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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Hunting (HTG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2000 | 139.50p | 139.50p | 139.50p | 139.50p | 16597 |
| 19/05/2000 | 138.50p | 138.50p | 138.50p | 138.50p | 17483 |
| 18/05/2000 | 134.50p | 134.50p | 134.50p | 134.50p | 75838 |
| 17/05/2000 | 134.00p | 134.00p | 134.00p | 134.00p | 9297 |
| 16/05/2000 | 133.50p | 133.50p | 133.50p | 133.50p | 15589 |
| 15/05/2000 | 133.50p | 133.50p | 133.50p | 133.50p | 19713 |
| 12/05/2000 | 133.00p | 133.00p | 133.00p | 133.00p | 7403 |
| 11/05/2000 | 133.00p | 133.00p | 133.00p | 133.00p | 64813 |
| 10/05/2000 | 133.00p | 133.00p | 133.00p | 133.00p | 358632 |
| 09/05/2000 | 132.00p | 132.00p | 132.00p | 132.00p | 17463 |
| 08/05/2000 | 132.00p | 132.00p | 132.00p | 132.00p | 494222 |
| 05/05/2000 | 132.50p | 132.50p | 132.50p | 132.50p | 72235 |
| 04/05/2000 | 132.00p | 132.00p | 132.00p | 132.00p | 222961 |
| 03/05/2000 | 132.50p | 132.50p | 132.50p | 132.50p | 388925 |
| 02/05/2000 | 132.50p | 132.50p | 132.50p | 132.50p | 12922 |
| 28/04/2000 | 132.00p | 132.00p | 132.00p | 132.00p | 153318 |
| 27/04/2000 | 131.00p | 131.00p | 131.00p | 131.00p | 241616 |
| 26/04/2000 | 128.00p | 128.00p | 128.00p | 128.00p | 783292 |
| 25/04/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 15386 |
| 20/04/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 8000 |
| 19/04/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 22340 |
| 18/04/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 1685 |
| 17/04/2000 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 14/04/2000 | 122.50p | 122.50p | 122.50p | 122.50p | 221000 |
| 13/04/2000 | 122.50p | 122.50p | 122.50p | 122.50p | 9876 |
| 12/04/2000 | 123.00p | 123.00p | 123.00p | 123.00p | 23223 |
| 11/04/2000 | 123.50p | 123.50p | 123.50p | 123.50p | 81562 |
| 10/04/2000 | 123.50p | 123.50p | 123.50p | 123.50p | 122713 |
| 07/04/2000 | 123.50p | 123.50p | 123.50p | 123.50p | 19300 |
| 06/04/2000 | 123.50p | 123.50p | 123.50p | 123.50p | 14961 |
| 05/04/2000 | 124.00p | 124.00p | 124.00p | 124.00p | 49854 |
| 04/04/2000 | 121.50p | 121.50p | 121.50p | 121.50p | 58598 |
| 03/04/2000 | 120.00p | 120.00p | 120.00p | 120.00p | 42200 |
| 31/03/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 18953 |
| 30/03/2000 | 116.50p | 116.50p | 116.50p | 116.50p | 21937 |
| 29/03/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 25674 |
| 28/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 5600 |
| 27/03/2000 | 111.50p | 111.50p | 111.50p | 111.50p | 54903 |
| 24/03/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 24566 |
| 23/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 89436 |
| 22/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 29237 |
| 21/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 324885 |
| 20/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 380205 |
| 17/03/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 34119 |
| 16/03/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 137128 |
| 15/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 525159 |
| 14/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 331187 |
| 13/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 12557 |
| 10/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 49072 |
| 09/03/2000 | 109.00p | 109.00p | 109.00p | 109.00p | 30195 |
| 08/03/2000 | 109.00p | 109.00p | 109.00p | 109.00p | 18000 |
| 07/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 27352 |
| 06/03/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 1517 |
| 03/03/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 2500 |
| 02/03/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 9500 |
| 01/03/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 29/02/2000 | 111.00p | 111.00p | 111.00p | 111.00p | 15028 |
| 28/02/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 2159 |
| 25/02/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 8640 |
| 24/02/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 8800 |
| 23/02/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 14817 |
| 22/02/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 144226 |
| 21/02/2000 | 101.00p | 101.00p | 101.00p | 101.00p | 585776 |
| 18/02/2000 | 90.50p | 90.50p | 90.50p | 90.50p | 20751 |
| 17/02/2000 | 90.50p | 90.50p | 90.50p | 90.50p | 4353407 |
| 16/02/2000 | 93.50p | 93.50p | 93.50p | 93.50p | 45000 |
| 15/02/2000 | 97.50p | 97.50p | 97.50p | 97.50p | 15946 |
| 14/02/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 49209 |
| 11/02/2000 | 99.50p | 99.50p | 99.50p | 99.50p | 14778 |
| 10/02/2000 | 99.50p | 99.50p | 99.50p | 99.50p | 20896 |
| 09/02/2000 | 102.50p | 102.50p | 102.50p | 102.50p | 26201 |
| 08/02/2000 | 104.50p | 104.50p | 104.50p | 104.50p | 24900 |
| 07/02/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 13900 |
| 04/02/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 20695 |
| 03/02/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 40600 |
| 02/02/2000 | 105.50p | 105.50p | 105.50p | 105.50p | 9006 |
| 01/02/2000 | 105.50p | 105.50p | 105.50p | 105.50p | 4779 |
| 31/01/2000 | 107.50p | 107.50p | 107.50p | 107.50p | 3975 |
| 28/01/2000 | 107.50p | 107.50p | 107.50p | 107.50p | 10839 |
| 27/01/2000 | 107.50p | 107.50p | 107.50p | 107.50p | 3000 |
| 26/01/2000 | 107.50p | 107.50p | 107.50p | 107.50p | 597944 |
| 25/01/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 11303 |
| 24/01/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 171500 |
| 21/01/2000 | 109.50p | 109.50p | 109.50p | 109.50p | 54059 |
| 20/01/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 295133 |
| 19/01/2000 | 110.50p | 110.50p | 110.50p | 110.50p | 34865 |
| 18/01/2000 | 110.00p | 110.00p | 110.00p | 110.00p | 53384 |
| 17/01/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 24161 |
| 14/01/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 56496 |
| 13/01/2000 | 112.00p | 112.00p | 112.00p | 112.00p | 7078 |
| 12/01/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 40500 |
| 11/01/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 253689 |
| 10/01/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 46432 |
| 07/01/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 11297 |
| 06/01/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 6750 |
| 05/01/2000 | 112.50p | 112.50p | 112.50p | 112.50p | 4190 |
| 04/01/2000 | 113.50p | 113.50p | 113.50p | 113.50p | 36550 |
| 30/12/1999 | 113.50p | 113.50p | 113.50p | 113.50p | 3000 |
| 29/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 10050 |
| 24/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 8474 |
| 23/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 7297 |
| 22/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 26120 |
| 21/12/1999 | 113.50p | 113.50p | 113.50p | 113.50p | 51029 |
| 20/12/1999 | 113.50p | 113.50p | 113.50p | 113.50p | 14958 |
| 17/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 23426 |
| 16/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 16246 |
| 15/12/1999 | 112.50p | 112.50p | 112.50p | 112.50p | 12000 |
| 14/12/1999 | 113.50p | 113.50p | 113.50p | 113.50p | 237837 |
| 13/12/1999 | 115.50p | 115.50p | 115.50p | 115.50p | 30311 |
| 10/12/1999 | 115.50p | 115.50p | 115.50p | 115.50p | 2737 |
| 09/12/1999 | 116.50p | 116.50p | 116.50p | 116.50p | 19516 |
| 08/12/1999 | 119.00p | 119.00p | 119.00p | 119.00p | 1850 |
| 07/12/1999 | 119.50p | 119.50p | 119.50p | 119.50p | 1108 |
| 06/12/1999 | 120.00p | 120.00p | 120.00p | 120.00p | 1250 |
| 03/12/1999 | 120.00p | 120.00p | 120.00p | 120.00p | 47287 |
| 02/12/1999 | 118.50p | 118.50p | 118.50p | 118.50p | 100256 |
| 01/12/1999 | 112.00p | 112.00p | 112.00p | 112.00p | 146064 |
| 30/11/1999 | 110.00p | 110.00p | 110.00p | 110.00p | 23274 |
| 29/11/1999 | 114.50p | 114.50p | 114.50p | 114.50p | 13417 |
| 26/11/1999 | 115.00p | 115.00p | 115.00p | 115.00p | 6000 |
| 25/11/1999 | 115.00p | 115.00p | 115.00p | 115.00p | 7722 |
| 24/11/1999 | 115.00p | 115.00p | 115.00p | 115.00p | 10250 |
| 23/11/1999 | 115.00p | 115.00p | 115.00p | 115.00p | 5834 |
| 22/11/1999 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/11/1999 | 115.50p | 115.50p | 115.50p | 115.50p | 53514 |
| 18/11/1999 | 121.50p | 121.50p | 121.50p | 121.50p | 5017 |
| 17/11/1999 | 121.50p | 121.50p | 121.50p | 121.50p | 14000 |
| 16/11/1999 | 122.50p | 122.50p | 122.50p | 122.50p | 56562 |
| 15/11/1999 | 123.50p | 123.50p | 123.50p | 123.50p | 1275 |
| 12/11/1999 | 123.50p | 123.50p | 123.50p | 123.50p | 12171 |
| 11/11/1999 | 125.00p | 125.00p | 125.00p | 125.00p | 10928 |
| 10/11/1999 | 126.50p | 126.50p | 126.50p | 126.50p | 11886 |
| 09/11/1999 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 08/11/1999 | 129.50p | 129.50p | 129.50p | 129.50p | 13275 |
| 05/11/1999 | 131.00p | 131.00p | 131.00p | 131.00p | 50000 |
| 04/11/1999 | 131.00p | 131.00p | 131.00p | 131.00p | 4717 |
| 03/11/1999 | 131.00p | 131.00p | 131.00p | 131.00p | 73501 |
| 02/11/1999 | 131.50p | 131.50p | 131.50p | 131.50p | 11200 |
| 01/11/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 17241 |
| 29/10/1999 | 136.00p | 136.00p | 136.00p | 136.00p | 31056 |
| 28/10/1999 | 139.50p | 139.50p | 139.50p | 139.50p | 22313 |
| 27/10/1999 | 144.50p | 144.50p | 144.50p | 144.50p | 107599 |
| 26/10/1999 | 145.50p | 145.50p | 145.50p | 145.50p | 20190 |
| 25/10/1999 | 154.50p | 154.50p | 154.50p | 154.50p | 134100 |
| 22/10/1999 | 155.00p | 155.00p | 155.00p | 155.00p | 379300 |
| 21/10/1999 | 155.00p | 155.00p | 155.00p | 155.00p | 27500 |
| 20/10/1999 | 155.50p | 155.50p | 155.50p | 155.50p | 10500 |
| 19/10/1999 | 156.50p | 156.50p | 156.50p | 156.50p | 1390867 |
| 18/10/1999 | 157.50p | 157.50p | 157.50p | 157.50p | 94624 |
| 15/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 238931 |
| 14/10/1999 | 160.50p | 160.50p | 160.50p | 160.50p | 231650 |
| 13/10/1999 | 161.00p | 161.00p | 161.00p | 161.00p | 3000 |
| 12/10/1999 | 161.00p | 161.00p | 161.00p | 161.00p | 6815 |
| 11/10/1999 | 161.00p | 161.00p | 161.00p | 161.00p | 1623 |
| 08/10/1999 | 161.00p | 161.00p | 161.00p | 161.00p | 66500 |
| 07/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 276000 |
| 06/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 460500 |
| 05/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 56401 |
| 04/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 22306 |
| 01/10/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 54200 |
| 30/09/1999 | 160.50p | 160.50p | 160.50p | 160.50p | 2124615 |
| 29/09/1999 | 161.50p | 161.50p | 161.50p | 161.50p | 56396 |
| 28/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 94600 |
| 27/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 28933 |
| 24/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 7120 |
| 23/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 10000 |
| 22/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 58790 |
| 21/09/1999 | 163.00p | 163.00p | 163.00p | 163.00p | 12700 |
| 20/09/1999 | 163.00p | 163.00p | 163.00p | 163.00p | 117700 |
| 17/09/1999 | 165.00p | 165.00p | 165.00p | 165.00p | 121788 |
| 16/09/1999 | 165.00p | 165.00p | 165.00p | 165.00p | 80378 |
| 15/09/1999 | 164.00p | 164.00p | 164.00p | 164.00p | 312330 |
| 14/09/1999 | 163.50p | 163.50p | 163.50p | 163.50p | 106600 |
| 13/09/1999 | 163.50p | 163.50p | 163.50p | 163.50p | 26923 |
| 10/09/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 370630 |
| 09/09/1999 | 177.00p | 177.00p | 177.00p | 177.00p | 628628 |
| 08/09/1999 | 169.00p | 169.00p | 169.00p | 169.00p | 61178 |
| 07/09/1999 | 168.50p | 168.50p | 168.50p | 168.50p | 16652 |
| 06/09/1999 | 168.50p | 168.50p | 168.50p | 168.50p | 42700 |
| 03/09/1999 | 167.50p | 167.50p | 167.50p | 167.50p | 32500 |
| 02/09/1999 | 167.50p | 167.50p | 167.50p | 167.50p | 89070 |
| 01/09/1999 | 167.50p | 167.50p | 167.50p | 167.50p | 73720 |
| 31/08/1999 | 166.50p | 166.50p | 166.50p | 166.50p | 128511 |
| 27/08/1999 | 166.00p | 166.00p | 166.00p | 166.00p | 5464 |
| 26/08/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 109582 |
| 25/08/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 334880 |
| 24/08/1999 | 165.00p | 165.00p | 165.00p | 165.00p | 31850 |
| 23/08/1999 | 165.00p | 165.00p | 165.00p | 165.00p | 3932 |
| 20/08/1999 | 164.50p | 164.50p | 164.50p | 164.50p | 6894 |
| 19/08/1999 | 164.50p | 164.50p | 164.50p | 164.50p | 50664 |
| 18/08/1999 | 164.50p | 164.50p | 164.50p | 164.50p | 30015 |
| 17/08/1999 | 164.50p | 164.50p | 164.50p | 164.50p | 19509 |
| 16/08/1999 | 164.00p | 164.00p | 164.00p | 164.00p | 104211 |
| 13/08/1999 | 163.00p | 163.00p | 163.00p | 163.00p | 2659 |
| 12/08/1999 | 162.00p | 162.00p | 162.00p | 162.00p | 93873 |
| 11/08/1999 | 161.50p | 161.50p | 161.50p | 161.50p | 36500 |
| 10/08/1999 | 161.50p | 161.50p | 161.50p | 161.50p | 867 |
| 09/08/1999 | 161.50p | 161.50p | 161.50p | 161.50p | 39800 |
| 06/08/1999 | 163.00p | 163.00p | 163.00p | 163.00p | 18836 |
| 05/08/1999 | 163.00p | 163.00p | 163.00p | 163.00p | 22377 |
*Close Price adjusted for both dividends and splits