1. Share Prices

  2. Hunting PLC (HTG)

289.50p+0.00 (+0.00%)24 Dec 2024, 12:35
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
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
Nov 22, 2024300.00p317.00p300.00p304.50p146,691
Nov 21, 2024303.00p308.50p297.50p303.50p233,713
Nov 20, 2024305.00p309.00p298.00p298.50p238,236
Nov 19, 2024319.00p319.00p305.09p307.50p225,803
Nov 18, 2024310.50p316.50p301.00p314.50p427,318
Nov 15, 2024298.00p309.00p298.00p303.50p266,052
Nov 14, 2024297.00p309.00p295.07p301.50p418,536
Nov 13, 2024300.00p305.50p294.00p295.00p311,674
Nov 12, 2024310.00p310.00p300.00p300.50p365,311
Nov 11, 2024306.00p314.50p301.50p308.50p563,638
Nov 8, 2024314.00p314.00p300.00p304.00p270,384
Nov 7, 2024314.00p315.94p305.50p307.00p387,966
Nov 6, 2024301.00p313.00p301.00p313.00p254,755
Nov 5, 2024306.00p311.00p304.00p304.50p583,869
Nov 4, 2024305.00p312.00p305.00p305.00p348,712
Nov 1, 2024299.00p310.00p299.00p307.00p567,622
Oct 31, 2024299.00p304.50p296.00p301.50p313,230
Oct 30, 2024303.00p310.50p299.03p302.00p410,166
Oct 29, 2024303.00p305.00p292.50p292.50p359,094
Oct 28, 2024302.50p313.00p297.50p303.00p233,714
Oct 25, 2024293.00p308.00p293.00p302.50p867,927
Oct 24, 2024306.00p312.50p296.50p296.50p581,573
Oct 23, 2024305.00p319.50p305.00p306.50p1,387,761
Oct 22, 2024332.50p343.50p299.00p311.50p4,524,307
Oct 21, 2024389.00p389.00p369.00p373.00p143,732
Oct 18, 2024367.00p381.50p364.93p373.50p170,324
Oct 17, 2024361.50p377.00p361.46p376.50p196,545
Oct 16, 2024373.50p372.50p368.48p368.50p112,656
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.