U.S. Markets open in 8 hrs 18 mins

Hunting plc (HTG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
442.30-3.10 (-0.70%)
At close: 4:35PM BST
People also watch
WG.LJKX.LPFC.LPMO.LHSV.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017444.10449.50440.80442.30442.30434,108
Sep 19, 2017440.10445.40430.40445.40445.40207,300
Sep 18, 2017439.00442.02430.00437.00437.00355,825
Sep 15, 2017432.50436.40429.70435.00435.00471,128
Sep 14, 2017425.50445.80425.20434.00434.00465,163
Sep 13, 2017425.80427.80419.40426.90426.90507,177
Sep 12, 2017422.30425.00415.70425.00425.001,316,905
Sep 11, 2017407.50418.50405.60416.50416.50328,442
Sep 08, 2017426.80426.80407.50407.70407.70330,896
Sep 07, 2017435.00435.00422.60425.80425.80308,444
Sep 06, 2017418.60434.90414.50434.90434.901,016,995
Sep 05, 2017412.70421.65408.63416.20416.201,237,159
Sep 04, 2017401.50406.20399.41402.90402.90402,341
Sep 01, 2017404.60404.60396.30398.40398.40402,299
Aug 31, 2017389.00405.80384.80402.20402.20608,300
Aug 30, 2017389.50400.00379.70393.50393.50885,902
Aug 29, 2017402.10406.70376.50382.60382.601,133,852
Aug 25, 2017423.20428.45398.58402.10402.101,171,699
Aug 24, 2017429.20441.00420.10427.20427.20940,816
Aug 23, 2017421.30423.80417.50417.70417.70334,054
Aug 22, 2017432.20432.20422.00422.00422.00227,388
Aug 21, 2017430.10430.10416.95421.30421.30204,648
Aug 18, 2017419.60422.20414.59419.20419.20371,798
Aug 17, 2017425.30435.70415.10421.90421.90493,342
Aug 16, 2017428.40441.20423.37435.00435.00357,842
Aug 15, 2017431.80432.50422.00427.90427.90308,858
Aug 14, 2017428.30439.10426.40432.70432.70332,996
Aug 11, 2017453.30453.30430.10433.20433.20518,830
Aug 10, 2017450.30457.00447.40450.30450.30186,376
Aug 09, 2017455.90458.10450.00451.00451.00315,708
Aug 08, 2017459.90461.10454.30455.50455.50148,039
Aug 07, 2017468.00471.40454.90459.00459.00477,948
Aug 04, 2017450.90465.20450.90464.30464.30389,497
Aug 03, 2017465.70465.70450.40459.80459.80381,713
Aug 02, 2017468.90471.60462.00465.00465.00315,899
Aug 01, 2017481.00481.00467.90469.70469.70551,133
Jul 31, 2017484.00484.00467.30467.70467.70431,762
Jul 28, 2017478.30479.80466.20474.50474.50376,628
Jul 27, 2017476.10483.50471.30471.70471.70247,963
Jul 26, 2017477.50482.20472.90474.70474.70397,093
Jul 25, 2017492.10492.10476.10479.00479.00826,098
Jul 24, 2017490.30493.50484.18490.90490.90398,502
Jul 21, 2017491.50501.50483.20491.20491.20327,639
Jul 20, 2017489.20500.50475.80491.30491.30558,460
Jul 19, 2017491.40497.40475.00488.30488.301,111,080
Jul 18, 2017504.50508.50498.00503.00503.00356,073
Jul 17, 2017495.50513.00495.50505.50505.50471,887
Jul 14, 2017488.50498.10480.10492.80492.80210,956
Jul 13, 2017486.80498.70479.90482.80482.80344,039
Jul 12, 2017485.90495.40478.70488.60488.60462,125
Jul 11, 2017489.70492.00475.82484.30484.30400,247
Jul 10, 2017491.20494.50478.30488.70488.70398,756
Jul 07, 2017490.50496.40479.60486.60486.60602,637
Jul 06, 2017513.50513.50495.40497.40497.40590,015
Jul 05, 2017517.00522.00510.00514.00514.00659,059
Jul 04, 2017480.20524.50480.20517.00517.00759,478
Jul 03, 2017489.60501.00478.50491.30491.30515,902
Jun 30, 2017482.50490.10484.30487.80487.8030,263
Jun 29, 2017483.10488.37481.90485.30485.3030,038
Jun 28, 2017477.40485.39477.70483.50483.50108,129
Jun 27, 2017468.20482.40467.40480.22480.2257,925
Jun 26, 2017465.80484.90465.20470.01470.0141,617
Jun 23, 2017473.00484.20463.50466.00466.0020,040
Jun 22, 2017467.00477.30459.70474.70474.7070,680
Jun 21, 2017466.60482.00469.75473.80473.80191,794
Jun 20, 2017476.60474.62457.90466.60466.6052,709
Jun 19, 2017480.00481.40471.40477.10477.10361,580
Jun 16, 2017485.80496.70474.40474.40474.401,156,707
Jun 15, 2017510.00513.50479.00487.40487.40633,700
Jun 14, 2017518.00521.50508.50510.00510.00683,380
Jun 13, 2017501.50517.50499.30514.50514.501,289,856
Jun 12, 2017494.40502.50483.20498.70498.70299,112
Jun 09, 2017480.00492.60476.83490.10490.10392,189
Jun 08, 2017481.00484.80476.10483.00483.00412,407
Jun 07, 2017494.40497.10481.20485.00485.00772,105
Jun 06, 2017498.00498.00479.08487.20487.20566,498
Jun 05, 2017500.00503.50490.70500.00500.00368,453
Jun 02, 2017503.50506.00492.10496.80496.80479,600
Jun 01, 2017510.00510.91500.50506.00506.00642,962
May 31, 2017543.00543.00504.50505.50505.50680,122
May 30, 2017544.50546.00533.00539.00539.00548,105
May 26, 2017541.00546.00531.50544.50544.50709,944
May 25, 2017550.00550.00537.50548.50548.50735,827
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...