Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/08/1999 162.00p 162.00p 162.00p 162.00p 15537
03/08/1999 162.00p 162.00p 162.00p 162.00p 3500
02/08/1999 161.50p 161.50p 161.50p 161.50p 14175
30/07/1999 160.00p 160.00p 160.00p 160.00p 7000
29/07/1999 160.50p 160.50p 160.50p 160.50p 107398
28/07/1999 160.50p 160.50p 160.50p 160.50p 88800
27/07/1999 161.00p 161.00p 161.00p 161.00p 190200
26/07/1999 165.00p 165.00p 165.00p 165.00p 178244
23/07/1999 166.50p 166.50p 166.50p 166.50p 515304
22/07/1999 157.50p 157.50p 157.50p 157.50p 10000
21/07/1999 156.50p 156.50p 156.50p 156.50p 17120
20/07/1999 156.50p 156.50p 156.50p 156.50p 32580
19/07/1999 155.50p 155.50p 155.50p 155.50p 23847
16/07/1999 155.50p 155.50p 155.50p 155.50p 6000
15/07/1999 155.50p 155.50p 155.50p 155.50p 312530
14/07/1999 155.50p 155.50p 155.50p 155.50p 56511
13/07/1999 154.50p 154.50p 154.50p 154.50p 85650
12/07/1999 154.50p 154.50p 154.50p 154.50p 595300
09/07/1999 149.00p 149.00p 149.00p 149.00p 10000
08/07/1999 147.50p 147.50p 147.50p 147.50p 12055
07/07/1999 147.50p 147.50p 147.50p 147.50p 180984
06/07/1999 147.50p 147.50p 147.50p 147.50p 412900
05/07/1999 147.50p 147.50p 147.50p 147.50p 9681
02/07/1999 147.50p 147.50p 147.50p 147.50p 399369
01/07/1999 147.50p 147.50p 147.50p 147.50p 0
30/06/1999 147.50p 147.50p 147.50p 147.50p 140600
29/06/1999 148.00p 148.00p 148.00p 148.00p 28000
28/06/1999 149.00p 149.00p 149.00p 149.00p 45840
25/06/1999 148.00p 148.00p 148.00p 148.00p 17563
24/06/1999 146.50p 146.50p 146.50p 146.50p 12800
23/06/1999 147.00p 147.00p 147.00p 147.00p 255786
22/06/1999 146.00p 146.00p 146.00p 146.00p 146910
21/06/1999 146.00p 146.00p 146.00p 146.00p 168838
18/06/1999 146.00p 146.00p 146.00p 146.00p 5592
17/06/1999 146.00p 146.00p 146.00p 146.00p 31250
16/06/1999 146.00p 146.00p 146.00p 146.00p 25320
15/06/1999 146.00p 146.00p 146.00p 146.00p 11132
14/06/1999 145.50p 145.50p 145.50p 145.50p 6828
11/06/1999 145.50p 145.50p 145.50p 145.50p 11783
10/06/1999 145.50p 145.50p 145.50p 145.50p 5153
09/06/1999 145.00p 145.00p 145.00p 145.00p 1167
08/06/1999 145.00p 145.00p 145.00p 145.00p 58172
07/06/1999 145.00p 145.00p 145.00p 145.00p 17000
04/06/1999 145.00p 145.00p 145.00p 145.00p 287738
03/06/1999 142.00p 142.00p 142.00p 142.00p 15525
02/06/1999 142.00p 142.00p 142.00p 142.00p 0
01/06/1999 141.50p 141.50p 141.50p 141.50p 6368

*Close Price adjusted for both dividends and splits