Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/12/2003 108.00p 108.00p 108.00p 108.00p 900
30/12/2003 108.00p 108.00p 108.00p 108.00p 17100
29/12/2003 108.00p 108.00p 108.00p 108.00p 14037
24/12/2003 108.00p 108.00p 108.00p 108.00p 0
23/12/2003 108.00p 108.00p 108.00p 108.00p 15722
22/12/2003 108.00p 108.00p 108.00p 108.00p 158062
19/12/2003 108.00p 108.00p 108.00p 108.00p 31467
18/12/2003 108.00p 108.00p 108.00p 108.00p 153437
17/12/2003 108.00p 108.00p 108.00p 108.00p 5047
16/12/2003 108.00p 108.00p 108.00p 108.00p 485617
15/12/2003 108.00p 108.00p 108.00p 108.00p 282309
12/12/2003 108.50p 108.50p 108.00p 108.00p 409060
11/12/2003 109.00p 109.00p 109.00p 109.00p 17025
10/12/2003 109.00p 109.00p 109.00p 109.00p 26900
09/12/2003 105.00p 108.50p 105.00p 108.50p 1590414
08/12/2003 102.00p 105.00p 102.00p 105.00p 986038
05/12/2003 100.50p 101.50p 100.50p 101.50p 1874309
04/12/2003 100.00p 100.00p 100.00p 100.00p 165204
03/12/2003 100.00p 100.00p 100.00p 100.00p 1000592
02/12/2003 99.00p 100.00p 99.00p 100.00p 139813
01/12/2003 98.50p 98.50p 98.50p 98.50p 23995
28/11/2003 98.00p 98.00p 98.00p 98.00p 58113
27/11/2003 98.00p 98.00p 98.00p 98.00p 1000
26/11/2003 98.00p 98.00p 98.00p 98.00p 269651
25/11/2003 98.00p 98.00p 98.00p 98.00p 62898
24/11/2003 98.00p 98.00p 98.00p 98.00p 3256814
21/11/2003 98.50p 98.50p 98.00p 98.00p 1183515
20/11/2003 92.00p 92.00p 88.00p 88.00p 291311
19/11/2003 93.00p 93.00p 93.00p 93.00p 209660
18/11/2003 94.00p 94.00p 93.50p 94.00p 36982
17/11/2003 94.50p 94.50p 94.50p 94.50p 93185
14/11/2003 95.00p 95.00p 95.00p 95.00p 175433
13/11/2003 95.00p 95.00p 95.00p 95.00p 26180
12/11/2003 95.00p 95.00p 95.00p 95.00p 438519
11/11/2003 95.00p 95.00p 95.00p 95.00p 27357
10/11/2003 95.00p 95.00p 95.00p 95.00p 364576
07/11/2003 95.00p 95.00p 95.00p 95.00p 96101
06/11/2003 96.00p 96.00p 95.00p 95.00p 316655
05/11/2003 97.00p 97.00p 96.50p 96.50p 28150
04/11/2003 99.50p 99.50p 98.50p 98.50p 302106
03/11/2003 98.25p 98.50p 98.25p 98.50p 500
31/10/2003 98.50p 98.50p 98.50p 98.50p 37300
30/10/2003 98.50p 98.50p 98.50p 98.50p 22046
29/10/2003 98.50p 98.50p 98.50p 98.50p 15198
28/10/2003 98.50p 98.50p 98.50p 98.50p 363210
27/10/2003 98.50p 98.50p 98.50p 98.50p 235642
24/10/2003 98.50p 98.50p 98.50p 98.50p 29412
23/10/2003 100.50p 100.50p 98.50p 98.50p 45389
22/10/2003 101.50p 101.50p 101.00p 101.00p 289381
21/10/2003 102.00p 102.00p 102.00p 102.00p 76121
20/10/2003 102.00p 102.00p 102.00p 102.00p 27427
17/10/2003 102.00p 102.00p 102.00p 102.00p 2576
16/10/2003 102.00p 102.00p 102.00p 102.00p 18500
15/10/2003 102.50p 102.50p 102.00p 102.00p 77391
14/10/2003 103.50p 103.50p 102.50p 103.50p 81200
13/10/2003 101.00p 102.50p 101.00p 102.00p 254723
10/10/2003 100.00p 100.00p 100.00p 100.00p 93338
09/10/2003 99.50p 99.50p 99.50p 99.50p 10138
08/10/2003 99.50p 99.50p 99.50p 99.50p 22895
07/10/2003 99.75p 99.75p 99.50p 99.50p 16300
06/10/2003 102.50p 102.50p 99.50p 99.50p 175801
03/10/2003 103.00p 103.00p 103.00p 103.00p 48900
02/10/2003 100.50p 103.50p 100.50p 103.50p 48670
01/10/2003 99.50p 99.50p 99.50p 99.50p 26100
30/09/2003 99.00p 99.00p 99.00p 99.00p 269940
29/09/2003 99.50p 99.50p 99.00p 99.00p 126121
26/09/2003 100.00p 100.00p 100.00p 100.00p 83321
25/09/2003 103.50p 103.50p 100.50p 100.50p 92619
24/09/2003 105.00p 105.00p 105.00p 105.00p 47122
23/09/2003 105.00p 105.00p 105.00p 105.00p 8000
22/09/2003 105.00p 105.00p 105.00p 105.00p 15979
19/09/2003 105.00p 105.50p 105.00p 105.00p 21084
18/09/2003 99.50p 105.00p 99.50p 105.00p 146345
17/09/2003 99.00p 99.00p 99.00p 99.00p 33486
16/09/2003 98.50p 98.50p 98.50p 98.50p 19959
15/09/2003 98.50p 98.50p 98.50p 98.50p 300102
12/09/2003 98.50p 98.50p 98.50p 98.50p 8274
11/09/2003 98.50p 98.50p 98.50p 98.50p 32636
10/09/2003 98.50p 98.50p 98.50p 98.50p 28889
09/09/2003 103.50p 103.50p 98.50p 98.50p 148647
08/09/2003 108.50p 108.50p 104.00p 104.00p 352346
05/09/2003 109.50p 109.50p 109.00p 109.00p 75074
04/09/2003 109.50p 109.50p 109.50p 109.50p 419307
03/09/2003 110.00p 110.00p 110.00p 110.00p 12000
02/09/2003 110.00p 110.00p 110.00p 110.00p 188269
01/09/2003 115.50p 115.50p 110.00p 110.00p 1028197
29/08/2003 116.00p 116.00p 116.00p 116.00p 75588
28/08/2003 116.00p 116.00p 116.00p 116.00p 155541
27/08/2003 116.00p 116.00p 116.00p 116.00p 10444
26/08/2003 116.00p 116.00p 116.00p 116.00p 53828
22/08/2003 116.00p 116.00p 116.00p 116.00p 261035
21/08/2003 116.00p 116.00p 116.00p 116.00p 14178
20/08/2003 116.00p 116.00p 116.00p 116.00p 24392
19/08/2003 116.00p 116.00p 116.00p 116.00p 11831
18/08/2003 116.00p 116.00p 116.00p 116.00p 52871
15/08/2003 116.00p 116.00p 116.00p 116.00p 32108
14/08/2003 117.50p 117.50p 116.00p 116.00p 241011
13/08/2003 118.00p 118.00p 117.00p 117.50p 94588
12/08/2003 118.50p 118.50p 118.50p 118.50p 8028
11/08/2003 119.00p 120.50p 119.00p 119.50p 108447
08/08/2003 117.00p 118.50p 117.00p 118.50p 78579
07/08/2003 116.50p 117.00p 116.50p 116.50p 127750
06/08/2003 116.50p 117.00p 116.50p 116.50p 16000
05/08/2003 116.50p 116.50p 116.50p 116.50p 31541
04/08/2003 116.50p 116.50p 116.50p 116.50p 22952
01/08/2003 116.50p 116.50p 116.50p 116.50p 7964
31/07/2003 116.50p 116.50p 116.50p 116.50p 0
30/07/2003 116.00p 116.00p 116.00p 116.00p 42503
29/07/2003 116.50p 116.50p 116.50p 116.50p 18435
28/07/2003 116.50p 116.50p 116.50p 116.50p 42736
25/07/2003 116.00p 116.00p 116.00p 116.00p 9000
24/07/2003 116.00p 116.00p 116.00p 116.00p 97223
23/07/2003 116.00p 116.00p 116.00p 116.00p 15840
22/07/2003 117.00p 117.00p 116.00p 116.00p 27633
21/07/2003 118.00p 118.00p 118.00p 118.00p 54248
18/07/2003 118.00p 118.00p 117.50p 118.00p 21556
17/07/2003 117.50p 117.50p 117.50p 117.50p 1249
16/07/2003 117.50p 117.50p 117.50p 117.50p 23710
15/07/2003 117.00p 117.50p 117.00p 117.50p 80480
14/07/2003 116.50p 116.50p 116.50p 116.50p 95203
11/07/2003 116.00p 116.00p 116.00p 116.00p 81036
10/07/2003 116.50p 117.00p 116.50p 116.50p 10557
09/07/2003 116.50p 116.50p 116.50p 116.50p 3494
08/07/2003 117.00p 117.00p 117.00p 117.00p 21812
07/07/2003 117.00p 117.00p 117.00p 117.00p 69959
04/07/2003 114.50p 118.00p 114.50p 117.00p 205031
03/07/2003 114.00p 114.00p 114.00p 114.00p 84235
02/07/2003 111.50p 112.50p 111.50p 112.50p 447776
01/07/2003 115.50p 115.50p 111.00p 111.00p 99776
30/06/2003 116.50p 116.50p 116.50p 116.50p 1200
27/06/2003 116.50p 116.50p 116.50p 116.50p 42108
26/06/2003 116.50p 116.50p 116.50p 116.50p 4000
25/06/2003 119.50p 119.50p 117.50p 117.50p 17936
24/06/2003 120.00p 120.00p 120.00p 120.00p 8600
23/06/2003 120.00p 120.50p 120.00p 120.50p 38271
20/06/2003 120.00p 120.50p 120.00p 120.00p 194626
19/06/2003 120.00p 121.00p 120.00p 121.00p 857718
18/06/2003 121.00p 121.00p 121.00p 121.00p 16600
17/06/2003 117.50p 123.50p 117.50p 121.50p 189947
16/06/2003 110.00p 115.50p 110.00p 115.50p 1172191
13/06/2003 109.50p 109.50p 109.50p 109.50p 16613
12/06/2003 109.00p 109.50p 109.00p 109.50p 9940
11/06/2003 108.50p 109.00p 108.50p 108.50p 562601
10/06/2003 109.00p 109.00p 109.00p 109.00p 11000
09/06/2003 107.00p 109.50p 107.00p 109.50p 84032
06/06/2003 105.00p 106.50p 105.00p 106.50p 1084911
05/06/2003 104.00p 104.50p 104.00p 104.50p 4454
04/06/2003 104.50p 104.50p 104.00p 104.50p 15594
03/06/2003 101.50p 106.50p 101.50p 106.50p 914122
02/06/2003 100.50p 100.50p 100.50p 100.50p 49022
30/05/2003 100.50p 100.50p 100.50p 100.50p 23457
29/05/2003 100.50p 100.50p 100.50p 100.50p 39000
28/05/2003 100.00p 100.00p 100.00p 100.00p 121577
27/05/2003 101.00p 101.00p 100.50p 100.50p 17199
23/05/2003 102.00p 102.00p 101.50p 101.50p 267345
22/05/2003 102.00p 103.00p 102.00p 103.00p 146134
21/05/2003 101.50p 101.50p 100.50p 101.50p 18602
20/05/2003 102.00p 102.00p 101.00p 101.50p 60701
19/05/2003 106.50p 106.50p 103.50p 103.50p 137950
16/05/2003 107.00p 107.00p 107.00p 107.00p 98754
15/05/2003 106.50p 106.50p 106.50p 106.50p 53700
14/05/2003 106.50p 106.50p 106.00p 106.50p 324700
13/05/2003 104.00p 106.50p 104.00p 106.50p 635851
12/05/2003 102.50p 102.50p 102.50p 102.50p 991296
09/05/2003 102.50p 102.50p 102.50p 102.50p 15915
08/05/2003 102.50p 102.50p 102.50p 102.50p 67435
07/05/2003 103.00p 103.00p 102.50p 102.50p 21800
06/05/2003 103.50p 103.50p 103.50p 103.50p 817100
02/05/2003 103.50p 103.50p 103.50p 103.50p 36372
01/05/2003 103.50p 103.50p 103.50p 103.50p 39985
30/04/2003 102.00p 103.00p 102.00p 103.00p 75689
29/04/2003 100.00p 100.00p 100.00p 100.00p 625500
28/04/2003 99.50p 99.50p 99.50p 99.50p 28700
25/04/2003 99.00p 99.00p 99.00p 99.00p 35807
24/04/2003 99.50p 99.50p 99.50p 99.50p 41311
23/04/2003 99.50p 99.50p 99.00p 99.50p 0
22/04/2003 99.50p 99.50p 99.50p 99.50p 1601706
17/04/2003 99.50p 99.50p 99.50p 99.50p 34000
16/04/2003 99.50p 99.50p 99.50p 99.50p 198773
15/04/2003 99.00p 99.50p 99.00p 99.50p 256800
14/04/2003 100.50p 101.00p 98.50p 98.50p 143999
11/04/2003 94.00p 98.00p 94.00p 98.00p 71911
10/04/2003 93.50p 93.50p 93.50p 93.50p 74500
09/04/2003 93.50p 93.50p 93.50p 93.50p 25707
08/04/2003 93.50p 93.50p 93.50p 93.50p 135000
07/04/2003 92.00p 93.50p 92.00p 93.50p 306674
04/04/2003 91.50p 91.50p 91.50p 91.50p 216000
03/04/2003 89.00p 91.50p 89.00p 91.50p 29749
02/04/2003 88.50p 88.50p 88.50p 88.50p 282017
01/04/2003 88.50p 88.50p 88.50p 88.50p 23021
31/03/2003 88.50p 88.50p 88.50p 88.50p 1438
28/03/2003 88.00p 88.50p 88.00p 88.50p 567582
27/03/2003 88.50p 88.50p 88.50p 88.50p 10021
26/03/2003 88.50p 88.50p 88.50p 88.50p 804752
25/03/2003 88.50p 88.50p 88.50p 88.50p 31844
24/03/2003 88.50p 88.50p 88.50p 88.50p 43085
21/03/2003 88.50p 88.50p 88.50p 88.50p 5469
20/03/2003 88.50p 88.50p 88.50p 88.50p 70162
19/03/2003 88.50p 88.50p 88.50p 88.50p 54267
18/03/2003 87.00p 88.50p 87.00p 88.50p 32500

*Close Price adjusted for both dividends and splits