Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/07/2018 764.00p 772.00p 756.00p 759.00p 294981
24/07/2018 757.50p 768.50p 746.50p 764.50p 337394
23/07/2018 762.50p 779.00p 754.00p 759.00p 328546
20/07/2018 745.50p 766.00p 745.50p 762.50p 276786
19/07/2018 760.50p 762.50p 732.00p 756.50p 304566
18/07/2018 747.50p 783.50p 747.50p 758.00p 424177
17/07/2018 750.00p 761.50p 737.50p 743.00p 264236
16/07/2018 772.50p 791.50p 753.00p 754.00p 352169
13/07/2018 779.00p 790.00p 769.00p 782.00p 524081
12/07/2018 760.00p 788.50p 760.00p 777.50p 435621
11/07/2018 774.50p 784.50p 756.50p 769.50p 408641
10/07/2018 771.50p 791.50p 768.00p 782.50p 372600
09/07/2018 739.50p 773.50p 735.50p 765.00p 510413
06/07/2018 750.00p 750.50p 719.00p 733.00p 857846
05/07/2018 747.50p 771.00p 739.82p 748.50p 413922
04/07/2018 762.00p 762.00p 744.00p 749.00p 253156
03/07/2018 767.00p 774.00p 745.50p 755.00p 686979
02/07/2018 764.50p 783.50p 755.00p 760.00p 746374
29/06/2018 795.50p 798.36p 750.50p 776.00p 1746647
28/06/2018 840.00p 842.84p 790.50p 815.00p 884550
27/06/2018 813.50p 840.50p 800.00p 825.00p 471654
26/06/2018 793.00p 813.50p 790.50p 796.00p 457286
25/06/2018 790.50p 805.00p 778.00p 787.50p 501198
22/06/2018 762.00p 801.00p 761.63p 794.50p 687026
21/06/2018 770.50p 774.00p 756.00p 758.00p 600219
20/06/2018 777.50p 784.50p 765.00p 768.50p 532467
19/06/2018 759.50p 778.00p 750.00p 771.00p 357483
18/06/2018 764.00p 767.00p 749.50p 762.00p 988435
15/06/2018 792.00p 792.00p 758.50p 766.00p 555043
14/06/2018 789.50p 797.00p 773.50p 794.00p 353305
13/06/2018 788.50p 796.50p 780.50p 792.50p 614218
12/06/2018 817.50p 831.50p 784.50p 792.50p 1077295
11/06/2018 802.00p 814.50p 797.00p 814.50p 220783
08/06/2018 803.50p 816.50p 793.50p 801.00p 359895
07/06/2018 797.00p 816.50p 790.50p 807.50p 640948
06/06/2018 801.50p 808.00p 793.00p 797.00p 309214
05/06/2018 800.50p 825.00p 793.50p 796.00p 517568
04/06/2018 858.50p 862.50p 795.50p 797.00p 1008479
01/06/2018 844.50p 865.76p 841.00p 859.00p 347791
31/05/2018 843.00p 855.00p 836.00p 844.50p 505063
30/05/2018 838.50p 841.50p 823.50p 837.00p 696425
29/05/2018 838.00p 841.00p 811.00p 830.50p 762889
25/05/2018 871.50p 872.00p 842.50p 845.50p 737879
24/05/2018 873.00p 895.00p 870.00p 870.00p 425386
23/05/2018 889.50p 892.50p 867.50p 870.50p 794020
22/05/2018 905.50p 914.50p 893.50p 895.00p 848950
21/05/2018 916.50p 934.50p 913.50p 914.00p 323882
18/05/2018 909.00p 922.50p 899.00p 912.50p 452275
17/05/2018 909.00p 916.00p 896.50p 910.00p 588937
16/05/2018 889.00p 930.50p 888.33p 908.50p 1029233
15/05/2018 864.50p 893.50p 864.50p 883.50p 904025
14/05/2018 867.50p 868.00p 849.50p 863.00p 510540
11/05/2018 851.50p 871.50p 848.50p 871.50p 623621
10/05/2018 840.00p 862.00p 839.00p 848.00p 681543
09/05/2018 813.50p 842.00p 810.67p 837.00p 600221
08/05/2018 794.00p 823.50p 792.50p 807.50p 598940
04/05/2018 786.50p 806.00p 780.50p 794.00p 754168
03/05/2018 825.00p 825.00p 772.50p 777.50p 1171852
02/05/2018 811.00p 844.00p 808.00p 828.00p 832540
01/05/2018 801.50p 812.00p 798.00p 807.00p 809240
30/04/2018 808.00p 813.50p 793.00p 801.00p 634197
27/04/2018 803.00p 827.50p 788.50p 808.00p 952893
26/04/2018 786.00p 800.50p 779.00p 793.00p 549179
25/04/2018 785.50p 795.50p 775.50p 782.00p 333830
24/04/2018 798.50p 811.15p 788.00p 795.00p 722345
23/04/2018 792.50p 796.50p 782.00p 787.50p 631916
20/04/2018 781.00p 804.00p 781.00p 786.00p 627118
19/04/2018 774.00p 787.00p 774.00p 780.00p 466264
18/04/2018 745.00p 815.00p 744.12p 785.00p 1221229
17/04/2018 738.50p 746.24p 735.50p 736.50p 486888
16/04/2018 759.00p 761.15p 723.50p 737.50p 504798
13/04/2018 735.00p 777.00p 730.50p 766.50p 746936
12/04/2018 705.50p 731.50p 705.50p 729.50p 434498
11/04/2018 684.50p 713.34p 681.50p 707.00p 362981
10/04/2018 666.00p 694.50p 666.00p 680.50p 460547
09/04/2018 666.00p 670.50p 655.50p 660.50p 383165
06/04/2018 694.00p 697.56p 654.00p 657.50p 594252
05/04/2018 680.00p 695.50p 676.00p 694.00p 177336
04/04/2018 668.50p 677.00p 655.50p 672.00p 395333
03/04/2018 672.00p 684.00p 660.00p 663.00p 265160
29/03/2018 673.00p 686.00p 667.00p 671.50p 302322
28/03/2018 673.00p 680.00p 655.00p 674.50p 605229
27/03/2018 680.00p 695.50p 677.00p 680.00p 318317
26/03/2018 704.50p 708.00p 680.00p 685.00p 355089
23/03/2018 704.50p 717.00p 683.06p 700.50p 525242
22/03/2018 725.50p 733.50p 696.00p 709.00p 395236
21/03/2018 705.00p 732.50p 702.50p 730.50p 347794
20/03/2018 699.50p 708.50p 687.50p 705.50p 333598
19/03/2018 698.50p 709.50p 693.50p 696.50p 243491
16/03/2018 691.50p 705.50p 687.00p 703.50p 596299
15/03/2018 699.00p 707.50p 688.00p 692.00p 478928
14/03/2018 698.00p 707.50p 692.00p 700.00p 323725
13/03/2018 718.00p 734.00p 696.50p 700.00p 388332
12/03/2018 724.00p 735.50p 714.50p 719.00p 425647
09/03/2018 695.00p 729.00p 691.00p 724.50p 552891
08/03/2018 696.00p 699.50p 681.75p 695.00p 483087
07/03/2018 668.50p 700.50p 663.50p 699.50p 1038785
06/03/2018 682.50p 700.00p 677.50p 679.50p 822548
05/03/2018 690.50p 707.56p 677.00p 678.00p 791144
02/03/2018 680.00p 715.87p 675.50p 690.00p 1015946
01/03/2018 607.00p 685.50p 607.00p 674.50p 1768187
28/02/2018 631.00p 634.00p 608.50p 608.50p 504961
27/02/2018 645.50p 645.50p 628.50p 638.00p 259279
26/02/2018 650.00p 650.50p 638.50p 642.50p 318677
23/02/2018 617.50p 650.00p 617.50p 644.50p 499836
22/02/2018 599.50p 618.50p 592.00p 618.00p 226955
21/02/2018 604.00p 607.00p 598.50p 606.50p 204871
20/02/2018 603.50p 606.50p 597.50p 606.50p 252898
19/02/2018 594.50p 606.50p 590.50p 601.00p 206050
16/02/2018 577.00p 595.00p 572.50p 593.50p 389125
15/02/2018 585.50p 597.50p 567.50p 571.50p 391497
14/02/2018 572.00p 580.00p 555.74p 578.50p 454233
13/02/2018 586.00p 587.50p 563.00p 568.50p 516258
12/02/2018 578.50p 592.50p 574.50p 585.00p 372751
09/02/2018 577.00p 585.00p 567.50p 573.00p 582627
08/02/2018 599.00p 600.50p 579.00p 579.00p 465019
07/02/2018 592.50p 611.00p 587.00p 599.50p 415738
06/02/2018 589.00p 605.00p 579.74p 586.00p 675995
05/02/2018 608.50p 614.00p 588.00p 607.00p 519711
02/02/2018 638.50p 649.00p 612.50p 612.50p 652896
01/02/2018 614.00p 638.00p 614.00p 633.50p 394674
31/01/2018 611.50p 621.00p 608.50p 613.00p 388712
30/01/2018 629.50p 634.86p 609.00p 610.50p 456818
29/01/2018 646.50p 653.70p 630.00p 631.50p 339387
26/01/2018 658.00p 660.40p 643.00p 648.00p 495679
25/01/2018 659.00p 663.02p 653.00p 657.00p 802635
24/01/2018 653.50p 670.00p 652.50p 658.50p 585421
23/01/2018 656.50p 666.00p 648.00p 653.00p 399037
22/01/2018 645.00p 656.50p 635.50p 654.00p 381095
19/01/2018 630.50p 648.00p 630.50p 645.00p 690397
18/01/2018 630.00p 645.50p 627.50p 638.50p 1023289
17/01/2018 632.00p 636.00p 618.24p 631.50p 662547
16/01/2018 631.50p 657.50p 625.50p 636.00p 1333769
15/01/2018 610.00p 613.00p 600.50p 610.50p 322565
12/01/2018 605.50p 614.50p 605.00p 607.00p 541192
11/01/2018 611.00p 613.50p 599.50p 606.50p 677272
10/01/2018 618.50p 619.50p 597.01p 609.50p 481411
09/01/2018 622.00p 627.50p 611.10p 617.50p 241688
08/01/2018 626.00p 629.00p 606.50p 616.00p 334523
05/01/2018 625.00p 630.00p 618.50p 625.00p 485623
04/01/2018 615.50p 633.81p 612.50p 624.50p 440277
03/01/2018 609.00p 619.00p 605.00p 605.00p 298025
02/01/2018 613.50p 613.50p 606.00p 606.00p 240540
29/12/2017 600.00p 609.50p 597.50p 605.00p 71338
28/12/2017 606.00p 609.50p 596.00p 603.00p 199310
27/12/2017 589.50p 612.00p 589.50p 603.50p 301436
22/12/2017 592.00p 603.00p 591.00p 591.00p 214039
21/12/2017 596.50p 599.50p 590.00p 591.00p 353618
20/12/2017 589.00p 599.00p 583.50p 595.50p 461467
19/12/2017 588.50p 597.00p 581.27p 587.50p 410875
18/12/2017 556.00p 589.50p 556.00p 586.00p 1325650
15/12/2017 547.50p 554.00p 534.50p 551.50p 512888
14/12/2017 541.00p 547.00p 536.50p 543.50p 347590
13/12/2017 551.50p 551.50p 539.00p 541.50p 534658
12/12/2017 537.00p 550.50p 537.00p 549.50p 324788
11/12/2017 532.00p 540.50p 528.00p 540.50p 143037
08/12/2017 530.50p 534.00p 525.00p 531.00p 314952
07/12/2017 526.00p 537.00p 521.24p 531.00p 604131
06/12/2017 535.00p 536.00p 525.00p 525.00p 475050
05/12/2017 543.50p 545.68p 533.00p 538.00p 305883
04/12/2017 544.50p 556.50p 544.00p 544.50p 208221
01/12/2017 540.00p 551.50p 538.50p 548.50p 439840
30/11/2017 528.50p 541.00p 525.50p 541.00p 692611
29/11/2017 523.50p 531.00p 514.50p 530.00p 315503
28/11/2017 523.00p 525.50p 516.50p 520.00p 347973
27/11/2017 528.00p 533.00p 522.50p 523.00p 296555
24/11/2017 542.50p 544.00p 530.50p 530.50p 339468
23/11/2017 547.00p 548.50p 537.50p 540.50p 342432
22/11/2017 546.50p 554.50p 543.00p 547.00p 714242
21/11/2017 523.50p 548.00p 518.50p 543.50p 935884
20/11/2017 494.00p 514.50p 5.08p 512.50p 597840
17/11/2017 502.50p 502.50p 488.20p 493.60p 1113676
16/11/2017 496.00p 502.00p 490.50p 493.00p 505446
15/11/2017 511.50p 511.50p 486.80p 489.50p 856545
14/11/2017 519.00p 520.50p 508.50p 511.00p 1024906
13/11/2017 531.50p 531.50p 517.00p 520.50p 399030
10/11/2017 543.50p 546.50p 530.90p 531.00p 279647
09/11/2017 546.00p 550.00p 537.50p 542.00p 490322
08/11/2017 543.00p 562.50p 543.00p 544.50p 688517
07/11/2017 537.00p 551.50p 528.50p 550.00p 969722
06/11/2017 533.50p 546.65p 527.71p 529.00p 358724
03/11/2017 526.50p 532.00p 523.00p 530.00p 394839
02/11/2017 529.00p 531.50p 521.00p 526.50p 438782
01/11/2017 534.50p 541.50p 528.00p 528.00p 1547135
31/10/2017 525.50p 536.00p 521.50p 523.50p 490704
30/10/2017 519.50p 531.50p 519.00p 522.50p 481987
27/10/2017 514.50p 519.50p 506.00p 517.50p 445738
26/10/2017 507.00p 511.00p 501.50p 509.50p 916752
25/10/2017 498.00p 518.00p 493.30p 503.50p 1023591
24/10/2017 467.30p 499.70p 467.00p 496.80p 2157894
23/10/2017 452.90p 459.80p 448.26p 456.70p 397133
20/10/2017 463.70p 467.00p 449.90p 455.00p 829494
19/10/2017 474.10p 474.10p 460.38p 465.30p 1116229
18/10/2017 464.60p 475.48p 458.80p 469.20p 321809
17/10/2017 468.10p 468.10p 458.65p 464.90p 317560
16/10/2017 463.80p 468.30p 462.40p 463.00p 324170
13/10/2017 468.50p 473.30p 461.60p 462.00p 252306
12/10/2017 475.00p 475.00p 461.40p 466.50p 212966
11/10/2017 471.40p 478.30p 456.10p 469.10p 259002
10/10/2017 472.50p 480.50p 463.10p 477.30p 290846

*Close Price adjusted for both dividends and splits