Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2021 203.00p 207.50p 201.74p 204.50p 302931
21/09/2021 202.50p 205.08p 197.40p 202.00p 355266
20/09/2021 199.80p 204.50p 196.00p 198.40p 178587
17/09/2021 209.50p 209.50p 203.00p 203.00p 694305
16/09/2021 202.00p 210.00p 202.00p 208.50p 87696
15/09/2021 200.00p 204.50p 200.00p 202.00p 295644
14/09/2021 207.50p 211.50p 202.00p 202.00p 92276
13/09/2021 210.50p 219.50p 203.00p 207.50p 106219
10/09/2021 206.50p 213.50p 201.50p 202.00p 72382
09/09/2021 210.00p 218.00p 206.00p 207.00p 364905
08/09/2021 206.00p 215.00p 204.50p 211.50p 124598
07/09/2021 218.00p 218.00p 205.50p 206.00p 136149
06/09/2021 215.50p 215.50p 196.14p 208.00p 236094
03/09/2021 212.50p 214.00p 203.45p 204.00p 157995
02/09/2021 210.50p 212.39p 205.50p 209.50p 98234
01/09/2021 202.00p 213.00p 202.00p 205.00p 418252
31/08/2021 207.50p 210.00p 194.00p 210.00p 376961
27/08/2021 198.00p 209.50p 194.93p 207.50p 291586
26/08/2021 198.60p 202.00p 194.20p 198.00p 395618
25/08/2021 206.00p 210.00p 204.00p 207.00p 471785
24/08/2021 203.50p 205.80p 193.80p 202.00p 61411
23/08/2021 195.20p 207.50p 193.48p 197.60p 78809
20/08/2021 200.50p 200.50p 190.20p 193.00p 207754
19/08/2021 198.20p 207.50p 190.00p 192.60p 281248
18/08/2021 202.00p 205.00p 198.20p 199.60p 287296
17/08/2021 206.50p 210.00p 201.00p 201.50p 89902
16/08/2021 207.50p 210.58p 203.50p 205.50p 139755
13/08/2021 208.00p 210.50p 205.50p 208.00p 118367
12/08/2021 209.50p 211.00p 206.50p 207.00p 148236
11/08/2021 207.00p 212.00p 205.07p 210.00p 96123
10/08/2021 206.50p 214.00p 204.71p 207.00p 123261
09/08/2021 208.50p 210.50p 202.50p 206.50p 190408
06/08/2021 210.00p 217.00p 205.50p 209.00p 182883
05/08/2021 209.00p 213.00p 207.50p 210.50p 209137
04/08/2021 213.00p 214.50p 208.00p 208.50p 233237
03/08/2021 210.00p 214.49p 209.00p 214.00p 383488
02/08/2021 213.00p 220.00p 210.00p 210.00p 116476
30/07/2021 212.50p 218.00p 208.50p 210.00p 169401
29/07/2021 215.50p 221.00p 205.00p 213.00p 133863
28/07/2021 217.00p 221.50p 211.90p 213.50p 91046
27/07/2021 218.50p 227.50p 211.00p 215.00p 115521
26/07/2021 205.00p 218.50p 200.00p 216.00p 179994
23/07/2021 206.50p 208.00p 202.20p 205.00p 62215
22/07/2021 205.00p 213.50p 195.80p 205.00p 67751
21/07/2021 200.00p 209.00p 198.40p 205.50p 121725
20/07/2021 188.20p 203.00p 188.20p 198.00p 244770
19/07/2021 208.50p 212.50p 195.40p 195.80p 219984
16/07/2021 208.00p 212.00p 208.00p 208.00p 139724
15/07/2021 208.00p 214.00p 205.50p 209.50p 67820
14/07/2021 207.50p 211.50p 205.00p 207.50p 101564
13/07/2021 207.50p 218.00p 205.00p 205.50p 85399
12/07/2021 211.50p 221.87p 202.50p 207.00p 178694
09/07/2021 200.00p 215.00p 197.00p 211.00p 244191
08/07/2021 206.00p 216.27p 205.00p 205.00p 227645
07/07/2021 212.00p 223.64p 212.00p 216.50p 133625
06/07/2021 230.00p 230.00p 220.00p 220.00p 164390
05/07/2021 215.00p 232.50p 215.00p 225.50p 59860
02/07/2021 231.00p 231.00p 217.50p 224.00p 152070
01/07/2021 225.00p 235.00p 217.50p 223.00p 228107
30/06/2021 229.00p 242.50p 220.00p 220.50p 166640
29/06/2021 230.00p 244.00p 217.06p 231.50p 459231
28/06/2021 260.00p 260.00p 245.00p 245.00p 159407
25/06/2021 242.00p 255.00p 240.50p 255.00p 457015
24/06/2021 250.50p 253.00p 240.50p 240.50p 250429
23/06/2021 257.50p 257.50p 242.89p 250.00p 163421
22/06/2021 248.50p 250.59p 241.73p 247.00p 38761
21/06/2021 240.00p 247.50p 221.50p 246.00p 221988
18/06/2021 243.00p 258.00p 237.40p 242.50p 293346
17/06/2021 248.00p 255.00p 242.50p 242.50p 71748
16/06/2021 259.50p 263.06p 253.50p 254.50p 107425
15/06/2021 257.50p 262.00p 250.00p 256.00p 150244
14/06/2021 254.50p 264.00p 254.25p 261.50p 270765
11/06/2021 248.00p 254.71p 248.00p 251.50p 158714
10/06/2021 253.50p 254.50p 250.00p 254.50p 98344
09/06/2021 254.00p 258.00p 252.62p 254.00p 341851
08/06/2021 258.00p 265.50p 250.02p 258.50p 217875
07/06/2021 253.00p 260.00p 252.21p 255.50p 102150
04/06/2021 267.50p 281.00p 260.03p 262.50p 214312
03/06/2021 280.00p 280.00p 266.00p 266.00p 114692
02/06/2021 270.50p 278.00p 266.44p 273.50p 38725
01/06/2021 275.00p 278.00p 263.50p 272.50p 169775
28/05/2021 250.00p 267.50p 250.00p 261.00p 119959
27/05/2021 252.00p 264.50p 251.00p 264.50p 183570
26/05/2021 249.50p 251.50p 248.10p 250.00p 42396
25/05/2021 256.00p 261.16p 250.00p 250.00p 64327
24/05/2021 251.00p 255.30p 250.98p 255.00p 48288
21/05/2021 253.50p 254.00p 250.00p 254.00p 62141
20/05/2021 253.50p 256.50p 249.00p 250.00p 61065
19/05/2021 258.00p 258.00p 251.00p 255.00p 113440
18/05/2021 265.00p 268.00p 258.50p 260.50p 69315
17/05/2021 262.50p 264.48p 257.50p 259.00p 233253
14/05/2021 252.00p 260.50p 252.00p 258.50p 110759
13/05/2021 259.50p 270.19p 254.00p 259.00p 160925
12/05/2021 255.50p 267.50p 252.00p 266.50p 222753
11/05/2021 270.00p 270.00p 251.00p 255.00p 241353
10/05/2021 244.50p 267.50p 244.50p 264.00p 111508
07/05/2021 264.00p 267.05p 248.50p 256.50p 328420
06/05/2021 257.50p 265.00p 253.42p 258.00p 101034
05/05/2021 247.50p 258.50p 242.50p 258.50p 483592
04/05/2021 248.50p 255.00p 240.50p 240.50p 129849
30/04/2021 245.50p 254.50p 240.71p 246.00p 188380
29/04/2021 260.00p 263.00p 244.36p 245.50p 480249
28/04/2021 252.00p 253.25p 244.50p 250.00p 422101
27/04/2021 255.00p 258.00p 248.90p 251.50p 103726
26/04/2021 257.50p 260.59p 250.00p 258.00p 122720
23/04/2021 252.50p 256.50p 245.40p 251.00p 201952
22/04/2021 259.50p 259.50p 251.19p 253.50p 567662
21/04/2021 268.50p 269.00p 258.00p 260.00p 371190
20/04/2021 270.00p 273.50p 263.50p 267.00p 139193
19/04/2021 274.00p 277.50p 269.50p 270.00p 168394
16/04/2021 285.00p 285.00p 271.33p 273.00p 103221
15/04/2021 285.00p 285.00p 273.50p 277.50p 171208
14/04/2021 261.00p 280.50p 255.00p 280.00p 178819
13/04/2021 274.50p 274.50p 263.00p 269.50p 154253
12/04/2021 281.00p 281.50p 262.92p 267.00p 140217
09/04/2021 282.00p 285.31p 265.00p 270.00p 249152
08/04/2021 273.00p 276.50p 264.50p 274.50p 237893
07/04/2021 266.50p 270.16p 262.00p 264.50p 142439
06/04/2021 252.00p 267.00p 252.00p 264.00p 216772
01/04/2021 264.50p 268.50p 255.50p 263.00p 343845
31/03/2021 247.20p 259.80p 246.02p 256.00p 1662615
30/03/2021 261.40p 270.73p 255.60p 256.00p 213062
29/03/2021 269.60p 273.46p 259.00p 261.00p 257530
26/03/2021 255.20p 270.40p 254.60p 265.00p 232535
25/03/2021 274.20p 274.20p 245.76p 252.20p 146957
24/03/2021 272.80p 272.80p 247.80p 258.40p 418904
23/03/2021 253.40p 264.60p 251.42p 255.80p 171883
22/03/2021 271.40p 272.95p 261.40p 264.80p 200009
19/03/2021 263.20p 269.58p 257.00p 269.00p 609484
18/03/2021 264.00p 276.00p 264.00p 268.20p 226299
17/03/2021 276.00p 277.91p 271.00p 273.20p 246454
16/03/2021 274.00p 278.60p 268.72p 271.80p 186687
15/03/2021 285.00p 286.40p 274.91p 278.60p 390847
12/03/2021 276.20p 278.00p 270.20p 275.20p 118931
11/03/2021 273.80p 280.00p 267.20p 272.00p 239596
10/03/2021 273.60p 281.78p 260.60p 267.60p 199368
09/03/2021 281.80p 290.98p 278.40p 280.00p 313372
08/03/2021 294.80p 297.00p 277.20p 279.80p 296202
05/03/2021 265.00p 289.60p 265.00p 289.60p 1233960
04/03/2021 258.40p 278.00p 258.40p 269.20p 421657
03/03/2021 272.20p 278.60p 265.00p 270.20p 128282
02/03/2021 264.40p 269.20p 261.16p 268.00p 203495
01/03/2021 250.00p 265.00p 250.00p 264.40p 124140
26/02/2021 250.00p 258.60p 244.40p 252.20p 248286
25/02/2021 257.60p 265.60p 250.00p 254.60p 216192
24/02/2021 272.00p 272.00p 249.75p 254.00p 203051
23/02/2021 249.00p 272.00p 248.20p 259.80p 590811
22/02/2021 248.00p 248.97p 240.00p 247.80p 71759
19/02/2021 231.60p 247.20p 231.60p 242.80p 138710
18/02/2021 240.20p 247.60p 235.60p 239.80p 108351
17/02/2021 241.00p 248.13p 239.20p 242.60p 206490
16/02/2021 241.40p 244.80p 235.16p 243.00p 197859
15/02/2021 229.40p 243.00p 219.20p 242.20p 261986
12/02/2021 222.40p 223.40p 210.92p 223.20p 168034
11/02/2021 221.60p 228.20p 216.20p 217.00p 201706
10/02/2021 227.80p 229.80p 218.80p 220.00p 260322
09/02/2021 214.00p 228.00p 214.00p 225.00p 476050
08/02/2021 220.80p 221.60p 217.00p 218.00p 142499
05/02/2021 210.00p 224.44p 207.80p 218.20p 342066
04/02/2021 211.60p 217.40p 206.70p 213.00p 152510
03/02/2021 203.00p 213.65p 202.00p 212.60p 87097
02/02/2021 203.00p 206.00p 201.82p 202.00p 81045
01/02/2021 202.00p 210.80p 196.10p 199.60p 107985
29/01/2021 206.20p 209.20p 196.10p 199.90p 185060
28/01/2021 202.20p 207.40p 194.00p 207.40p 169712
27/01/2021 198.50p 209.20p 192.10p 203.40p 422285
26/01/2021 196.50p 202.80p 194.34p 200.60p 220536
25/01/2021 201.40p 208.00p 195.30p 197.40p 212342
22/01/2021 206.00p 213.60p 195.79p 208.00p 206092
21/01/2021 217.20p 223.00p 202.00p 206.20p 201808
20/01/2021 214.80p 225.40p 211.00p 218.00p 291594
19/01/2021 207.80p 215.94p 207.80p 213.80p 186778
18/01/2021 220.00p 220.00p 207.88p 219.80p 121872
15/01/2021 222.40p 228.40p 210.80p 215.40p 229371
14/01/2021 233.40p 234.40p 216.23p 222.40p 122922
13/01/2021 219.00p 229.60p 219.00p 223.20p 105150
12/01/2021 234.80p 237.09p 227.00p 228.40p 100639
11/01/2021 243.00p 243.00p 220.00p 225.60p 161559
08/01/2021 233.80p 244.68p 233.80p 242.60p 194962
07/01/2021 247.80p 247.80p 231.72p 234.20p 115833
06/01/2021 230.00p 238.20p 221.80p 236.20p 153891
05/01/2021 211.40p 226.40p 209.70p 222.40p 426832
04/01/2021 223.40p 228.60p 210.00p 210.00p 217626
31/12/2020 215.00p 228.60p 213.00p 223.00p 242641
30/12/2020 212.40p 218.60p 203.60p 215.80p 111898
29/12/2020 195.30p 213.71p 194.90p 213.00p 207620
24/12/2020 198.10p 210.46p 198.10p 208.20p 42074
23/12/2020 200.40p 208.80p 192.10p 206.60p 191208
22/12/2020 208.00p 209.24p 196.60p 197.20p 106936
21/12/2020 196.20p 211.60p 192.10p 202.00p 288544
18/12/2020 192.20p 210.60p 192.20p 206.00p 229810
17/12/2020 215.00p 215.00p 201.20p 201.20p 193140
16/12/2020 194.00p 219.60p 194.00p 208.00p 331849
15/12/2020 207.00p 208.18p 197.10p 203.20p 151569
14/12/2020 190.10p 215.00p 190.10p 204.80p 288196
11/12/2020 205.00p 205.00p 190.31p 201.60p 241370
10/12/2020 205.00p 205.00p 191.70p 197.50p 231554
09/12/2020 197.30p 200.40p 194.70p 196.80p 134277
08/12/2020 208.00p 208.00p 196.42p 197.10p 166988
07/12/2020 208.00p 208.01p 197.10p 199.60p 237127

*Close Price adjusted for both dividends and splits