p 306.00p 300.00p 305.50p 185574
07/10/2005 302.00p 308.00p 302.00p 305.00p 81223
06/10/2005 304.00p 309.00p 294.75p 304.00p 543232
05/10/2005 310.00p 313.00p 303.00p 303.00p 313424
04/10/2005 323.00p 323.00p 310.00p 312.00p 381361
03/10/2005 315.00p 323.00p 315.00p 322.00p 1104861
30/09/2005 313.75p 318.00p 312.00p 315.00p 504465
29/09/2005 313.25p 315.00p 311.00p 315.00p 854353
28/09/2005 312.75p 314.75p 311.00p 312.75p 349120
27/09/2005 306.75p 317.75p 306.75p 312.00p 853525
26/09/2005 305.25p 309.00p 303.50p 307.25p 205492
23/09/2005 313.00p 311.50p 305.00p 310.00p 1476490
22/09/2005 315.00p 315.00p 310.50p 311.50p 590311
21/09/2005 307.50p 317.00p 307.50p 311.00p 2181656
20/09/2005 304.75p 312.00p 304.75p 307.50p 967048
19/09/2005 303.00p 306.00p 300.00p 304.50p 429004
16/09/2005 295.75p 305.00p 294.50p 300.00p 1541193
15/09/2005 301.00p 301.00p 292.00p 292.00p 900573
14/09/2005 303.00p 303.25p 299.00p 299.00p 391055
13/09/2005 305.00p 309.25p 300.00p 303.00p 1013951
12/09/2005 307.00p 307.50p 305.00p 307.00p 151234
09/09/2005 308.25p 309.00p 306.25p 306.25p 242387
08/09/2005 307.00p 309.00p 305.75p 309.00p 189641
07/09/2005 313.00p 313.25p 304.50p 308.00p 732986
06/09/2005 317.75p 317.75p 308.50p 311.50p 500203
05/09/2005 323.50p 325.00p 316.00p 316.50p 551619
02/09/2005 317.00p 332.00p 315.25p 323.50p 1807725
01/09/2005 305.00p 324.00p 302.00p 315.25p 1104442
31/08/2005 297.50p 298.00p 293.25p 296.75p 220152
30/08/2005 297.75p 305.00p 292.00p 295.00p 561434
29/08/2005 297.00p 297.00p 297.00p 297.00p 0
26/08/2005 277.50p 299.50p 277.50p 297.00p 468028
25/08/2005 274.50p 280.00p 274.00p 280.00p 390063
24/08/2005 277.25p 282.00p 272.75p 274.00p 531109
23/08/2005 277.75p 279.25p 275.75p 275.75p 194642
22/08/2005 281.50p 285.50p 279.00p 279.25p 239118
19/08/2005 278.50p 285.50p 275.00p 279.00p 260064
18/08/2005 273.25p 276.75p 272.00p 275.00p 114382
17/08/2005 272.75p 278.00p 270.50p 274.00p 1115834
16/08/2005 278.50p 279.75p 270.00p 272.50p 435833
15/08/2005 279.50p 280.00p 277.00p 279.75p 330047
12/08/2005 280.50p 284.50p 275.00p 277.00p 860610
11/08/2005 282.25p 285.00p 280.00p 284.50p 211163
10/08/2005 282.50p 287.00p 280.00p 280.00p 494270
09/08/2005 273.00p 284.00p 272.00p 283.00p 257686
08/08/2005 269.50p 273.00p 269.50p 272.00p 1100286
05/08/2005 270.00p 273.00p 265.00p 273.00p 235625
04/08/2005 270.50p 272.25p 266.00p 270.50p 388641
03/08/2005 270.50p 275.00p 270.00p 272.25p 603257
02/08/2005 271.50p 275.00p 270.00p 275.00p 535820

*Close Price adjusted for both dividends and splits