1. Share Prices

  2. Hunting PLC (HTG)

338.50p-5.50 (-1.60%)05 Feb 2025, 16:35
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
Feb 5, 2025361.50p361.50p334.00p338.50p313,443
Feb 4, 2025341.00p348.32p339.00p344.00p126,805
Feb 3, 2025333.50p350.00p333.50p346.00p144,476
Jan 31, 2025365.50p365.50p348.00p351.00p913,975
Jan 30, 2025346.00p353.50p346.00p351.00p123,427
Jan 29, 2025331.50p349.00p331.50p347.50p214,074
Jan 28, 2025345.00p350.00p333.50p348.50p777,036
Jan 27, 2025351.50p362.00p341.50p346.50p255,280
Jan 24, 2025361.00p379.50p351.50p357.00p159,844
Jan 23, 2025373.00p377.50p361.00p361.00p306,454
Jan 22, 2025360.00p371.00p358.00p371.00p136,717
Jan 21, 2025351.00p372.00p351.00p362.00p365,095
Jan 20, 2025365.00p368.00p355.18p368.00p321,787
Jan 17, 2025350.00p362.00p350.00p359.50p300,541
Jan 16, 2025352.00p361.50p352.00p356.00p373,273
Jan 15, 2025351.50p362.50p342.74p360.00p363,308
Jan 14, 2025311.00p352.50p309.93p345.00p1,349,693
Jan 13, 2025305.50p314.50p300.00p307.00p239,788
Jan 10, 2025303.00p316.00p303.00p306.50p281,222
Jan 9, 2025301.00p306.00p299.50p306.00p295,456
Jan 8, 2025306.00p312.00p300.50p300.50p258,583
Jan 7, 2025302.00p312.50p302.00p310.00p191,172
Jan 6, 2025308.50p315.00p301.50p311.50p273,858
Jan 3, 2025296.00p306.00p296.00p303.00p1,010,751
Jan 2, 2025300.00p301.50p291.00p298.00p1,163,354
Dec 31, 2024290.50p291.50p289.00p289.00p83,432
Dec 30, 2024293.00p293.00p287.50p291.00p298,658
Dec 27, 2024302.00p302.00p278.00p293.00p126,500
Dec 24, 2024289.00p293.50p288.50p289.50p89,535
Dec 23, 2024293.50p293.50p289.50p289.50p132,547
Dec 20, 2024292.00p295.50p286.00p293.00p564,469
Dec 19, 2024293.00p295.50p289.81p293.50p431,732
Dec 18, 2024290.00p297.00p290.00p293.50p218,561
Dec 17, 2024298.50p298.50p287.50p291.00p290,952
Dec 16, 2024298.00p301.50p295.00p298.00p218,294
Dec 13, 2024298.00p303.00p298.00p300.50p144,424
Dec 12, 2024316.50p316.50p300.00p300.00p278,493
Dec 11, 2024303.00p305.00p296.00p301.50p419,604
Dec 10, 2024307.00p312.69p301.00p305.00p122,296
Dec 9, 2024301.50p313.00p301.00p307.00p599,147
Dec 6, 2024319.00p319.00p298.50p302.00p240,259
Dec 5, 2024307.00p314.00p306.00p311.00p650,051
Dec 4, 2024317.00p318.50p311.00p312.00p470,162
Dec 3, 2024317.00p317.00p305.82p313.00p306,044
Dec 2, 2024300.50p310.00p300.00p305.50p303,697
Nov 29, 2024304.00p305.50p301.00p303.00p121,331
Nov 28, 2024300.00p307.35p300.00p302.00p234,133
Nov 27, 2024300.00p304.00p292.00p304.00p593,853
Nov 26, 2024295.00p299.00p291.00p292.00p770,387
Nov 25, 2024317.00p317.00p294.00p299.00p837,713
123456
Showing 1 to 50 of 254

Most Read

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:
06 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Gsk PLC1,485.007.61
Crest Nicholson Holdings PLC173.906.69
Fresnillo PLC755.005.82
Grainger PLC220.505.50
Trustpilot Group PLC355.004.87
Savills PLC1,074.003.67

Fallers

CompanyPrice% Chg
Ferrexpo PLC73.60-8.00
Foresight Group Holdings Limited380.00-5.00
Greencore Group PLC183.00-4.69
Diageo PLC2,235.00-3.97
Dcc PLC5,300.00-3.55
Croda International PLC3,110.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.