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
Sep 25, 2020 128.379 134.15 125.70 128.30 171,542
Sep 24, 2020 135.00 136.70 125.30 128.40 442,426
Sep 23, 2020 145.60 150.10 136.20 137.40 429,391
Sep 22, 2020 145.10 149.64 141.60 144.20 405,097
Sep 21, 2020 159.50 159.50 144.59 145.90 213,032
Sep 18, 2020 151.20 161.70 150.00 156.40 360,966
Sep 17, 2020 147.50 160.80 145.98 153.70 1,112,628
Sep 16, 2020 152.70 158.83 151.40 155.80 1,614,174
Sep 15, 2020 157.097 160.00 150.37 153.60 242,656
Sep 14, 2020 165.00 165.00 151.80 154.50 378,785
Sep 11, 2020 158.049 161.00 154.50 158.50 457,308
Sep 10, 2020 164.10 166.60 156.10 158.10 243,126
Sep 9, 2020 164.40 169.80 156.50 162.70 447,886
Sep 8, 2020 170.80 170.80 155.60 159.50 401,702
Sep 7, 2020 157.887 168.10 156.00 165.00 1,438,313
Sep 4, 2020 152.10 163.40 152.10 161.00 1,299,679
Sep 3, 2020 161.80 163.20 158.40 161.10 383,411
Sep 2, 2020 158.10 166.90 149.60 162.00 531,174
Sep 1, 2020 169.70 174.40 147.50 164.00 546,197
Aug 31, 2020 169.26 0.00 0.00 161.60 0
Aug 28, 2020 169.26 170.20 148.00 161.60 1,173,583
Aug 27, 2020 170.10 193.90 163.30 165.10 333,154
Aug 26, 2020 171.10 176.60 168.90 173.90 109,961
Aug 25, 2020 177.80 177.80 166.90 171.40 102,169
Aug 24, 2020 174.50 175.70 168.60 173.70 625,729
Aug 21, 2020 182.40 182.40 165.70 174.50 148,480
Aug 20, 2020 173.80 176.40 168.50 172.50 304,242
Aug 19, 2020 178.80 179.10 170.00 174.10 52,781
Aug 18, 2020 184.30 185.80 172.10 177.00 659,888
Aug 17, 2020 187.60 193.10 174.80 175.40 172,581
Aug 14, 2020 185.90 187.00 177.00 185.10 91,093
Aug 13, 2020 182.40 186.80 182.40 183.10 73,793
Aug 12, 2020 191.10 199.50 186.10 187.00 154,793
Aug 11, 2020 181.80 195.50 180.00 189.30 402,614
Aug 10, 2020 176.70 189.60 174.486 183.70 161,524
Aug 7, 2020 183.60 197.80 182.993 183.20 70,978
Aug 6, 2020 209.00 209.00 188.32 190.50 50,168
Aug 5, 2020 183.30 203.20 182.00 201.40 101,409
Aug 4, 2020 186.40 187.70 180.80 187.10 166,881
Aug 3, 2020 172.00 192.00 172.00 184.50 284,425
Jul 31, 2020 176.20 200.80 174.00 179.30 207,107
Jul 30, 2020 198.00 198.00 178.00 181.50 152,691
Jul 29, 2020 194.50 198.90 193.40 193.50 84,515
Jul 28, 2020 211.40 211.40 193.20 203.00 141,526
Jul 27, 2020 195.00 215.20 195.00 205.80 77,332
Jul 24, 2020 193.525 209.00 193.525 205.00 208,296
Jul 23, 2020 199.70 222.213 192.00 196.60 352,304
Jul 22, 2020 239.711 245.60 203.60 203.60 481,391
Jul 21, 2020 224.814 238.20 224.60 237.00 197,915
Jul 20, 2020 231.318 240.00 226.84 228.20 86,014
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag