Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/06/2019 528.00p 543.50p 523.58p 535.00p 463816
19/06/2019 524.50p 524.50p 507.50p 521.00p 503751
18/06/2019 498.80p 519.00p 492.80p 514.50p 305245
17/06/2019 498.20p 498.40p 491.00p 495.60p 308677
14/06/2019 506.00p 512.00p 495.00p 495.00p 299919
13/06/2019 514.50p 514.50p 501.50p 506.00p 288925
12/06/2019 514.50p 521.00p 510.00p 510.00p 467831
11/06/2019 521.50p 528.50p 517.50p 524.00p 312006
10/06/2019 520.50p 527.50p 519.00p 523.50p 214280
07/06/2019 527.00p 529.50p 512.00p 518.50p 477353
06/06/2019 510.50p 521.00p 507.00p 516.00p 593320
05/06/2019 522.00p 529.00p 505.50p 508.50p 196763
04/06/2019 504.50p 525.50p 503.38p 520.50p 328471
03/06/2019 505.50p 514.12p 498.20p 509.00p 203497
31/05/2019 507.00p 512.50p 495.60p 508.00p 400666
30/05/2019 518.00p 529.00p 512.50p 515.50p 384669
29/05/2019 525.00p 526.50p 510.00p 515.50p 309323
28/05/2019 532.50p 539.50p 525.50p 531.50p 277333
24/05/2019 540.00p 542.00p 525.00p 526.50p 281597
23/05/2019 555.00p 555.00p 532.00p 532.50p 762309
22/05/2019 561.00p 565.50p 558.00p 562.00p 344156
21/05/2019 555.00p 565.50p 554.50p 565.00p 161472
20/05/2019 567.00p 572.50p 554.00p 558.00p 196131
17/05/2019 562.00p 574.00p 562.00p 571.00p 163921
16/05/2019 568.00p 573.50p 558.50p 567.50p 300684
15/05/2019 570.50p 571.00p 549.50p 557.50p 268441
14/05/2019 539.50p 568.50p 539.50p 565.50p 370791
13/05/2019 530.00p 554.00p 530.00p 540.50p 387230
10/05/2019 549.50p 550.50p 537.50p 538.50p 183027
09/05/2019 543.00p 545.00p 530.00p 538.00p 442424
08/05/2019 550.00p 552.14p 530.50p 551.00p 491772
07/05/2019 550.00p 552.00p 530.00p 536.50p 410881
03/05/2019 553.00p 565.70p 544.61p 557.00p 433678
02/05/2019 582.50p 582.50p 553.50p 554.50p 457964
01/05/2019 587.00p 588.50p 579.61p 581.00p 234331
30/04/2019 582.50p 593.00p 580.70p 589.00p 420761
29/04/2019 588.00p 597.00p 574.68p 586.00p 494252
26/04/2019 636.50p 636.50p 589.50p 592.00p 495050
25/04/2019 654.00p 654.00p 628.00p 628.00p 338505
24/04/2019 652.50p 656.50p 638.50p 651.50p 896353
23/04/2019 644.00p 657.00p 640.00p 657.00p 311284
18/04/2019 638.50p 641.50p 632.50p 638.00p 531406
17/04/2019 646.50p 646.50p 628.00p 641.00p 660151
16/04/2019 640.00p 654.00p 639.50p 650.00p 379471
15/04/2019 648.50p 648.50p 636.50p 642.00p 298262
12/04/2019 647.00p 648.00p 638.00p 642.50p 420540
11/04/2019 646.00p 648.00p 640.00p 641.00p 261522
10/04/2019 642.50p 647.50p 639.50p 641.50p 312965
09/04/2019 642.50p 653.00p 640.00p 643.50p 637216
08/04/2019 644.50p 647.00p 636.00p 643.00p 398679
05/04/2019 628.00p 643.00p 628.00p 641.50p 462974
04/04/2019 626.50p 633.50p 613.00p 630.00p 641492
03/04/2019 617.00p 629.50p 611.50p 629.50p 675847
02/04/2019 592.50p 615.00p 590.50p 614.50p 484368
01/04/2019 591.00p 605.00p 576.50p 594.50p 638917
29/03/2019 577.50p 597.00p 576.50p 594.50p 508012
28/03/2019 574.00p 589.00p 570.00p 575.00p 387519
27/03/2019 576.00p 589.00p 562.50p 576.00p 478208
26/03/2019 565.50p 582.00p 554.50p 582.00p 576691
25/03/2019 591.00p 591.00p 560.50p 570.00p 583879
22/03/2019 626.50p 629.41p 587.00p 590.00p 805217
21/03/2019 609.50p 634.50p 606.00p 624.00p 813015
20/03/2019 588.50p 608.75p 584.00p 604.00p 456373
19/03/2019 568.00p 597.00p 568.00p 595.00p 546872
18/03/2019 566.00p 586.00p 560.00p 568.50p 562035
15/03/2019 557.50p 562.50p 547.50p 547.50p 754881
14/03/2019 532.00p 554.00p 528.50p 552.50p 603019
13/03/2019 516.00p 536.50p 516.00p 533.50p 496565
12/03/2019 519.00p 526.50p 513.65p 517.50p 282785
11/03/2019 529.00p 530.05p 515.50p 518.50p 365661
08/03/2019 532.50p 534.00p 525.00p 525.00p 246867
07/03/2019 544.50p 545.50p 530.50p 539.50p 254240
06/03/2019 542.00p 554.00p 542.00p 549.50p 264790
05/03/2019 563.50p 565.25p 545.00p 546.50p 253295
04/03/2019 564.00p 584.50p 560.50p 562.50p 312124
01/03/2019 553.00p 568.00p 548.00p 567.00p 415418
28/02/2019 550.00p 559.00p 540.50p 547.50p 1817861
27/02/2019 555.00p 556.50p 549.50p 553.00p 299271
26/02/2019 552.50p 574.50p 547.00p 556.50p 271909
25/02/2019 566.50p 573.12p 551.50p 555.50p 363748
22/02/2019 574.00p 577.00p 567.50p 570.00p 128889
21/02/2019 581.00p 585.00p 573.47p 574.00p 289447
20/02/2019 572.00p 584.50p 571.00p 584.50p 261143
19/02/2019 582.00p 584.28p 569.50p 569.50p 503275
18/02/2019 582.00p 588.00p 576.59p 582.00p 251994
15/02/2019 573.00p 583.00p 563.50p 579.00p 383133
14/02/2019 564.00p 576.50p 562.00p 574.50p 319304
13/02/2019 550.00p 566.00p 550.00p 563.50p 213932
12/02/2019 539.50p 552.50p 530.00p 550.00p 248911
11/02/2019 531.50p 538.50p 531.50p 535.50p 110110
08/02/2019 537.00p 539.50p 529.00p 531.00p 284416
07/02/2019 554.00p 554.00p 538.50p 538.50p 271630
06/02/2019 549.00p 563.00p 549.00p 560.00p 207286
05/02/2019 568.00p 568.00p 552.00p 558.50p 323043
04/02/2019 568.00p 568.00p 558.50p 567.50p 362287
01/02/2019 558.00p 566.50p 549.50p 565.50p 284167
31/01/2019 550.50p 565.00p 550.50p 558.50p 389670
30/01/2019 544.00p 552.00p 537.50p 552.00p 221110
29/01/2019 535.00p 550.00p 533.00p 547.00p 246155
28/01/2019 529.50p 543.00p 527.50p 537.50p 445694
25/01/2019 531.50p 538.00p 526.50p 536.50p 166911
24/01/2019 529.50p 530.50p 516.50p 527.00p 247832
23/01/2019 546.50p 546.50p 526.00p 526.00p 321546
22/01/2019 558.00p 559.10p 542.50p 546.00p 288924
21/01/2019 565.00p 565.00p 555.00p 562.00p 337609
18/01/2019 560.50p 568.50p 546.00p 559.00p 681674
17/01/2019 559.00p 562.50p 551.00p 554.50p 537207
16/01/2019 565.00p 565.00p 546.50p 563.00p 639907
15/01/2019 538.00p 552.00p 538.00p 546.50p 411031
14/01/2019 544.50p 551.00p 532.00p 543.50p 546599
11/01/2019 545.50p 561.50p 545.00p 557.00p 641018
10/01/2019 514.00p 530.50p 511.50p 530.50p 569449
09/01/2019 512.50p 524.00p 501.50p 515.00p 578199
08/01/2019 495.00p 506.50p 494.20p 500.50p 443287
07/01/2019 495.00p 502.50p 489.60p 495.40p 532654
04/01/2019 478.20p 490.60p 475.20p 489.00p 806414
03/01/2019 480.20p 489.80p 466.40p 471.60p 338137
02/01/2019 471.60p 487.60p 461.20p 487.60p 395644
31/12/2018 475.60p 480.00p 466.60p 480.00p 186686
28/12/2018 455.80p 473.80p 454.20p 468.60p 294757
27/12/2018 476.40p 476.40p 449.00p 453.60p 453454
24/12/2018 448.00p 475.20p 448.00p 470.80p 107682
21/12/2018 460.60p 466.00p 448.40p 456.00p 797599
20/12/2018 473.00p 475.60p 453.40p 463.40p 636304
19/12/2018 489.20p 493.00p 482.60p 486.60p 558915
18/12/2018 477.80p 504.00p 472.60p 491.40p 747826
17/12/2018 495.00p 503.00p 468.80p 488.00p 1038813
14/12/2018 521.50p 526.00p 513.50p 513.50p 325391
13/12/2018 531.00p 540.50p 520.00p 526.00p 361376
12/12/2018 523.00p 539.50p 517.00p 536.50p 386524
11/12/2018 515.00p 526.00p 506.50p 520.50p 356513
10/12/2018 525.00p 525.00p 502.50p 510.00p 371541
07/12/2018 520.00p 538.00p 506.50p 529.50p 526281
06/12/2018 545.00p 548.60p 512.50p 513.00p 481337
05/12/2018 559.00p 559.00p 544.00p 545.00p 381557
04/12/2018 590.50p 595.00p 564.50p 567.50p 322471
03/12/2018 580.50p 603.50p 580.50p 590.00p 279826
30/11/2018 569.50p 576.00p 561.50p 566.50p 449571
29/11/2018 565.50p 580.50p 558.00p 571.50p 507614
28/11/2018 585.00p 587.00p 567.50p 570.50p 352414
27/11/2018 574.00p 582.00p 567.80p 576.00p 305972
26/11/2018 568.00p 590.00p 562.50p 581.00p 449849
23/11/2018 591.00p 598.00p 564.50p 564.50p 654187
22/11/2018 596.00p 599.00p 587.50p 596.00p 300075
21/11/2018 572.50p 602.00p 572.50p 602.00p 363664
20/11/2018 592.00p 611.50p 573.00p 576.50p 519817
19/11/2018 623.00p 630.50p 596.50p 596.50p 374758
16/11/2018 650.00p 650.00p 621.00p 622.50p 252869
15/11/2018 641.50p 657.50p 633.50p 636.50p 501327
14/11/2018 644.50p 647.50p 622.50p 638.50p 615681
13/11/2018 651.00p 665.00p 646.00p 661.50p 607115
12/11/2018 648.00p 681.50p 648.00p 657.00p 472925
09/11/2018 656.50p 656.50p 635.00p 638.00p 354106
08/11/2018 666.50p 680.50p 658.00p 662.00p 374620
07/11/2018 655.50p 664.00p 649.50p 649.50p 303063
06/11/2018 660.50p 670.50p 654.50p 656.00p 292969
05/11/2018 670.00p 677.50p 663.00p 665.00p 195387
02/11/2018 665.00p 694.00p 665.00p 670.50p 380307
01/11/2018 666.50p 681.00p 657.50p 657.50p 648705
31/10/2018 661.00p 694.00p 660.50p 675.00p 1206189
30/10/2018 682.50p 682.50p 649.37p 661.00p 643898
29/10/2018 681.00p 707.50p 670.50p 697.50p 567705
26/10/2018 665.00p 674.00p 650.00p 674.00p 359246
25/10/2018 658.00p 665.50p 642.50p 665.00p 814326
24/10/2018 668.00p 688.50p 663.00p 664.50p 705387
23/10/2018 695.00p 695.00p 669.50p 671.00p 458905
22/10/2018 717.50p 725.00p 692.50p 697.50p 533255
19/10/2018 705.00p 715.50p 690.50p 697.00p 457007
18/10/2018 715.00p 725.50p 709.50p 712.00p 299349
17/10/2018 744.50p 748.50p 714.00p 720.00p 387136
16/10/2018 722.50p 739.00p 712.00p 735.00p 459787
15/10/2018 739.00p 742.50p 719.00p 728.50p 280255
12/10/2018 729.50p 759.00p 716.00p 742.00p 725326
11/10/2018 733.00p 734.50p 710.50p 715.00p 589173
10/10/2018 755.00p 772.00p 745.50p 745.50p 452666
09/10/2018 755.00p 781.50p 755.00p 775.50p 373974
08/10/2018 752.50p 756.50p 735.50p 746.50p 209673
05/10/2018 770.00p 770.00p 737.53p 756.00p 728981
04/10/2018 814.00p 814.00p 758.00p 770.00p 618864
03/10/2018 819.00p 819.00p 800.50p 808.00p 187251
02/10/2018 799.50p 824.00p 798.00p 813.50p 216731
01/10/2018 789.00p 810.00p 780.50p 804.00p 600392
28/09/2018 798.50p 809.00p 781.00p 781.00p 446253
27/09/2018 808.50p 808.50p 791.00p 800.00p 444707
26/09/2018 834.50p 838.00p 798.50p 807.50p 508781
25/09/2018 827.50p 844.50p 821.75p 838.50p 394545
24/09/2018 810.00p 830.50p 808.50p 820.00p 413524
21/09/2018 810.00p 825.00p 805.00p 807.00p 505586
20/09/2018 809.00p 824.50p 800.25p 814.00p 279079
19/09/2018 822.50p 822.50p 801.00p 807.50p 312586
18/09/2018 787.50p 822.50p 783.00p 811.00p 428857
17/09/2018 783.50p 795.00p 780.00p 789.00p 136952
14/09/2018 781.00p 791.50p 781.00p 783.50p 233166
13/09/2018 790.50p 799.00p 784.50p 785.00p 379453
12/09/2018 767.50p 795.50p 759.00p 790.50p 297198
11/09/2018 758.00p 763.00p 745.00p 757.00p 365592
10/09/2018 755.50p 756.00p 731.50p 755.50p 476327
07/09/2018 779.00p 779.00p 731.50p 748.00p 889072
06/09/2018 793.50p 793.50p 758.50p 779.50p 1124901
05/09/2018 844.00p 848.00p 792.50p 801.00p 710487

*Close Price adjusted for both dividends and splits