Shares Magazine
247.50p-0.50 (-0.20%)22 Apr 2025, 17:15
Hunting PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 257.00p | 257.00p | 251.50p | 255.50p | 144,515 |
| Apr 16, 2025 | 259.00p | 263.00p | 252.50p | 259.00p | 259,409 |
| Apr 15, 2025 | 256.00p | 262.50p | 255.68p | 260.50p | 291,270 |
| Apr 14, 2025 | 245.00p | 258.73p | 245.00p | 255.00p | 340,524 |
| Apr 11, 2025 | 252.00p | 254.00p | 246.00p | 246.50p | 352,261 |
| Apr 10, 2025 | 268.00p | 272.50p | 250.50p | 250.50p | 461,332 |
| Apr 9, 2025 | 261.50p | 268.00p | 247.00p | 254.50p | 792,410 |
| Apr 8, 2025 | 270.00p | 278.00p | 265.50p | 274.00p | 836,070 |
| Apr 7, 2025 | 281.00p | 281.00p | 250.00p | 265.00p | 944,739 |
| Apr 4, 2025 | 300.50p | 300.50p | 264.00p | 267.50p | 934,392 |
| Apr 3, 2025 | 295.00p | 309.00p | 284.66p | 285.50p | 545,790 |
| Apr 2, 2025 | 295.00p | 311.50p | 295.00p | 309.50p | 439,090 |
| Apr 1, 2025 | 303.00p | 310.50p | 300.42p | 308.00p | 250,147 |
| Mar 31, 2025 | 309.50p | 311.14p | 297.50p | 302.00p | 382,544 |
| Mar 28, 2025 | 315.50p | 316.50p | 307.50p | 313.50p | 615,863 |
| Mar 27, 2025 | 307.50p | 311.00p | 303.50p | 311.00p | 670,097 |
| Mar 26, 2025 | 306.50p | 308.00p | 302.00p | 308.00p | 249,777 |
| Mar 25, 2025 | 294.50p | 305.00p | 292.87p | 302.00p | 301,740 |
| Mar 24, 2025 | 305.00p | 305.00p | 290.50p | 294.50p | 326,636 |
| Mar 21, 2025 | 290.00p | 297.00p | 289.50p | 293.50p | 2,665,811 |
| Mar 20, 2025 | 305.00p | 305.00p | 296.00p | 296.00p | 554,232 |
| Mar 19, 2025 | 285.00p | 302.00p | 285.00p | 299.00p | 533,790 |
| Mar 18, 2025 | 295.00p | 297.50p | 286.00p | 295.00p | 693,195 |
| Mar 17, 2025 | 282.00p | 291.00p | 282.00p | 287.00p | 639,756 |
| Mar 14, 2025 | 282.00p | 288.00p | 282.00p | 286.00p | 358,052 |
| Mar 13, 2025 | 290.00p | 290.00p | 282.00p | 286.00p | 414,812 |
| Mar 12, 2025 | 290.00p | 293.14p | 289.45p | 289.50p | 1,520,933 |
| Mar 11, 2025 | 290.00p | 295.50p | 287.00p | 290.00p | 832,173 |
| Mar 10, 2025 | 295.00p | 298.50p | 290.00p | 294.50p | 516,855 |
| Mar 7, 2025 | 285.00p | 301.00p | 284.00p | 295.50p | 887,230 |
| Mar 6, 2025 | 310.50p | 334.00p | 277.00p | 286.50p | 2,078,585 |
| Mar 5, 2025 | 305.00p | 322.00p | 305.00p | 307.00p | 390,693 |
| Mar 4, 2025 | 326.00p | 327.03p | 307.50p | 307.50p | 963,786 |
| Mar 3, 2025 | 313.00p | 332.50p | 311.92p | 330.50p | 1,352,578 |
| Feb 28, 2025 | 313.50p | 315.00p | 306.00p | 310.00p | 743,261 |
| Feb 27, 2025 | 312.50p | 315.00p | 310.06p | 312.50p | 167,841 |
| Feb 26, 2025 | 313.00p | 315.50p | 307.50p | 312.50p | 1,091,490 |
| Feb 25, 2025 | 298.50p | 316.50p | 298.50p | 309.00p | 147,120 |
| Feb 24, 2025 | 303.00p | 320.50p | 303.00p | 315.00p | 148,614 |
| Feb 21, 2025 | 320.50p | 322.50p | 316.00p | 317.50p | 184,154 |
| Feb 20, 2025 | 315.50p | 323.00p | 315.50p | 319.50p | 183,096 |
| Feb 19, 2025 | 324.00p | 327.00p | 317.00p | 319.00p | 180,341 |
| Feb 18, 2025 | 324.50p | 327.00p | 318.00p | 324.50p | 386,488 |
| Feb 17, 2025 | 327.00p | 327.00p | 317.41p | 324.50p | 208,167 |
| Feb 14, 2025 | 318.50p | 331.00p | 318.50p | 323.50p | 196,719 |
| Feb 13, 2025 | 332.50p | 334.50p | 326.50p | 327.50p | 284,870 |
| Feb 12, 2025 | 340.00p | 340.00p | 328.50p | 332.50p | 1,204,457 |
| Feb 11, 2025 | 339.00p | 339.00p | 331.37p | 335.00p | 298,893 |
| Feb 10, 2025 | 334.00p | 350.00p | 333.00p | 338.50p | 557,489 |
| Feb 7, 2025 | 331.00p | 335.50p | 331.00p | 334.50p | 1,191,241 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |