Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2005 269.00p 275.00p 269.00p 275.00p 635593
29/07/2005 256.25p 273.00p 256.25p 273.00p 1315832
28/07/2005 255.00p 257.00p 255.00p 257.00p 504541
27/07/2005 251.25p 257.00p 250.25p 255.00p 354709
26/07/2005 249.50p 266.50p 249.50p 252.50p 945871
25/07/2005 266.75p 274.00p 266.50p 266.50p 152580
22/07/2005 267.50p 267.75p 265.00p 266.50p 1046494
21/07/2005 267.00p 269.00p 265.25p 267.75p 414506
20/07/2005 258.00p 266.00p 255.00p 265.25p 222157
19/07/2005 268.50p 269.75p 255.00p 255.00p 233386
18/07/2005 264.50p 270.50p 264.00p 269.75p 64776
15/07/2005 264.00p 264.25p 263.00p 264.00p 25717
14/07/2005 263.50p 264.00p 261.00p 263.00p 150058
13/07/2005 252.50p 265.00p 252.25p 261.00p 329940
12/07/2005 250.50p 253.00p 250.50p 252.25p 696175
11/07/2005 250.00p 252.00p 248.00p 251.25p 466367
08/07/2005 251.00p 251.00p 251.00p 251.00p 33533
07/07/2005 251.00p 251.50p 251.00p 251.00p 67055
06/07/2005 251.50p 251.50p 251.50p 251.50p 325425
05/07/2005 251.50p 251.50p 251.50p 251.50p 16505
04/07/2005 251.50p 252.00p 251.50p 251.50p 84083
01/07/2005 252.00p 252.00p 252.00p 252.00p 85386
30/06/2005 252.00p 252.00p 252.00p 252.00p 448491
29/06/2005 256.50p 260.50p 252.00p 252.00p 372562
28/06/2005 262.00p 263.00p 258.50p 260.00p 129699
27/06/2005 262.00p 263.00p 262.00p 263.00p 242527
24/06/2005 261.50p 268.50p 259.50p 262.00p 229554
23/06/2005 258.00p 259.50p 257.50p 259.50p 823168
22/06/2005 258.00p 258.00p 256.50p 257.50p 266896
21/06/2005 256.50p 256.50p 256.50p 256.50p 121843
20/06/2005 256.50p 256.50p 256.50p 256.50p 11821
17/06/2005 246.50p 256.50p 245.50p 256.50p 151449
16/06/2005 245.50p 246.00p 242.00p 245.50p 436389
15/06/2005 251.00p 251.00p 246.00p 246.00p 79471
14/06/2005 250.50p 250.50p 250.50p 250.50p 952029
13/06/2005 244.00p 250.50p 243.50p 250.50p 88365
10/06/2005 243.50p 243.50p 243.50p 243.50p 30670
09/06/2005 244.00p 245.00p 243.50p 243.50p 153379
08/06/2005 241.00p 245.00p 241.00p 245.00p 113958
07/06/2005 242.50p 242.50p 242.50p 242.50p 236546
06/06/2005 237.50p 242.50p 236.50p 242.50p 326484
03/06/2005 234.00p 236.50p 234.00p 236.50p 96000
02/06/2005 235.00p 236.00p 231.50p 235.00p 258472
01/06/2005 234.00p 236.00p 234.00p 236.00p 104688
31/05/2005 231.00p 234.50p 230.00p 234.00p 669359
27/05/2005 230.00p 230.50p 230.00p 230.00p 820059
26/05/2005 229.00p 229.00p 228.50p 229.00p 79159
25/05/2005 229.50p 229.50p 228.50p 228.50p 212408
24/05/2005 229.50p 229.50p 229.50p 229.50p 358137
23/05/2005 226.50p 229.50p 226.00p 229.50p 568336
20/05/2005 226.00p 226.00p 225.50p 226.00p 417626
19/05/2005 225.50p 226.00p 225.50p 225.50p 139506
18/05/2005 228.50p 229.50p 226.00p 226.00p 85505
17/05/2005 229.50p 229.50p 229.00p 229.50p 400698
16/05/2005 229.00p 229.00p 229.00p 229.00p 165604
13/05/2005 228.50p 229.00p 228.50p 229.00p 13300
12/05/2005 225.00p 228.50p 224.00p 228.50p 128242
11/05/2005 222.00p 224.00p 221.00p 224.00p 149823
10/05/2005 231.50p 232.50p 223.00p 223.00p 130591
09/05/2005 237.00p 238.00p 232.50p 232.50p 114464
06/05/2005 238.00p 238.00p 238.00p 238.00p 166081
05/05/2005 238.00p 238.00p 238.00p 238.00p 29000
04/05/2005 238.00p 238.50p 238.00p 238.00p 24294
03/05/2005 238.50p 238.50p 238.50p 238.50p 182715
29/04/2005 237.00p 238.50p 236.50p 238.50p 97270
28/04/2005 237.00p 237.00p 236.50p 236.50p 103372
27/04/2005 236.00p 236.50p 233.50p 236.50p 318152
26/04/2005 233.50p 233.50p 233.50p 233.50p 197426
25/04/2005 234.00p 234.00p 233.50p 233.50p 50882
22/04/2005 233.50p 233.50p 233.50p 233.50p 47400
21/04/2005 233.50p 235.00p 233.50p 233.50p 33253
20/04/2005 235.00p 235.00p 235.00p 235.00p 135464
19/04/2005 236.50p 237.00p 235.00p 235.00p 246867
18/04/2005 240.50p 241.00p 237.00p 237.00p 260884
15/04/2005 242.00p 242.00p 242.00p 242.00p 6206
14/04/2005 242.00p 242.50p 241.50p 242.00p 764906
13/04/2005 241.50p 241.50p 241.00p 241.50p 2572731
12/04/2005 241.00p 241.00p 241.00p 241.00p 77596
11/04/2005 241.00p 241.00p 241.00p 241.00p 8078
08/04/2005 241.00p 241.00p 240.50p 241.00p 69844
07/04/2005 240.00p 240.50p 240.00p 240.50p 422368
06/04/2005 240.00p 240.50p 240.00p 240.00p 2653615
05/04/2005 241.50p 241.50p 240.50p 240.50p 203880
04/04/2005 242.00p 242.00p 242.00p 242.00p 181644
01/04/2005 238.00p 242.00p 237.50p 242.00p 586751
31/03/2005 237.00p 237.50p 237.00p 237.50p 387675
30/03/2005 243.50p 243.50p 235.00p 237.50p 520783
29/03/2005 247.00p 248.00p 244.50p 244.50p 254124
24/03/2005 248.00p 248.00p 248.00p 248.00p 238160
23/03/2005 247.00p 248.50p 247.00p 248.00p 1232572
22/03/2005 247.00p 248.00p 246.50p 248.00p 40560
21/03/2005 246.50p 246.50p 246.50p 246.50p 21299
18/03/2005 246.50p 246.50p 246.50p 246.50p 72560
17/03/2005 246.50p 247.50p 246.50p 246.50p 199776
16/03/2005 247.00p 247.50p 246.50p 247.50p 264790
15/03/2005 246.50p 246.50p 246.50p 246.50p 1073854
14/03/2005 246.00p 246.50p 246.00p 246.50p 156015
11/03/2005 244.00p 247.50p 243.50p 246.50p 372775
10/03/2005 243.50p 243.50p 243.50p 243.50p 216720
09/03/2005 236.50p 243.50p 236.00p 243.50p 330129
08/03/2005 236.00p 236.50p 236.00p 236.00p 486903
07/03/2005 235.00p 237.50p 234.50p 236.50p 517762
04/03/2005 226.00p 234.50p 224.50p 234.50p 420982
03/03/2005 213.50p 224.50p 208.00p 224.50p 487764
02/03/2005 208.00p 208.00p 208.00p 208.00p 69631
01/03/2005 208.00p 208.00p 208.00p 208.00p 40733
28/02/2005 202.50p 208.00p 202.50p 208.00p 187961
25/02/2005 202.00p 202.50p 201.50p 202.50p 578239
24/02/2005 201.50p 201.50p 201.50p 201.50p 90441
23/02/2005 201.50p 204.00p 201.50p 201.50p 77841
22/02/2005 204.00p 205.50p 204.00p 204.00p 21835
21/02/2005 206.50p 206.50p 205.00p 205.00p 71604
18/02/2005 207.00p 207.00p 206.50p 206.50p 42648
17/02/2005 206.50p 207.00p 206.50p 206.50p 30406
16/02/2005 209.50p 211.50p 206.50p 207.00p 119189
15/02/2005 212.00p 213.00p 211.50p 211.50p 175253
14/02/2005 213.00p 213.00p 213.00p 213.00p 25135
11/02/2005 213.00p 213.00p 213.00p 213.00p 25605
10/02/2005 213.00p 213.00p 212.50p 213.00p 45904
09/02/2005 208.50p 212.50p 207.50p 212.50p 292701
08/02/2005 207.50p 207.50p 207.50p 207.50p 11565
07/02/2005 206.50p 207.50p 205.50p 207.50p 59352
04/02/2005 206.00p 206.50p 205.50p 205.50p 59150
03/02/2005 206.50p 206.50p 206.50p 206.50p 53913
02/02/2005 206.50p 206.50p 206.50p 206.50p 109544
01/02/2005 208.50p 209.00p 206.50p 206.50p 81515
31/01/2005 209.00p 210.00p 209.00p 209.00p 172625
28/01/2005 203.50p 211.00p 202.50p 210.00p 1263572
27/01/2005 199.00p 202.50p 198.50p 202.50p 372913
26/01/2005 198.50p 198.50p 197.50p 198.50p 206221
25/01/2005 201.50p 202.00p 197.50p 197.50p 465612
24/01/2005 201.50p 203.00p 201.00p 202.00p 168510
21/01/2005 193.00p 201.00p 192.00p 201.00p 348825
20/01/2005 187.50p 193.00p 186.50p 192.00p 177897
19/01/2005 185.50p 185.50p 185.50p 185.50p 7020
18/01/2005 184.00p 185.50p 183.50p 185.50p 111533
17/01/2005 183.50p 183.50p 183.50p 183.50p 76161
14/01/2005 183.50p 183.50p 183.50p 183.50p 36241
13/01/2005 183.50p 184.50p 180.00p 183.50p 115730
12/01/2005 180.00p 180.00p 180.00p 180.00p 463574
11/01/2005 180.00p 180.00p 176.50p 179.50p 631380
10/01/2005 181.50p 182.50p 180.00p 180.00p 31929
07/01/2005 182.50p 182.50p 182.50p 182.50p 120268
06/01/2005 182.50p 182.50p 182.50p 182.50p 67031
05/01/2005 182.50p 182.50p 182.50p 182.50p 94266
04/01/2005 182.50p 182.50p 182.50p 182.50p 86681
31/12/2004 182.50p 182.50p 182.50p 182.50p 24222
30/12/2004 182.50p 182.50p 182.50p 182.50p 14861
29/12/2004 182.50p 182.50p 182.50p 182.50p 32960
24/12/2004 182.50p 182.50p 182.50p 182.50p 19819
23/12/2004 182.50p 183.50p 182.50p 182.50p 48210
22/12/2004 184.00p 185.00p 183.50p 183.50p 52892
21/12/2004 181.50p 185.00p 179.00p 185.00p 157050
20/12/2004 179.00p 179.00p 179.00p 179.00p 98645
17/12/2004 179.00p 179.00p 178.50p 179.00p 28655
16/12/2004 178.50p 178.50p 178.50p 178.50p 8500
15/12/2004 179.00p 179.00p 178.50p 178.50p 37007
14/12/2004 181.00p 181.50p 178.50p 178.50p 146947
13/12/2004 181.50p 182.00p 181.50p 181.50p 38554
10/12/2004 182.00p 182.00p 182.00p 182.00p 18324
09/12/2004 182.00p 182.00p 182.00p 182.00p 7364
08/12/2004 182.00p 182.00p 182.00p 182.00p 31916
07/12/2004 183.00p 183.00p 182.00p 182.00p 51142
06/12/2004 182.00p 182.00p 182.00p 182.00p 82548
03/12/2004 182.00p 182.00p 182.00p 182.00p 131831
02/12/2004 182.50p 183.50p 182.00p 182.00p 210158
01/12/2004 182.50p 183.50p 181.50p 183.50p 61148
30/11/2004 181.50p 182.50p 181.50p 181.50p 26302
29/11/2004 189.00p 190.00p 182.00p 182.50p 115382
26/11/2004 190.00p 190.00p 190.00p 190.00p 17741
25/11/2004 190.00p 190.00p 190.00p 190.00p 81655
24/11/2004 189.00p 190.00p 188.50p 190.00p 149493
23/11/2004 186.50p 188.50p 185.00p 188.50p 229452
22/11/2004 183.50p 185.00p 183.00p 185.00p 76075
19/11/2004 182.50p 183.00p 181.50p 183.00p 217412
18/11/2004 176.00p 181.50p 175.50p 181.50p 154569
17/11/2004 175.50p 175.50p 175.00p 175.50p 37801
16/11/2004 175.00p 175.00p 175.00p 175.00p 100373
15/11/2004 175.00p 175.00p 175.00p 175.00p 295851
12/11/2004 176.00p 176.00p 176.00p 176.00p 44590
11/11/2004 175.50p 176.50p 175.00p 176.00p 46048
10/11/2004 176.50p 176.50p 176.50p 176.50p 142979
09/11/2004 176.50p 176.50p 176.00p 176.50p 60420
08/11/2004 174.50p 176.00p 174.00p 176.00p 114795
05/11/2004 177.00p 177.50p 170.50p 174.00p 304425
04/11/2004 180.50p 181.00p 176.50p 177.50p 62468
03/11/2004 183.00p 183.00p 181.00p 181.00p 30913
02/11/2004 183.50p 185.50p 182.50p 183.00p 70277
01/11/2004 188.00p 188.00p 185.50p 185.50p 39680
29/10/2004 188.00p 188.00p 188.00p 188.00p 26876
28/10/2004 188.50p 188.50p 188.00p 188.00p 74395
27/10/2004 189.00p 190.00p 188.50p 188.50p 32303
26/10/2004 192.50p 193.50p 190.00p 190.00p 122313
25/10/2004 191.50p 193.50p 190.50p 193.50p 201895
22/10/2004 185.00p 190.50p 184.50p 190.50p 459177
21/10/2004 178.50p 185.50p 178.00p 184.50p 135170
20/10/2004 178.00p 178.50p 178.00p 178.00p 59433
19/10/2004 178.50p 178.50p 178.50p 178.50p 53591
18/10/2004 178.50p 178.50p 178.50p 178.50p 140662
15/10/2004 178.50p 178.50p 178.50p 178.50p 6445

*Close Price adjusted for both dividends and splits