Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/07/2022 208.00p 208.00p 196.20p 197.40p 443088
04/07/2022 204.00p 215.50p 203.50p 210.50p 420241
01/07/2022 218.00p 222.00p 204.00p 204.00p 900360
30/06/2022 262.00p 267.00p 208.00p 216.00p 1547199
29/06/2022 282.50p 282.50p 271.50p 273.50p 218666
28/06/2022 275.00p 279.70p 271.00p 272.50p 177799
27/06/2022 258.00p 273.50p 258.00p 273.00p 144319
24/06/2022 263.00p 267.00p 259.50p 263.00p 154418
23/06/2022 271.50p 272.00p 262.00p 262.00p 229748
22/06/2022 275.50p 279.00p 269.00p 271.00p 209189
21/06/2022 275.00p 287.00p 275.00p 283.00p 227103
20/06/2022 269.50p 283.00p 264.00p 275.00p 161393
17/06/2022 275.00p 280.00p 265.00p 269.00p 323088
16/06/2022 285.50p 286.25p 268.00p 270.50p 515533
15/06/2022 311.00p 311.00p 287.50p 287.50p 249890
14/06/2022 297.50p 315.00p 296.50p 305.00p 497963
13/06/2022 322.00p 341.50p 308.22p 310.50p 267896
10/06/2022 343.50p 346.00p 321.50p 324.50p 617862
09/06/2022 351.00p 355.00p 345.50p 346.50p 862764
08/06/2022 345.00p 356.50p 345.00p 356.50p 224968
07/06/2022 348.50p 349.00p 336.50p 348.00p 164395
06/06/2022 328.50p 347.53p 325.00p 340.00p 779589
03/06/2022 331.00p 340.50p 331.00p 337.50p 601027
01/06/2022 331.00p 340.50p 331.00p 337.50p 601027
31/05/2022 336.00p 339.00p 329.50p 331.50p 489794
30/05/2022 338.00p 343.48p 331.50p 331.50p 236755
27/05/2022 339.00p 344.50p 333.00p 338.50p 332736
26/05/2022 327.50p 335.00p 323.50p 335.00p 356533
25/05/2022 321.00p 330.00p 318.70p 327.50p 338808
24/05/2022 320.00p 322.50p 314.50p 320.00p 755579
23/05/2022 306.00p 320.50p 305.00p 320.00p 629874
20/05/2022 311.00p 321.50p 311.00p 321.00p 833702
19/05/2022 323.00p 323.00p 298.50p 314.00p 468272
18/05/2022 318.00p 323.50p 308.94p 317.00p 775810
17/05/2022 312.00p 317.50p 305.74p 309.50p 266636
16/05/2022 295.00p 314.00p 294.02p 308.00p 316297
13/05/2022 285.50p 301.00p 284.64p 295.00p 256638
12/05/2022 280.50p 289.40p 279.50p 284.50p 289726
11/05/2022 284.00p 295.80p 282.50p 293.50p 268173
10/05/2022 287.00p 287.50p 274.00p 282.00p 284607
09/05/2022 289.00p 296.50p 278.50p 282.50p 271880
06/05/2022 279.00p 295.00p 279.00p 291.50p 199181
05/05/2022 298.00p 309.00p 291.00p 293.00p 263110
04/05/2022 285.00p 310.31p 285.00p 298.00p 299155
03/05/2022 293.50p 297.50p 284.50p 297.50p 317959
02/05/2022 275.00p 293.00p 275.00p 290.00p 141367
29/04/2022 275.00p 293.00p 275.00p 290.00p 141367
28/04/2022 280.00p 288.00p 277.75p 282.50p 228425
27/04/2022 280.00p 281.50p 272.00p 275.00p 294165
26/04/2022 280.00p 280.00p 273.66p 279.00p 293319
25/04/2022 298.00p 298.00p 271.00p 276.00p 396372
22/04/2022 305.00p 305.00p 285.50p 286.00p 388205
21/04/2022 300.00p 300.59p 283.00p 296.50p 1286401
20/04/2022 321.00p 323.50p 303.00p 303.00p 395721
19/04/2022 323.50p 324.00p 313.68p 321.00p 226079
18/04/2022 320.00p 320.50p 312.50p 315.50p 198514
15/04/2022 320.00p 320.50p 312.50p 315.50p 198514
14/04/2022 320.00p 320.50p 312.50p 315.50p 198514
13/04/2022 322.00p 325.50p 316.29p 318.50p 161854
12/04/2022 315.00p 325.00p 315.00p 323.50p 311289
11/04/2022 327.00p 328.71p 321.50p 322.00p 268627
08/04/2022 310.00p 327.00p 310.00p 325.50p 719181
07/04/2022 305.50p 330.00p 304.05p 316.50p 1310935
06/04/2022 315.50p 319.00p 311.50p 313.50p 509440
05/04/2022 310.00p 321.00p 309.50p 316.00p 339734
04/04/2022 313.50p 317.50p 306.50p 314.50p 406035
01/04/2022 308.50p 312.23p 299.50p 308.50p 701917
31/03/2022 302.00p 308.00p 298.00p 300.50p 611464
30/03/2022 305.00p 310.50p 293.50p 300.00p 309722
29/03/2022 306.50p 317.86p 298.00p 302.50p 467841
28/03/2022 318.00p 319.68p 304.00p 305.50p 267629
25/03/2022 315.50p 323.00p 310.00p 319.50p 211013
24/03/2022 335.00p 335.00p 314.50p 318.50p 513302
23/03/2022 330.50p 330.50p 313.50p 320.00p 583579
22/03/2022 339.50p 339.50p 317.50p 318.50p 485769
21/03/2022 324.00p 345.50p 324.00p 328.00p 393793
18/03/2022 318.50p 336.00p 318.50p 329.00p 4969993
17/03/2022 322.00p 329.00p 318.50p 329.00p 372410
16/03/2022 314.50p 323.00p 311.50p 316.50p 1606216
15/03/2022 304.00p 317.50p 303.00p 317.50p 527342
14/03/2022 306.00p 322.50p 306.00p 318.50p 553569
11/03/2022 293.50p 320.58p 293.00p 320.00p 1272023
10/03/2022 309.00p 310.50p 290.00p 301.50p 1380518
09/03/2022 308.50p 310.00p 281.50p 297.00p 1010704
08/03/2022 268.00p 314.18p 265.00p 298.00p 1522214
07/03/2022 229.50p 267.50p 229.02p 263.00p 806689
04/03/2022 237.00p 237.00p 216.50p 226.00p 525008
03/03/2022 247.50p 247.50p 219.50p 219.50p 541620
02/03/2022 234.50p 240.57p 231.50p 239.00p 371194
01/03/2022 234.50p 238.00p 228.01p 230.00p 416237
28/02/2022 237.50p 237.50p 229.00p 234.00p 541261
25/02/2022 230.00p 237.48p 219.50p 230.50p 644133
24/02/2022 220.50p 234.00p 220.50p 233.50p 340928
23/02/2022 227.50p 234.50p 226.14p 229.50p 838427
22/02/2022 230.00p 242.50p 229.50p 233.00p 636133
21/02/2022 247.50p 249.50p 234.50p 236.00p 493763
18/02/2022 260.00p 260.00p 247.96p 251.50p 552814
17/02/2022 259.50p 260.38p 247.50p 254.50p 135472
16/02/2022 251.00p 256.00p 248.83p 255.50p 251149
15/02/2022 246.50p 251.50p 246.50p 248.00p 80300
14/02/2022 244.00p 259.00p 244.00p 251.00p 172045
11/02/2022 245.00p 258.00p 245.00p 256.50p 252500
10/02/2022 239.00p 254.00p 239.00p 252.00p 197735
09/02/2022 245.00p 246.50p 236.08p 242.50p 353393
08/02/2022 238.00p 244.00p 230.13p 237.50p 440084
07/02/2022 238.00p 238.00p 226.00p 227.00p 125477
04/02/2022 228.00p 229.50p 223.50p 229.50p 171521
03/02/2022 235.50p 235.69p 221.50p 225.00p 132102
02/02/2022 237.00p 237.00p 224.00p 224.50p 229227
01/02/2022 226.00p 232.50p 216.00p 225.50p 209338
31/01/2022 234.00p 234.00p 205.50p 216.00p 255182
28/01/2022 228.50p 228.50p 220.65p 223.50p 362348
27/01/2022 225.00p 227.00p 222.50p 225.00p 251602
26/01/2022 218.00p 231.23p 218.00p 225.00p 226915
25/01/2022 205.00p 220.50p 205.00p 217.50p 142608
24/01/2022 214.50p 219.00p 206.30p 207.00p 365616
21/01/2022 225.00p 225.00p 214.06p 220.50p 285941
20/01/2022 216.00p 223.00p 208.50p 219.50p 197504
19/01/2022 226.50p 227.00p 219.62p 220.00p 731237
18/01/2022 229.00p 235.50p 224.36p 226.50p 725929
17/01/2022 225.00p 229.50p 221.00p 226.00p 1831533
14/01/2022 220.00p 224.50p 213.00p 221.00p 712358
13/01/2022 210.00p 224.50p 209.00p 220.00p 854441
12/01/2022 205.50p 216.00p 205.07p 209.50p 506945
11/01/2022 196.00p 203.50p 188.73p 200.00p 559517
10/01/2022 176.80p 193.00p 176.80p 191.80p 268127
07/01/2022 176.60p 186.80p 176.60p 186.80p 337896
06/01/2022 176.40p 185.60p 176.40p 185.60p 194149
05/01/2022 173.80p 183.60p 172.20p 183.60p 363781
04/01/2022 176.20p 177.40p 169.20p 171.60p 402269
31/12/2021 159.80p 169.20p 158.12p 169.20p 186981
30/12/2021 160.00p 161.60p 156.99p 160.00p 284516
29/12/2021 169.40p 169.40p 157.40p 160.00p 324959
24/12/2021 161.60p 166.00p 161.60p 163.80p 24229
23/12/2021 152.80p 163.91p 152.80p 159.60p 99975
22/12/2021 162.80p 163.80p 157.60p 159.80p 216592
21/12/2021 157.00p 160.60p 152.40p 159.80p 280436
20/12/2021 155.00p 155.63p 149.20p 154.20p 296802
17/12/2021 160.00p 160.00p 153.00p 160.00p 225797
16/12/2021 150.20p 157.40p 145.96p 157.40p 385538
15/12/2021 145.20p 149.20p 142.80p 145.00p 90181
14/12/2021 144.40p 151.78p 144.40p 149.60p 139992
13/12/2021 151.60p 156.80p 144.40p 144.40p 273797
10/12/2021 151.00p 153.01p 149.60p 151.60p 92245
09/12/2021 154.20p 155.23p 150.40p 151.00p 603104
08/12/2021 160.60p 160.60p 149.00p 153.40p 199676
07/12/2021 157.20p 157.20p 150.00p 156.00p 141677
06/12/2021 145.00p 150.20p 145.00p 148.60p 122667
03/12/2021 157.60p 157.60p 148.20p 148.60p 121205
02/12/2021 150.00p 151.80p 146.20p 151.80p 176721
01/12/2021 157.00p 157.00p 149.80p 150.20p 103208
30/11/2021 148.80p 151.80p 147.40p 147.40p 452034
29/11/2021 145.00p 159.28p 145.00p 152.00p 462554
26/11/2021 162.80p 162.80p 149.00p 151.60p 299573
25/11/2021 159.00p 160.00p 157.00p 158.40p 100711
24/11/2021 156.20p 161.82p 156.20p 160.00p 86825
23/11/2021 162.80p 162.80p 156.20p 159.20p 337719
22/11/2021 147.20p 158.00p 147.20p 156.40p 201756
19/11/2021 154.00p 162.60p 151.60p 152.80p 358066
18/11/2021 162.80p 162.80p 154.00p 156.60p 201587
17/11/2021 153.40p 160.60p 153.40p 158.00p 224792
16/11/2021 164.60p 164.60p 158.40p 158.80p 493273
15/11/2021 162.20p 165.80p 162.20p 163.00p 265435
12/11/2021 164.00p 164.60p 160.05p 161.80p 222335
11/11/2021 164.40p 165.40p 158.60p 164.00p 258576
10/11/2021 168.80p 170.34p 162.80p 162.80p 153053
09/11/2021 168.00p 169.60p 165.40p 167.40p 356530
08/11/2021 170.00p 174.00p 168.20p 168.20p 295033
05/11/2021 169.00p 173.80p 168.00p 170.60p 168679
04/11/2021 171.00p 171.00p 166.40p 169.40p 523997
03/11/2021 167.00p 172.20p 166.40p 168.00p 156609
02/11/2021 167.80p 172.20p 166.40p 170.60p 231753
01/11/2021 161.60p 172.15p 161.60p 166.40p 238119
29/10/2021 175.00p 179.11p 168.60p 169.40p 473539
28/10/2021 200.50p 200.50p 174.00p 174.00p 494055
27/10/2021 192.00p 193.58p 188.25p 191.20p 167118
26/10/2021 193.60p 193.60p 190.20p 191.80p 240905
25/10/2021 193.40p 204.00p 191.80p 191.80p 164985
22/10/2021 192.00p 195.59p 190.40p 192.40p 81941
21/10/2021 196.40p 198.59p 192.55p 197.20p 176687
20/10/2021 204.00p 204.00p 192.00p 198.00p 466673
19/10/2021 199.00p 207.00p 196.60p 198.60p 294662
18/10/2021 199.60p 207.78p 197.00p 201.00p 192586
15/10/2021 200.50p 205.50p 196.80p 199.40p 153491
14/10/2021 193.60p 203.50p 193.60p 198.60p 199771
13/10/2021 207.00p 207.00p 193.80p 193.80p 240739
12/10/2021 209.00p 211.00p 203.63p 207.00p 121394
11/10/2021 214.50p 222.00p 211.00p 211.50p 80779
08/10/2021 212.00p 215.00p 208.00p 213.00p 373251
07/10/2021 215.00p 215.00p 203.15p 205.00p 430532
06/10/2021 231.00p 231.00p 213.50p 213.50p 196314
05/10/2021 234.50p 238.27p 227.50p 230.50p 369423
04/10/2021 226.50p 235.50p 223.50p 232.00p 190356
01/10/2021 226.00p 239.00p 222.15p 225.50p 149991
30/09/2021 232.50p 233.00p 223.59p 225.50p 552839
29/09/2021 222.50p 232.50p 220.50p 228.00p 101457
28/09/2021 227.00p 236.00p 220.00p 226.50p 343915
27/09/2021 220.00p 225.50p 215.00p 220.50p 272823
24/09/2021 207.50p 216.50p 206.82p 212.50p 456644
23/09/2021 212.50p 214.00p 207.00p 208.50p 250661

*Close Price adjusted for both dividends and splits