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

 
     
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
Showing 1 to 50 of 252