1. Share Prices

  2. Hunting PLC (HTG)

353.00p+0.50 (+0.14%)24 Apr 2024, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hunting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024345.00p355.50p345.00p353.00p272,168
Apr 23, 2024360.00p361.50p350.38p352.50p376,569
Apr 22, 2024368.00p368.00p356.50p356.50p257,371
Apr 19, 2024351.00p361.50p346.86p359.00p240,719
Apr 18, 2024345.00p359.00p345.00p354.00p231,875
Apr 17, 2024356.00p358.00p333.50p355.50p411,764
Apr 16, 2024356.50p367.50p351.21p358.00p242,881
Apr 15, 2024367.00p368.00p359.00p359.00p1,496,380
Apr 12, 2024360.00p369.50p355.50p367.00p1,142,351
Apr 11, 2024360.00p360.00p351.50p355.50p281,280
Apr 10, 2024360.00p360.00p349.80p356.50p327,672
Apr 9, 2024348.00p359.00p345.00p347.50p774,920
Apr 8, 2024339.50p345.50p335.50p343.00p616,728
Apr 5, 2024327.50p336.00p327.50p334.50p178,547
Apr 4, 2024330.00p340.00p330.00p336.50p251,364
Apr 3, 2024328.00p340.50p324.50p340.50p284,490
Apr 2, 2024340.00p340.00p328.50p331.00p790,841
Mar 28, 2024333.00p339.00p330.50p330.50p323,967
Mar 27, 2024335.00p335.00p326.50p334.00p415,467
Mar 26, 2024320.00p330.50p314.50p327.50p4,213,261
Mar 25, 2024312.00p319.50p312.00p319.50p160,836
Mar 22, 2024316.00p325.50p314.00p315.50p408,961
Mar 21, 2024327.50p327.50p317.50p320.50p212,766
Mar 20, 2024323.00p323.50p316.00p319.50p175,665
Mar 19, 2024316.50p325.50p315.00p322.50p328,388
Mar 18, 2024323.00p325.00p315.50p315.50p253,355
Mar 15, 2024301.00p321.00p297.50p320.00p1,490,484
Mar 14, 2024300.00p304.50p296.00p299.00p515,164
Mar 13, 2024293.50p299.50p290.50p299.00p714,669
Mar 12, 2024295.00p296.50p291.00p293.50p442,109
Mar 11, 2024296.00p298.00p289.50p292.50p413,472
Mar 8, 2024299.00p301.50p292.50p298.50p1,192,036
Mar 7, 2024300.00p303.44p297.25p298.00p3,053,637
Mar 6, 2024313.00p314.00p297.50p300.00p1,370,687
Mar 5, 2024321.50p321.50p308.00p312.00p594,005
Mar 4, 2024335.50p339.50p315.50p316.50p542,411
Mar 1, 2024344.00p344.00p325.50p332.50p1,397,378
Feb 29, 2024315.50p345.50p299.00p334.50p2,346,911
Feb 28, 2024315.00p315.00p300.00p300.00p692,107
Feb 27, 2024320.50p325.00p309.50p309.50p300,903
Feb 26, 2024316.50p324.32p313.50p319.50p330,775
Feb 23, 2024307.00p316.00p305.38p316.00p376,293
Feb 22, 2024300.00p311.50p296.00p309.00p452,001
Feb 21, 2024290.00p298.50p290.00p295.00p268,149
Feb 20, 2024300.50p309.00p298.00p298.00p265,077
Feb 19, 2024305.00p309.00p300.94p306.50p152,486
Feb 16, 2024303.00p307.50p298.50p303.00p664,719
Feb 15, 2024295.00p301.87p289.46p297.50p192,339
Feb 14, 2024293.00p306.00p290.81p293.00p317,020
Feb 13, 2024298.00p302.50p291.00p295.50p217,130
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.