U.S. Markets open in 2 hrs 49 mins

Hunting plc (HTG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
548.50-4.50 (-0.81%)
As of 11:20AM BST. Market open.
People also watch
WG.LJKX.LPFC.LPMO.LHSV.L
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017550.00550.00537.50548.50548.50256,935
May 24, 2017549.50554.00542.50553.00553.00546,927
May 23, 2017557.50571.50548.50549.00549.00593,488
May 22, 2017580.50590.00569.00572.00572.00344,182
May 19, 2017575.50591.50568.00578.00578.00575,247
May 18, 2017560.50572.00544.50572.00572.00471,354
May 17, 2017559.50572.50559.00569.50569.50549,026
May 16, 2017558.00570.00558.00562.50562.50403,699
May 15, 2017559.00575.00554.00562.00562.00749,377
May 12, 2017559.00562.50547.50552.00552.00465,486
May 11, 2017569.50569.50553.00559.00559.00433,710
May 10, 2017550.00561.00547.50556.50556.50319,034
May 09, 2017547.50556.00546.50547.50547.50442,974
May 08, 2017541.00557.50533.50547.00547.00674,635
May 05, 2017523.00539.00515.50538.00538.001,097,703
May 04, 2017548.50559.50528.50528.50528.50618,256
May 03, 2017546.50551.00541.50549.50549.50736,744
May 02, 2017563.50563.50550.50553.00553.00452,588
Apr 28, 2017574.50574.50561.50562.50562.50571,933
Apr 27, 2017584.00587.50563.00567.00567.00434,731
Apr 26, 2017575.00588.00570.50584.50584.50434,742
Apr 25, 2017569.00582.00564.00574.00574.00333,917
Apr 24, 2017559.00574.50557.00569.50569.50763,444
Apr 21, 2017562.50568.50555.28557.50557.50814,497
Apr 20, 2017563.50570.00556.00562.50562.50557,585
Apr 19, 2017573.50585.00573.50573.50573.50497,195
Apr 18, 2017604.50604.50580.50580.50580.50509,507
Apr 13, 2017602.00609.00601.00604.50604.50534,464
Apr 12, 2017600.00619.50588.00609.50609.501,039,091
Apr 11, 2017587.50605.50582.14587.00587.00636,714
Apr 10, 2017594.00602.50589.50595.00595.00490,697
Apr 07, 2017598.00615.00590.50601.00601.00578,956
Apr 06, 2017581.50591.00577.00588.00588.00636,704
Apr 05, 2017572.00591.50556.14590.50590.50921,581
Apr 04, 2017556.00564.50553.50557.50557.50529,967
Apr 03, 2017563.00568.00556.15557.50557.50699,132
Mar 31, 2017577.50579.50561.00565.00565.00572,166
Mar 30, 2017574.50578.00561.00577.50577.50487,156
Mar 29, 2017554.50568.00554.50567.50567.50439,387
Mar 28, 2017543.00559.55539.00556.50556.50487,435
Mar 27, 2017550.50556.50535.00548.00548.00558,990
Mar 24, 2017555.50562.00543.00562.00562.00628,900
Mar 23, 2017550.00560.50544.00557.50557.50469,180
Mar 22, 2017548.00563.50538.50549.50549.501,254,072
Mar 21, 2017545.00554.64540.50540.50540.50923,860
Mar 20, 2017520.00542.50519.50534.50534.50584,368
Mar 17, 2017538.00545.00524.00524.00524.00751,616
Mar 16, 2017545.50553.00534.50542.00542.00513,172
Mar 15, 2017533.00545.50533.00538.00538.00599,772
Mar 14, 2017550.00553.00523.00528.50528.501,029,862
Mar 13, 2017552.00560.00547.00550.00550.00682,543
Mar 10, 2017528.00553.00528.00536.50536.50601,161
Mar 09, 2017551.00551.00517.50530.00530.00900,282
Mar 08, 2017574.00580.00552.99553.50553.501,088,926
Mar 07, 2017583.00584.00565.50567.50567.50992,074
Mar 06, 2017564.00576.54560.50568.50568.50902,188
Mar 03, 2017547.50582.00533.50571.50571.501,762,070
Mar 02, 2017517.00550.50498.17540.00540.001,379,701
Mar 01, 2017531.00534.00523.00525.00525.00622,467
Feb 28, 2017526.50537.00522.50529.50529.50621,785
Feb 27, 2017524.00535.50515.00528.50528.501,052,918
Feb 24, 2017540.50544.00510.50518.00518.00808,215
Feb 23, 2017550.50556.50538.00545.00545.00538,328
Feb 22, 2017566.00579.00550.00556.00556.00437,347
Feb 21, 2017560.50578.00559.00574.50574.50385,001
Feb 20, 2017573.00582.50567.50573.50573.50266,677
Feb 17, 2017584.00588.50563.99572.50572.50418,447
Feb 16, 2017589.00591.50573.50580.50580.50470,303
Feb 15, 2017579.50592.00577.50587.00587.00658,627
Feb 14, 2017566.00575.00563.50570.00570.00327,042
Feb 13, 2017568.50580.50563.00567.50567.50296,908
Feb 10, 2017561.50586.50558.50567.00567.00657,853
Feb 09, 2017548.50573.00546.00568.50568.50864,179
Feb 08, 2017559.50559.50543.00550.50550.50715,679
Feb 07, 2017552.50559.50549.50557.00557.00352,802
Feb 06, 2017567.00573.00555.00557.00557.00235,033
Feb 03, 2017567.00570.00562.00569.00569.00554,222
Feb 02, 2017569.50578.50561.50568.00568.00619,474
Feb 01, 2017557.00575.50557.00572.50572.50512,761
Jan 31, 2017549.00567.65549.00555.50555.50778,704
Jan 30, 2017573.00575.00552.50554.00554.00524,072
Jan 27, 2017580.00580.50571.00575.50575.50468,521
Jan 26, 2017585.00593.00579.50580.00580.00363,106
Jan 25, 2017575.50592.50572.00585.00585.00424,514
Jan 24, 2017587.00599.18584.50589.50589.50259,027
Jan 23, 2017612.50614.00586.00587.50587.50384,012
Jan 20, 2017605.50621.50605.50617.50617.50230,467
Jan 19, 2017620.00625.50608.00611.50611.50314,321
Jan 18, 2017618.50626.00615.50619.50619.50349,267
Jan 17, 2017620.00623.00610.16619.50619.50353,567
Jan 16, 2017623.50626.00617.00621.50621.50572,484
Jan 13, 2017630.00636.55623.00624.50624.50321,144
Jan 12, 2017628.50643.50628.50637.50637.50798,050
Jan 11, 2017623.00638.00623.00635.00635.00551,222
Jan 10, 2017638.00640.00632.00635.00635.00397,924
Jan 09, 2017644.50644.50633.00640.00640.00512,690
Jan 06, 2017629.00650.00628.00638.50638.50482,575
Jan 05, 2017629.00629.50618.50627.50627.50441,253
Jan 04, 2017633.50638.50621.50626.50626.50727,263
Jan 03, 2017627.50641.00626.58639.50639.50571,166
*Close price adjusted for dividends and splits.
Loading more data...