1. Share Prices

  2. Hunting PLC (HTG)

190.80p-6.60 (-3.34%)06 Jul 2022, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hunting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 2022208.00p208.00p196.20p197.40p663,055
Jul 4, 2022204.00p215.50p203.50p210.50p496,828
Jul 1, 2022218.00p222.00p204.00p204.00p1,040,885
Jun 30, 2022262.00p267.00p208.00p216.00p1,718,261
Jun 29, 2022282.50p282.50p271.50p273.50p290,515
Jun 28, 2022275.00p279.70p271.00p272.50p226,764
Jun 27, 2022258.00p273.50p258.00p273.00p170,242
Jun 24, 2022263.00p267.00p259.50p263.00p174,216
Jun 23, 2022271.50p272.00p262.00p262.00p266,626
Jun 22, 2022275.50p279.00p269.00p271.00p307,896
Jun 21, 2022275.00p287.00p275.00p283.00p257,870
Jun 20, 2022269.50p283.00p264.00p275.00p168,978
Jun 17, 2022275.00p280.00p265.00p269.00p345,898
Jun 16, 2022285.50p286.25p268.00p270.50p587,062
Jun 15, 2022311.00p311.00p287.50p287.50p259,382
Jun 14, 2022297.50p315.00p296.50p305.00p518,078
Jun 13, 2022322.00p341.50p308.22p310.50p349,338
Jun 10, 2022343.50p346.00p321.50p324.50p644,355
Jun 9, 2022351.00p355.00p345.50p346.50p938,725
Jun 8, 2022345.00p356.50p345.00p356.50p521,778
Jun 7, 2022348.50p349.00p336.50p348.00p203,566
Jun 6, 2022328.50p347.53p325.00p340.00p812,330
Jun 1, 2022331.00p340.50p331.00p337.50p821,600
May 31, 2022336.00p339.00p329.50p331.50p539,161
May 30, 2022338.00p343.48p331.50p331.50p290,366
May 27, 2022339.00p344.50p333.00p338.50p371,445
May 26, 2022327.50p335.00p323.50p335.00p406,859
May 25, 2022321.00p330.00p318.70p327.50p429,941
May 24, 2022320.00p322.50p314.50p320.00p792,992
May 23, 2022306.00p320.50p305.00p320.00p980,327
May 20, 2022311.00p321.50p311.00p321.00p1,093,856
May 19, 2022323.00p323.00p298.50p314.00p628,699
May 18, 2022318.00p323.50p308.94p317.00p855,136
May 17, 2022312.00p317.50p305.74p309.50p418,854
May 16, 2022295.00p314.00p294.02p308.00p348,204
May 13, 2022285.50p301.00p284.64p295.00p317,703
May 12, 2022280.50p289.40p279.50p284.50p321,131
May 11, 2022284.00p295.80p282.50p293.50p422,790
May 10, 2022287.00p287.50p274.00p282.00p315,602
May 9, 2022289.00p296.50p278.50p282.50p338,580
May 6, 2022279.00p295.00p279.00p291.50p260,532
May 5, 2022298.00p309.00p291.00p293.00p324,355
May 4, 2022285.00p310.31p285.00p298.00p349,712
May 3, 2022293.50p297.50p284.50p297.50p352,938
Apr 29, 2022275.00p293.00p275.00p290.00p147,567
Apr 28, 2022280.00p288.00p277.75p282.50p283,728
Apr 27, 2022280.00p281.50p272.00p275.00p438,713
Apr 26, 2022280.00p280.00p273.66p279.00p493,040
Apr 25, 2022298.00p298.00p271.00p276.00p639,601
Apr 22, 2022305.00p305.00p285.50p286.00p557,488
123456
Showing 1 to 50 of 252

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC340.0020.61
Scottish Mortgage Investment Trust PLC776.006.86
Chrysalis Investments Limited95.706.33
4Imprint Group PLC2,440.006.32
Baltic Classifieds Group PLC138.005.83
Liontrust Asset Management PLC912.005.68

Fallers

CompanyPrice% Chg
Tullow Oil PLC39.66-6.20
Fresnillo PLC685.60-5.67
Harbour Energy PLC298.50-5.60
Energean PLC932.00-5.28
Hochschild Mining PLC79.90-3.73
Diversified Energy Company PLC107.30-2.98