1. Share Prices

  2. Hunting (HTG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hunting Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 14, 2020 306.20 319.60 306.20 306.20 442,543
Feb 13, 2020 318.00 322.00 310.80 317.00 563,094
Feb 12, 2020 315.00 326.80 315.00 321.20 955,208
Feb 11, 2020 311.40 320.00 308.20 320.00 493,480
Feb 10, 2020 297.60 308.80 297.60 307.80 330,754
Feb 7, 2020 315.00 317.00 300.20 307.40 357,163
Feb 6, 2020 311.80 329.60 311.80 319.80 1,180,709
Feb 5, 2020 317.00 321.20 307.846 319.20 1,778,822
Feb 4, 2020 298.80 311.868 298.80 311.20 1,808,311
Feb 3, 2020 304.00 307.60 296.20 297.00 400,221
Jan 31, 2020 317.20 317.20 305.60 306.20 688,574
Jan 30, 2020 322.00 322.00 305.20 310.60 272,945
Jan 29, 2020 315.20 318.80 312.20 316.00 1,033,936
Jan 28, 2020 315.00 321.00 313.00 316.60 2,154,495
Jan 27, 2020 331.00 331.00 316.00 318.60 489,580
Jan 24, 2020 330.00 338.60 330.00 331.60 560,289
Jan 23, 2020 322.20 339.00 322.20 330.00 1,090,946
Jan 22, 2020 352.40 352.40 331.754 335.00 1,508,827
Jan 21, 2020 356.20 356.20 343.60 348.80 629,753
Jan 20, 2020 349.20 357.60 349.20 356.80 449,907
Jan 17, 2020 360.00 368.004 355.00 356.60 410,343
Jan 16, 2020 362.20 374.40 360.40 360.40 535,606
Jan 15, 2020 384.80 384.80 367.20 368.00 1,533,770
Jan 14, 2020 388.40 393.568 376.00 381.20 517,079
Jan 13, 2020 410.20 410.20 392.20 395.00 344,670
Jan 10, 2020 397.60 408.40 396.883 401.60 198,361
Jan 9, 2020 405.00 408.80 393.20 398.80 428,904
Jan 8, 2020 419.60 422.60 405.60 407.20 2,273,210
Jan 7, 2020 420.80 426.00 415.60 423.00 1,864,884
Jan 6, 2020 414.60 421.00 410.00 416.80 516,706
Jan 3, 2020 410.60 415.096 402.40 413.00 523,846
Jan 2, 2020 415.80 423.454 405.20 406.60 557,753
Jan 1, 2020 424.40 426.00 416.80 417.40 135,788
Dec 31, 2019 424.40 426.00 416.80 417.40 135,788
Dec 30, 2019 420.80 427.073 420.00 423.40 187,892
Dec 27, 2019 432.40 432.40 421.40 425.00 1,139,227
Dec 26, 2019 422.40 426.20 417.728 425.00 174,818
Dec 25, 2019 422.40 426.20 417.728 425.00 174,818
Dec 24, 2019 422.40 426.20 417.728 425.00 174,818
Dec 23, 2019 406.20 422.00 402.40 416.20 393,313
Dec 20, 2019 398.60 413.40 395.60 403.60 589,916
Dec 19, 2019 382.20 405.40 382.20 404.40 705,315
Dec 18, 2019 392.20 397.40 379.00 387.80 1,931,902
Dec 17, 2019 400.00 400.00 378.40 384.00 1,585,124
Dec 16, 2019 391.60 412.40 391.60 409.20 922,044
Dec 13, 2019 396.80 420.00 395.80 402.00 813,814
Dec 12, 2019 365.00 389.40 360.20 388.20 1,367,727
Dec 11, 2019 360.80 374.749 360.80 363.80 789,126
Dec 10, 2019 380.20 382.00 365.40 377.00 1,236,305
Dec 9, 2019 387.00 392.80 383.20 389.60 543,620
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag