324.00p+5.50 (+1.73%)11 Jul 2025, 18:07
Hunting PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 319.00p | 328.50p | 317.50p | 324.00p | 424,007 |
Jul 10, 2025 | 325.00p | 325.00p | 312.50p | 318.50p | 355,592 |
Jul 9, 2025 | 328.00p | 347.14p | 311.00p | 313.00p | 977,552 |
Jul 8, 2025 | 294.50p | 302.00p | 289.50p | 300.50p | 244,667 |
Jul 7, 2025 | 302.50p | 303.50p | 294.50p | 294.50p | 254,327 |
Jul 4, 2025 | 305.50p | 307.50p | 299.50p | 301.00p | 415,927 |
Jul 3, 2025 | 310.00p | 313.00p | 304.00p | 306.50p | 247,938 |
Jul 2, 2025 | 290.00p | 308.00p | 290.00p | 307.50p | 351,891 |
Jul 1, 2025 | 290.00p | 303.00p | 290.00p | 299.00p | 452,294 |
Jun 30, 2025 | 304.00p | 305.00p | 298.00p | 301.00p | 416,521 |
Jun 27, 2025 | 298.50p | 304.00p | 294.50p | 304.00p | 325,261 |
Jun 26, 2025 | 300.00p | 300.00p | 290.50p | 298.00p | 312,641 |
Jun 25, 2025 | 290.00p | 294.50p | 284.00p | 293.50p | 458,534 |
Jun 24, 2025 | 264.50p | 285.50p | 258.05p | 285.50p | 855,659 |
Jun 23, 2025 | 275.00p | 275.00p | 263.26p | 264.50p | 181,362 |
Jun 20, 2025 | 273.00p | 273.00p | 264.00p | 267.00p | 670,522 |
Jun 19, 2025 | 265.00p | 277.00p | 265.00p | 270.00p | 437,575 |
Jun 18, 2025 | 276.00p | 276.00p | 270.00p | 272.50p | 208,365 |
Jun 17, 2025 | 267.50p | 277.00p | 266.18p | 274.00p | 841,820 |
Jun 16, 2025 | 263.00p | 269.10p | 262.00p | 266.50p | 272,721 |
Jun 13, 2025 | 277.00p | 277.00p | 261.61p | 264.00p | 306,444 |
Jun 12, 2025 | 262.00p | 272.00p | 262.00p | 266.00p | 164,386 |
Jun 11, 2025 | 269.00p | 272.50p | 263.00p | 268.50p | 509,315 |
Jun 10, 2025 | 256.00p | 268.26p | 253.19p | 267.00p | 646,877 |
Jun 9, 2025 | 254.00p | 258.00p | 251.50p | 256.00p | 469,674 |
Jun 6, 2025 | 247.50p | 258.50p | 246.00p | 252.00p | 746,768 |
Jun 5, 2025 | 249.50p | 254.00p | 247.50p | 247.50p | 320,032 |
Jun 4, 2025 | 258.00p | 261.75p | 250.50p | 250.50p | 1,574,029 |
Jun 3, 2025 | 254.50p | 260.00p | 252.50p | 259.50p | 319,782 |
Jun 2, 2025 | 254.50p | 259.50p | 254.50p | 255.50p | 180,671 |
May 30, 2025 | 262.00p | 263.00p | 255.50p | 257.00p | 402,300 |
May 29, 2025 | 255.00p | 260.00p | 249.00p | 260.00p | 475,420 |
May 28, 2025 | 250.00p | 259.00p | 250.00p | 253.50p | 266,486 |
May 27, 2025 | 255.50p | 258.50p | 252.00p | 253.50p | 263,280 |
May 23, 2025 | 252.50p | 259.00p | 251.38p | 255.50p | 293,122 |
May 22, 2025 | 260.00p | 262.50p | 254.00p | 256.00p | 274,207 |
May 21, 2025 | 264.50p | 267.00p | 262.50p | 264.50p | 171,100 |
May 20, 2025 | 275.00p | 275.00p | 263.21p | 268.00p | 269,416 |
May 19, 2025 | 266.00p | 268.00p | 260.50p | 264.00p | 303,266 |
May 16, 2025 | 260.00p | 271.00p | 260.00p | 268.00p | 435,501 |
May 15, 2025 | 266.00p | 280.00p | 261.34p | 265.00p | 204,600 |
May 14, 2025 | 277.50p | 277.50p | 265.82p | 269.00p | 150,232 |
May 13, 2025 | 265.00p | 271.50p | 265.00p | 271.00p | 132,098 |
May 12, 2025 | 267.50p | 277.00p | 260.58p | 268.00p | 311,734 |
May 9, 2025 | 251.00p | 265.50p | 251.00p | 263.50p | 359,685 |
May 8, 2025 | 260.00p | 260.00p | 246.50p | 255.00p | 356,439 |
May 7, 2025 | 245.00p | 255.00p | 245.00p | 253.50p | 416,883 |
May 6, 2025 | 252.00p | 258.00p | 248.50p | 253.00p | 296,512 |
May 2, 2025 | 252.50p | 260.00p | 250.50p | 255.00p | 240,286 |
May 1, 2025 | 250.00p | 257.00p | 249.50p | 255.00p | 282,900 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.