Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hunting (HTG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2002 | 175.50p | 175.50p | 175.50p | 175.50p | 127527 |
| 25/01/2002 | 175.50p | 175.50p | 175.50p | 175.50p | 41152 |
| 24/01/2002 | 174.00p | 174.00p | 174.00p | 174.00p | 332849 |
| 23/01/2002 | 171.50p | 171.50p | 171.50p | 171.50p | 1048468 |
| 22/01/2002 | 168.50p | 168.50p | 168.50p | 168.50p | 1581995 |
| 21/01/2002 | 163.00p | 163.00p | 163.00p | 163.00p | 52456 |
| 18/01/2002 | 162.00p | 162.00p | 162.00p | 162.00p | 190433 |
| 17/01/2002 | 164.00p | 164.00p | 164.00p | 164.00p | 158651 |
| 16/01/2002 | 165.50p | 165.50p | 165.50p | 165.50p | 184943 |
| 15/01/2002 | 163.50p | 163.50p | 163.50p | 163.50p | 283855 |
| 14/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 100575 |
| 11/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 762327 |
| 10/01/2002 | 159.50p | 159.50p | 159.50p | 159.50p | 7233 |
| 09/01/2002 | 159.50p | 159.50p | 159.50p | 159.50p | 25864 |
| 08/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 157797 |
| 07/01/2002 | 168.00p | 168.00p | 168.00p | 168.00p | 432803 |
| 04/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 103069 |
| 03/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 6298 |
| 02/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 28241 |
| 01/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 31/12/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 4000 |
| 28/12/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 40250 |
| 27/12/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 11297 |
| 26/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 25/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 24/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 2042 |
| 21/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 8967 |
| 20/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 37019 |
| 19/12/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 10321 |
| 18/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 13809 |
| 17/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 2703 |
| 14/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 13/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 1626 |
| 12/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 5000 |
| 11/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 160100 |
| 10/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 22503 |
| 07/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 14673 |
| 06/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 4642 |
| 05/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 72892 |
| 04/12/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 26438 |
| 03/12/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 17668 |
| 30/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 2576 |
| 29/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 240000 |
| 28/11/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 13269 |
| 27/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 318039 |
| 26/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 35562 |
| 23/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 22302 |
| 22/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 21/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 14250 |
| 20/11/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 17750 |
| 19/11/2001 | 187.00p | 187.00p | 187.00p | 187.00p | 15710 |
| 16/11/2001 | 188.00p | 188.00p | 188.00p | 188.00p | 51793 |
| 15/11/2001 | 189.50p | 189.50p | 189.50p | 189.50p | 107036 |
| 14/11/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 132352 |
| 13/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 10000 |
| 12/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 29500 |
| 09/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 27290 |
| 08/11/2001 | 180.50p | 180.50p | 180.50p | 180.50p | 35262 |
| 07/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 20000 |
| 06/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 9812 |
| 05/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 43574 |
| 02/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 201843 |
| 01/11/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 33821 |
| 31/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 21553 |
| 30/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 16700 |
| 29/10/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 21155 |
| 26/10/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 231610 |
| 25/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 9279 |
| 24/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 846840 |
| 23/10/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 15600 |
| 22/10/2001 | 191.50p | 191.50p | 191.50p | 191.50p | 200250 |
| 19/10/2001 | 192.50p | 192.50p | 192.50p | 192.50p | 20270 |
| 18/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 52118 |
| 17/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 305013 |
| 16/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 18025 |
| 15/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 12068 |
| 12/10/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 46386 |
| 11/10/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 40336 |
| 10/10/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 5395 |
| 09/10/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 28470 |
| 08/10/2001 | 178.50p | 178.50p | 178.50p | 178.50p | 48785 |
| 05/10/2001 | 179.00p | 179.00p | 179.00p | 179.00p | 41400 |
| 04/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 81000 |
| 03/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 17301 |
| 02/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 28401 |
| 01/10/2001 | 174.50p | 174.50p | 174.50p | 174.50p | 214488 |
| 28/09/2001 | 171.50p | 171.50p | 171.50p | 171.50p | 224291 |
| 27/09/2001 | 161.00p | 161.00p | 161.00p | 161.00p | 71512 |
| 26/09/2001 | 161.00p | 161.00p | 161.00p | 161.00p | 46747 |
| 25/09/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 35000 |
| 24/09/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 135895 |
| 21/09/2001 | 154.50p | 154.50p | 154.50p | 154.50p | 220520 |
| 20/09/2001 | 167.00p | 167.00p | 167.00p | 167.00p | 33699 |
| 19/09/2001 | 198.00p | 198.00p | 198.00p | 198.00p | 18710 |
| 18/09/2001 | 204.50p | 204.50p | 204.50p | 204.50p | 28054 |
| 17/09/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 14441 |
| 14/09/2001 | 211.50p | 211.50p | 211.50p | 211.50p | 12431 |
| 13/09/2001 | 214.00p | 214.00p | 214.00p | 214.00p | 6112 |
| 12/09/2001 | 214.00p | 214.00p | 214.00p | 214.00p | 7864 |
| 11/09/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 5343 |
| 10/09/2001 | 226.00p | 226.00p | 226.00p | 226.00p | 198197 |
| 07/09/2001 | 228.50p | 228.50p | 228.50p | 228.50p | 100890 |
| 06/09/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 96823 |
| 05/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 12201 |
| 04/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 85705 |
| 03/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 13974 |
| 31/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 160570 |
| 30/08/2001 | 234.00p | 234.00p | 234.00p | 234.00p | 148258 |
| 29/08/2001 | 235.00p | 235.00p | 235.00p | 235.00p | 31180 |
| 28/08/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 31693 |
| 27/08/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 24/08/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 1500 |
| 23/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 1000 |
| 22/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 108 |
| 21/08/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 292504 |
| 20/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 5408 |
| 17/08/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 2531 |
| 16/08/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 47439 |
| 15/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 4690 |
| 14/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 1015 |
| 13/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 23391 |
| 10/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 2667 |
| 09/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 52000 |
| 08/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 3531 |
| 07/08/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 120928 |
| 06/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 5282 |
| 03/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 4809 |
| 02/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 2187 |
| 01/08/2001 | 257.50p | 257.50p | 257.50p | 257.50p | 137927 |
| 31/07/2001 | 252.50p | 252.50p | 252.50p | 252.50p | 45701 |
| 30/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 27/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 2722 |
| 26/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 9892 |
| 25/07/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 60200 |
| 24/07/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 36511 |
| 23/07/2001 | 240.00p | 240.00p | 240.00p | 240.00p | 152250 |
| 20/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 202731 |
| 19/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 20000 |
| 18/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 46869 |
| 17/07/2001 | 239.00p | 239.00p | 239.00p | 239.00p | 18242 |
| 16/07/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 24024 |
| 13/07/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 94294 |
| 12/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 627282 |
| 11/07/2001 | 231.50p | 231.50p | 231.50p | 231.50p | 45539 |
| 10/07/2001 | 235.50p | 235.50p | 235.50p | 235.50p | 180412 |
| 09/07/2001 | 235.50p | 235.50p | 235.50p | 235.50p | 168235 |
| 06/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 3450 |
| 05/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 600591 |
| 04/07/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 58331 |
| 03/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 47828 |
| 02/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 585424 |
| 29/06/2001 | 247.50p | 247.50p | 247.50p | 247.50p | 114143 |
| 28/06/2001 | 247.50p | 247.50p | 247.50p | 247.50p | 263484 |
| 27/06/2001 | 268.50p | 268.50p | 268.50p | 268.50p | 196001 |
| 26/06/2001 | 272.00p | 272.00p | 272.00p | 272.00p | 46200 |
| 25/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 6050 |
| 22/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 171214 |
| 21/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 258170 |
| 20/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 101325 |
| 19/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 9333 |
| 18/06/2001 | 270.50p | 270.50p | 270.50p | 270.50p | 33470 |
| 15/06/2001 | 265.00p | 265.00p | 265.00p | 265.00p | 30425 |
| 14/06/2001 | 265.00p | 265.00p | 265.00p | 265.00p | 124879 |
| 13/06/2001 | 261.00p | 261.00p | 261.00p | 261.00p | 40722 |
| 12/06/2001 | 261.00p | 261.00p | 261.00p | 261.00p | 826994 |
| 11/06/2001 | 260.00p | 260.00p | 260.00p | 260.00p | 109845 |
| 08/06/2001 | 271.50p | 271.50p | 271.50p | 271.50p | 36638 |
| 07/06/2001 | 271.50p | 271.50p | 271.50p | 271.50p | 265777 |
| 06/06/2001 | 274.50p | 274.50p | 274.50p | 274.50p | 117052 |
| 05/06/2001 | 273.00p | 273.00p | 273.00p | 273.00p | 12020 |
| 04/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 10583 |
| 01/06/2001 | 271.50p | 271.50p | 271.50p | 271.50p | 43239 |
| 31/05/2001 | 271.50p | 271.50p | 271.50p | 271.50p | 29695 |
| 30/05/2001 | 271.00p | 271.00p | 271.00p | 271.00p | 44489 |
| 29/05/2001 | 269.50p | 269.50p | 269.50p | 269.50p | 102948 |
| 25/05/2001 | 268.00p | 268.00p | 268.00p | 268.00p | 40146 |
| 24/05/2001 | 268.00p | 268.00p | 268.00p | 268.00p | 321530 |
| 23/05/2001 | 275.00p | 275.00p | 275.00p | 275.00p | 358962 |
| 22/05/2001 | 266.50p | 266.50p | 266.50p | 266.50p | 128714 |
| 21/05/2001 | 266.50p | 266.50p | 266.50p | 266.50p | 74764 |
| 18/05/2001 | 266.50p | 266.50p | 266.50p | 266.50p | 131300 |
| 17/05/2001 | 266.50p | 266.50p | 266.50p | 266.50p | 279989 |
| 16/05/2001 | 256.00p | 256.00p | 256.00p | 256.00p | 21281 |
| 15/05/2001 | 254.50p | 254.50p | 254.50p | 254.50p | 29198 |
| 14/05/2001 | 253.50p | 253.50p | 253.50p | 253.50p | 67372 |
| 11/05/2001 | 246.50p | 246.50p | 246.50p | 246.50p | 925607 |
| 10/05/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 14441 |
| 09/05/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 51520 |
| 08/05/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 33588 |
| 04/05/2001 | 224.50p | 224.50p | 224.50p | 224.50p | 312978 |
| 03/05/2001 | 222.50p | 222.50p | 222.50p | 222.50p | 28695 |
| 02/05/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 1136808 |
| 01/05/2001 | 206.50p | 206.50p | 206.50p | 206.50p | 42329 |
| 30/04/2001 | 202.50p | 202.50p | 202.50p | 202.50p | 337966 |
| 27/04/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 682811 |
| 26/04/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 15290 |
| 25/04/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 7375 |
| 24/04/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 6509 |
| 23/04/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 280592 |
| 20/04/2001 | 202.50p | 202.50p | 202.50p | 202.50p | 495738 |
*Close Price adjusted for both dividends and splits