Hunting PLC HTG
LSE · United Kingdom · Industrial Services
GBp 389.50-7.50 (-1.89%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 397.00 | +1.15% | GBp 393.50 | GBp 398.00 | GBp 387.00 | 421.78K |
| 2026-09-29 | GBp 392.50 | -0.63% | GBp 413.00 | GBp 413.00 | GBp 387.00 | 379.00K |
| 2026-09-28 | GBp 395.00 | +1.28% | GBp 394.50 | GBp 400.00 | GBp 387.50 | 868.84K |
| 2026-09-25 | GBp 390.00 | -0.89% | GBp 408.00 | GBp 408.00 | GBp 384.00 | 140.74K |
| 2026-09-24 | GBp 393.50 | +0.51% | GBp 391.50 | GBp 399.50 | GBp 391.50 | 381.03K |
| 2026-09-23 | GBp 391.50 | +2.35% | GBp 377.50 | GBp 393.00 | GBp 377.50 | 156.92K |
| 2026-09-22 | GBp 382.50 | -1.42% | GBp 389.00 | GBp 390.00 | GBp 378.50 | 288.94K |
| 2026-09-21 | GBp 388.00 | -1.52% | GBp 399.00 | GBp 412.00 | GBp 385.00 | 175.59K |
| 2026-09-18 | GBp 394.00 | -0.13% | GBp 395.50 | GBp 409.50 | GBp 389.50 | 559.97K |
| 2026-09-17 | GBp 394.50 | -1.13% | GBp 407.00 | GBp 407.00 | GBp 385.50 | 255.43K |
| 2026-09-16 | GBp 399.00 | +0.50% | GBp 382.50 | GBp 406.50 | GBp 382.50 | 280.07K |
| 2026-09-15 | GBp 397.00 | +2.19% | GBp 400.00 | GBp 400.00 | GBp 388.00 | 168.91K |
| 2026-09-14 | GBp 388.50 | -2.88% | GBp 390.00 | GBp 405.50 | GBp 384.50 | 227.48K |
| 2026-09-11 | GBp 400.00 | +0.88% | GBp 413.00 | GBp 413.00 | GBp 392.50 | 181.66K |
| 2026-09-10 | GBp 396.50 | -2.34% | GBp 390.00 | GBp 407.50 | GBp 390.00 | 182.71K |
| 2026-09-09 | GBp 406.00 | 0.00% | GBp 405.00 | GBp 408.00 | GBp 401.00 | 202.37K |
| 2026-09-08 | GBp 406.00 | -0.73% | GBp 390.00 | GBp 414.00 | GBp 390.00 | 499.24K |
| 2026-09-07 | GBp 409.00 | +2.12% | GBp 410.50 | GBp 412.50 | GBp 402.00 | 267.67K |
| 2026-09-04 | GBp 400.50 | +0.13% | GBp 417.00 | GBp 417.00 | GBp 396.00 | 538.39K |
| 2026-09-03 | GBp 400.00 | -1.36% | GBp 407.00 | GBp 417.50 | GBp 396.50 | 354.38K |
| 2026-09-02 | GBp 405.50 | -2.41% | GBp 425.00 | GBp 425.00 | GBp 405.50 | 392.27K |
| 2026-09-01 | GBp 415.50 | +1.71% | GBp 402.50 | GBp 424.00 | GBp 402.50 | 632.32K |
| 2026-08-28 | GBp 408.50 | -1.09% | GBp 413.50 | GBp 421.50 | GBp 407.00 | 710.07K |
| 2026-08-27 | GBp 413.00 | +3.25% | GBp 395.00 | GBp 419.50 | GBp 395.00 | 815.73K |
| 2026-08-26 | GBp 400.00 | +1.52% | GBp 395.50 | GBp 403.50 | GBp 387.98 | 660.35K |
| 2026-08-25 | GBp 394.00 | +0.13% | GBp 394.50 | GBp 402.77 | GBp 390.00 | 507.18K |
| 2026-08-24 | GBp 393.50 | -2.84% | GBp 400.00 | GBp 415.50 | GBp 389.00 | 872.41K |
| 2026-08-21 | GBp 405.00 | -14.47% | GBp 426.50 | GBp 426.50 | GBp 380.00 | 2.39M |
| 2026-08-20 | GBp 473.50 | +0.42% | GBp 450.50 | GBp 477.50 | GBp 450.50 | 256.74K |
| 2026-08-19 | GBp 471.50 | -3.28% | GBp 489.50 | GBp 496.00 | GBp 470.50 | 291.34K |
| 2026-08-18 | GBp 487.50 | -0.71% | GBp 479.00 | GBp 499.50 | GBp 470.50 | 257.84K |
| 2026-08-17 | GBp 491.00 | +0.61% | GBp 490.00 | GBp 496.00 | GBp 471.50 | 159.25K |
| 2026-08-14 | GBp 488.00 | +1.24% | GBp 487.00 | GBp 489.00 | GBp 466.50 | 211.00K |
| 2026-08-13 | GBp 482.00 | +0.84% | GBp 483.00 | GBp 487.50 | GBp 473.20 | 169.90K |
| 2026-08-12 | GBp 478.00 | +0.74% | GBp 483.00 | GBp 483.00 | GBp 474.95 | 212.30K |
| 2026-08-11 | GBp 474.50 | +5.09% | GBp 473.50 | GBp 476.50 | GBp 454.25 | 292.98K |
| 2026-08-10 | GBp 451.50 | +1.92% | GBp 463.50 | GBp 463.50 | GBp 443.00 | 180.54K |
| 2026-08-07 | GBp 443.00 | -0.89% | GBp 468.50 | GBp 468.50 | GBp 436.55 | 212.89K |
| 2026-08-06 | GBp 447.00 | +0.68% | GBp 447.50 | GBp 462.50 | GBp 439.50 | 319.85K |
| 2026-08-05 | GBp 444.00 | -1.00% | GBp 450.00 | GBp 469.50 | GBp 441.50 | 292.86K |
| 2026-08-04 | GBp 448.50 | +0.22% | GBp 466.00 | GBp 466.00 | GBp 443.00 | 151.85K |
| 2026-08-03 | GBp 447.50 | +0.90% | GBp 464.00 | GBp 464.00 | GBp 435.50 | 224.79K |
| 2026-07-31 | GBp 443.50 | +0.80% | GBp 430.00 | GBp 450.00 | GBp 430.00 | 211.12K |
| 2026-07-30 | GBp 440.00 | +2.09% | GBp 431.50 | GBp 446.00 | GBp 425.48 | 260.91K |
| 2026-07-29 | GBp 431.00 | -3.79% | GBp 445.00 | GBp 462.50 | GBp 426.50 | 988.07K |
| 2026-07-28 | GBp 448.00 | -4.68% | GBp 446.50 | GBp 464.50 | GBp 444.25 | 500.68K |
| 2026-07-27 | GBp 470.00 | -1.36% | GBp 484.00 | GBp 484.00 | GBp 461.73 | 630.82K |
| 2026-07-24 | GBp 476.50 | +0.21% | GBp 472.50 | GBp 483.00 | GBp 459.50 | 169.07K |
| 2026-07-23 | GBp 475.50 | +0.42% | GBp 468.00 | GBp 482.00 | GBp 468.00 | 147.42K |
| 2026-07-22 | GBp 473.50 | +2.16% | GBp 470.00 | GBp 475.00 | GBp 453.00 | 179.51K |
| 2026-07-21 | GBp 463.50 | +0.87% | GBp 477.00 | GBp 477.00 | GBp 456.50 | 145.89K |
| 2026-07-20 | GBp 459.50 | +1.43% | GBp 475.00 | GBp 475.00 | GBp 434.00 | 185.99K |
| 2026-07-17 | GBp 453.00 | -0.98% | GBp 452.00 | GBp 467.50 | GBp 450.00 | 152.53K |
| 2026-07-16 | GBp 457.50 | -0.33% | GBp 456.00 | GBp 461.50 | GBp 452.50 | 272.03K |
| 2026-07-15 | GBp 459.00 | +2.00% | GBp 472.50 | GBp 475.00 | GBp 452.00 | 327.62K |
| 2026-07-14 | GBp 450.00 | -0.22% | GBp 455.50 | GBp 467.00 | GBp 447.50 | 236.69K |
| 2026-07-13 | GBp 451.00 | +2.50% | GBp 457.00 | GBp 457.50 | GBp 435.50 | 274.71K |
| 2026-07-10 | GBp 440.00 | +2.21% | GBp 432.00 | GBp 440.00 | GBp 430.00 | 188.31K |
| 2026-07-09 | GBp 430.50 | -1.26% | GBp 435.00 | GBp 441.00 | GBp 426.00 | 298.66K |
| 2026-07-08 | GBp 436.00 | +3.56% | GBp 428.00 | GBp 436.00 | GBp 422.00 | 482.65K |
| 2026-07-07 | GBp 421.00 | -1.52% | GBp 445.50 | GBp 445.50 | GBp 421.00 | 194.74K |
| 2026-07-06 | GBp 427.50 | -2.84% | GBp 440.50 | GBp 448.50 | GBp 415.50 | 223.37K |
| 2026-07-03 | GBp 440.00 | +1.03% | GBp 457.00 | GBp 457.00 | GBp 429.00 | 148.84K |
| 2026-07-02 | GBp 435.50 | -2.13% | GBp 456.00 | GBp 463.00 | GBp 433.50 | 229.94K |
| 2026-07-01 | GBp 445.00 | +0.45% | GBp 462.50 | GBp 462.50 | GBp 434.50 | 314.27K |
| 2026-06-30 | GBp 443.00 | -0.45% | GBp 425.50 | GBp 450.00 | GBp 425.50 | 246.00K |
| 2026-06-29 | GBp 445.00 | -1.11% | GBp 470.00 | GBp 470.00 | GBp 445.00 | 178.45K |
| 2026-06-26 | GBp 450.00 | -2.28% | GBp 483.50 | GBp 483.50 | GBp 447.00 | 210.65K |
| 2026-06-25 | GBp 460.50 | -0.32% | GBp 459.00 | GBp 472.00 | GBp 456.00 | 214.22K |
| 2026-06-24 | GBp 462.00 | -3.25% | GBp 478.00 | GBp 485.50 | GBp 453.50 | 257.27K |
| 2026-06-23 | GBp 477.50 | +0.74% | GBp 486.00 | GBp 486.00 | GBp 468.00 | 154.10K |
| 2026-06-22 | GBp 474.00 | +1.83% | GBp 496.00 | GBp 496.00 | GBp 468.00 | 192.59K |
| 2026-06-19 | GBp 465.50 | -2.10% | GBp 477.00 | GBp 487.00 | GBp 465.50 | 674.79K |
| 2026-06-18 | GBp 475.50 | -3.94% | GBp 493.50 | GBp 500.00 | GBp 466.50 | 919.57K |
| 2026-06-17 | GBp 495.00 | +1.96% | GBp 485.50 | GBp 497.50 | GBp 477.42 | 459.58K |
| 2026-06-16 | GBp 485.50 | +0.31% | GBp 484.00 | GBp 493.50 | GBp 468.50 | 492.72K |
| 2026-06-15 | GBp 484.00 | -1.12% | GBp 489.50 | GBp 492.75 | GBp 476.00 | 404.29K |
| 2026-06-12 | GBp 489.50 | +2.73% | GBp 477.00 | GBp 491.00 | GBp 470.50 | 298.14K |
| 2026-06-11 | GBp 476.50 | +1.28% | GBp 456.00 | GBp 477.00 | GBp 456.00 | 230.73K |
| 2026-06-10 | GBp 470.50 | +1.51% | GBp 456.00 | GBp 470.50 | GBp 456.00 | 152.48K |
| 2026-06-09 | GBp 463.50 | -2.83% | GBp 457.00 | GBp 482.00 | GBp 457.00 | 230.61K |
| 2026-06-08 | GBp 477.00 | +0.95% | GBp 483.00 | GBp 485.50 | GBp 471.50 | 268.91K |
| 2026-06-05 | GBp 472.50 | +1.39% | GBp 450.00 | GBp 478.00 | GBp 450.00 | 323.94K |
| 2026-06-04 | GBp 466.00 | +1.08% | GBp 458.00 | GBp 469.00 | GBp 455.50 | 287.60K |
| 2026-06-03 | GBp 461.00 | -1.39% | GBp 444.50 | GBp 480.00 | GBp 444.50 | 376.24K |
| 2026-06-02 | GBp 467.50 | +0.86% | GBp 442.00 | GBp 476.00 | GBp 442.00 | 344.32K |
| 2026-06-01 | GBp 463.50 | -0.43% | GBp 463.00 | GBp 481.00 | GBp 450.00 | 373.55K |
| 2026-05-29 | GBp 465.50 | -1.90% | GBp 483.00 | GBp 483.00 | GBp 465.50 | 504.33K |
| 2026-05-28 | GBp 474.50 | -0.73% | GBp 489.00 | GBp 489.00 | GBp 469.50 | 177.40K |
| 2026-05-27 | GBp 478.00 | -3.43% | GBp 496.50 | GBp 503.00 | GBp 468.71 | 423.93K |