324.00p+5.50 (+1.73%)11 Jul 2025, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hunting PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025319.00p328.50p317.50p324.00p424,007
Jul 10, 2025325.00p325.00p312.50p318.50p355,592
Jul 9, 2025328.00p347.14p311.00p313.00p977,552
Jul 8, 2025294.50p302.00p289.50p300.50p244,667
Jul 7, 2025302.50p303.50p294.50p294.50p254,327
Jul 4, 2025305.50p307.50p299.50p301.00p415,927
Jul 3, 2025310.00p313.00p304.00p306.50p247,938
Jul 2, 2025290.00p308.00p290.00p307.50p351,891
Jul 1, 2025290.00p303.00p290.00p299.00p452,294
Jun 30, 2025304.00p305.00p298.00p301.00p416,521
Jun 27, 2025298.50p304.00p294.50p304.00p325,261
Jun 26, 2025300.00p300.00p290.50p298.00p312,641
Jun 25, 2025290.00p294.50p284.00p293.50p458,534
Jun 24, 2025264.50p285.50p258.05p285.50p855,659
Jun 23, 2025275.00p275.00p263.26p264.50p181,362
Jun 20, 2025273.00p273.00p264.00p267.00p670,522
Jun 19, 2025265.00p277.00p265.00p270.00p437,575
Jun 18, 2025276.00p276.00p270.00p272.50p208,365
Jun 17, 2025267.50p277.00p266.18p274.00p841,820
Jun 16, 2025263.00p269.10p262.00p266.50p272,721
Jun 13, 2025277.00p277.00p261.61p264.00p306,444
Jun 12, 2025262.00p272.00p262.00p266.00p164,386
Jun 11, 2025269.00p272.50p263.00p268.50p509,315
Jun 10, 2025256.00p268.26p253.19p267.00p646,877
Jun 9, 2025254.00p258.00p251.50p256.00p469,674
Jun 6, 2025247.50p258.50p246.00p252.00p746,768
Jun 5, 2025249.50p254.00p247.50p247.50p320,032
Jun 4, 2025258.00p261.75p250.50p250.50p1,574,029
Jun 3, 2025254.50p260.00p252.50p259.50p319,782
Jun 2, 2025254.50p259.50p254.50p255.50p180,671
May 30, 2025262.00p263.00p255.50p257.00p402,300
May 29, 2025255.00p260.00p249.00p260.00p475,420
May 28, 2025250.00p259.00p250.00p253.50p266,486
May 27, 2025255.50p258.50p252.00p253.50p263,280
May 23, 2025252.50p259.00p251.38p255.50p293,122
May 22, 2025260.00p262.50p254.00p256.00p274,207
May 21, 2025264.50p267.00p262.50p264.50p171,100
May 20, 2025275.00p275.00p263.21p268.00p269,416
May 19, 2025266.00p268.00p260.50p264.00p303,266
May 16, 2025260.00p271.00p260.00p268.00p435,501
May 15, 2025266.00p280.00p261.34p265.00p204,600
May 14, 2025277.50p277.50p265.82p269.00p150,232
May 13, 2025265.00p271.50p265.00p271.00p132,098
May 12, 2025267.50p277.00p260.58p268.00p311,734
May 9, 2025251.00p265.50p251.00p263.50p359,685
May 8, 2025260.00p260.00p246.50p255.00p356,439
May 7, 2025245.00p255.00p245.00p253.50p416,883
May 6, 2025252.00p258.00p248.50p253.00p296,512
May 2, 2025252.50p260.00p250.50p255.00p240,286
May 1, 2025250.00p257.00p249.50p255.00p282,900
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00