- Share Prices
Hunting PLC (HTG)
190.80p-6.60 (-3.34%)06 Jul 2022, 17:57
Hunting PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 208.00p | 208.00p | 196.20p | 197.40p | 663,055 |
Jul 4, 2022 | 204.00p | 215.50p | 203.50p | 210.50p | 496,828 |
Jul 1, 2022 | 218.00p | 222.00p | 204.00p | 204.00p | 1,040,885 |
Jun 30, 2022 | 262.00p | 267.00p | 208.00p | 216.00p | 1,718,261 |
Jun 29, 2022 | 282.50p | 282.50p | 271.50p | 273.50p | 290,515 |
Jun 28, 2022 | 275.00p | 279.70p | 271.00p | 272.50p | 226,764 |
Jun 27, 2022 | 258.00p | 273.50p | 258.00p | 273.00p | 170,242 |
Jun 24, 2022 | 263.00p | 267.00p | 259.50p | 263.00p | 174,216 |
Jun 23, 2022 | 271.50p | 272.00p | 262.00p | 262.00p | 266,626 |
Jun 22, 2022 | 275.50p | 279.00p | 269.00p | 271.00p | 307,896 |
Jun 21, 2022 | 275.00p | 287.00p | 275.00p | 283.00p | 257,870 |
Jun 20, 2022 | 269.50p | 283.00p | 264.00p | 275.00p | 168,978 |
Jun 17, 2022 | 275.00p | 280.00p | 265.00p | 269.00p | 345,898 |
Jun 16, 2022 | 285.50p | 286.25p | 268.00p | 270.50p | 587,062 |
Jun 15, 2022 | 311.00p | 311.00p | 287.50p | 287.50p | 259,382 |
Jun 14, 2022 | 297.50p | 315.00p | 296.50p | 305.00p | 518,078 |
Jun 13, 2022 | 322.00p | 341.50p | 308.22p | 310.50p | 349,338 |
Jun 10, 2022 | 343.50p | 346.00p | 321.50p | 324.50p | 644,355 |
Jun 9, 2022 | 351.00p | 355.00p | 345.50p | 346.50p | 938,725 |
Jun 8, 2022 | 345.00p | 356.50p | 345.00p | 356.50p | 521,778 |
Jun 7, 2022 | 348.50p | 349.00p | 336.50p | 348.00p | 203,566 |
Jun 6, 2022 | 328.50p | 347.53p | 325.00p | 340.00p | 812,330 |
Jun 1, 2022 | 331.00p | 340.50p | 331.00p | 337.50p | 821,600 |
May 31, 2022 | 336.00p | 339.00p | 329.50p | 331.50p | 539,161 |
May 30, 2022 | 338.00p | 343.48p | 331.50p | 331.50p | 290,366 |
May 27, 2022 | 339.00p | 344.50p | 333.00p | 338.50p | 371,445 |
May 26, 2022 | 327.50p | 335.00p | 323.50p | 335.00p | 406,859 |
May 25, 2022 | 321.00p | 330.00p | 318.70p | 327.50p | 429,941 |
May 24, 2022 | 320.00p | 322.50p | 314.50p | 320.00p | 792,992 |
May 23, 2022 | 306.00p | 320.50p | 305.00p | 320.00p | 980,327 |
May 20, 2022 | 311.00p | 321.50p | 311.00p | 321.00p | 1,093,856 |
May 19, 2022 | 323.00p | 323.00p | 298.50p | 314.00p | 628,699 |
May 18, 2022 | 318.00p | 323.50p | 308.94p | 317.00p | 855,136 |
May 17, 2022 | 312.00p | 317.50p | 305.74p | 309.50p | 418,854 |
May 16, 2022 | 295.00p | 314.00p | 294.02p | 308.00p | 348,204 |
May 13, 2022 | 285.50p | 301.00p | 284.64p | 295.00p | 317,703 |
May 12, 2022 | 280.50p | 289.40p | 279.50p | 284.50p | 321,131 |
May 11, 2022 | 284.00p | 295.80p | 282.50p | 293.50p | 422,790 |
May 10, 2022 | 287.00p | 287.50p | 274.00p | 282.00p | 315,602 |
May 9, 2022 | 289.00p | 296.50p | 278.50p | 282.50p | 338,580 |
May 6, 2022 | 279.00p | 295.00p | 279.00p | 291.50p | 260,532 |
May 5, 2022 | 298.00p | 309.00p | 291.00p | 293.00p | 324,355 |
May 4, 2022 | 285.00p | 310.31p | 285.00p | 298.00p | 349,712 |
May 3, 2022 | 293.50p | 297.50p | 284.50p | 297.50p | 352,938 |
Apr 29, 2022 | 275.00p | 293.00p | 275.00p | 290.00p | 147,567 |
Apr 28, 2022 | 280.00p | 288.00p | 277.75p | 282.50p | 283,728 |
Apr 27, 2022 | 280.00p | 281.50p | 272.00p | 275.00p | 438,713 |
Apr 26, 2022 | 280.00p | 280.00p | 273.66p | 279.00p | 493,040 |
Apr 25, 2022 | 298.00p | 298.00p | 271.00p | 276.00p | 639,601 |
Apr 22, 2022 | 305.00p | 305.00p | 285.50p | 286.00p | 557,488 |