- Share Prices
Hunting PLC (HTG)
372.50p+3.50 (+0.95%)14 May 2024, 16:44
Hunting PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 13, 2024 | 384.50p | 384.50p | 368.00p | 368.00p | 279,569 |
May 10, 2024 | 365.00p | 387.00p | 365.00p | 371.50p | 183,005 |
May 9, 2024 | 382.00p | 383.76p | 373.00p | 379.50p | 494,923 |
May 8, 2024 | 377.50p | 381.52p | 371.00p | 379.50p | 1,111,927 |
May 7, 2024 | 362.00p | 378.00p | 362.00p | 373.50p | 717,984 |
May 3, 2024 | 365.00p | 370.00p | 355.00p | 366.00p | 1,505,809 |
May 2, 2024 | 360.00p | 360.00p | 332.00p | 356.00p | 1,044,687 |
May 1, 2024 | 358.50p | 361.50p | 348.50p | 350.50p | 219,118 |
Apr 30, 2024 | 367.00p | 371.00p | 358.00p | 358.00p | 799,384 |
Apr 29, 2024 | 350.00p | 370.50p | 350.00p | 369.50p | 638,818 |
Apr 26, 2024 | 351.00p | 365.00p | 351.00p | 360.00p | 440,822 |
Apr 25, 2024 | 360.00p | 360.00p | 345.50p | 360.00p | 591,865 |
Apr 24, 2024 | 345.00p | 355.50p | 345.00p | 353.00p | 272,168 |
Apr 23, 2024 | 360.00p | 361.50p | 350.38p | 352.50p | 376,569 |
Apr 22, 2024 | 368.00p | 368.00p | 356.50p | 356.50p | 257,371 |
Apr 19, 2024 | 351.00p | 361.50p | 346.86p | 359.00p | 240,719 |
Apr 18, 2024 | 345.00p | 359.00p | 345.00p | 354.00p | 231,875 |
Apr 17, 2024 | 356.00p | 358.00p | 333.50p | 355.50p | 411,764 |
Apr 16, 2024 | 356.50p | 367.50p | 351.21p | 358.00p | 242,881 |
Apr 15, 2024 | 367.00p | 368.00p | 359.00p | 359.00p | 1,496,380 |
Apr 12, 2024 | 360.00p | 369.50p | 355.50p | 367.00p | 1,142,351 |
Apr 11, 2024 | 360.00p | 360.00p | 351.50p | 355.50p | 281,280 |
Apr 10, 2024 | 360.00p | 360.00p | 349.80p | 356.50p | 327,672 |
Apr 9, 2024 | 348.00p | 359.00p | 345.00p | 347.50p | 774,920 |
Apr 8, 2024 | 339.50p | 345.50p | 335.50p | 343.00p | 616,728 |
Apr 5, 2024 | 327.50p | 336.00p | 327.50p | 334.50p | 178,547 |
Apr 4, 2024 | 330.00p | 340.00p | 330.00p | 336.50p | 251,364 |
Apr 3, 2024 | 328.00p | 340.50p | 324.50p | 340.50p | 284,490 |
Apr 2, 2024 | 340.00p | 340.00p | 328.50p | 331.00p | 790,841 |
Mar 28, 2024 | 333.00p | 339.00p | 330.50p | 330.50p | 323,967 |
Mar 27, 2024 | 335.00p | 335.00p | 326.50p | 334.00p | 415,467 |
Mar 26, 2024 | 320.00p | 330.50p | 314.50p | 327.50p | 4,213,261 |
Mar 25, 2024 | 312.00p | 319.50p | 312.00p | 319.50p | 160,836 |
Mar 22, 2024 | 316.00p | 325.50p | 314.00p | 315.50p | 408,961 |
Mar 21, 2024 | 327.50p | 327.50p | 317.50p | 320.50p | 212,766 |
Mar 20, 2024 | 323.00p | 323.50p | 316.00p | 319.50p | 175,665 |
Mar 19, 2024 | 316.50p | 325.50p | 315.00p | 322.50p | 328,388 |
Mar 18, 2024 | 323.00p | 325.00p | 315.50p | 315.50p | 253,355 |
Mar 15, 2024 | 301.00p | 321.00p | 297.50p | 320.00p | 1,490,484 |
Mar 14, 2024 | 300.00p | 304.50p | 296.00p | 299.00p | 515,164 |
Mar 13, 2024 | 293.50p | 299.50p | 290.50p | 299.00p | 714,669 |
Mar 12, 2024 | 295.00p | 296.50p | 291.00p | 293.50p | 442,109 |
Mar 11, 2024 | 296.00p | 298.00p | 289.50p | 292.50p | 413,472 |
Mar 8, 2024 | 299.00p | 301.50p | 292.50p | 298.50p | 1,192,036 |
Mar 7, 2024 | 300.00p | 303.44p | 297.25p | 298.00p | 3,053,637 |
Mar 6, 2024 | 313.00p | 314.00p | 297.50p | 300.00p | 1,370,687 |
Mar 5, 2024 | 321.50p | 321.50p | 308.00p | 312.00p | 594,005 |
Mar 4, 2024 | 335.50p | 339.50p | 315.50p | 316.50p | 542,411 |
Mar 1, 2024 | 344.00p | 344.00p | 325.50p | 332.50p | 1,397,378 |
Feb 29, 2024 | 315.50p | 345.50p | 299.00p | 334.50p | 2,346,911 |