HTG.L - Hunting plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018798.50810.50788.00795.00795.00856,159
Apr 23, 2018792.50796.50782.00787.50787.50804,021
Apr 20, 2018781.00800.50781.00786.00786.00815,262
Apr 19, 2018774.00787.00774.00780.00780.00617,175
Apr 18, 2018745.00815.00744.50785.00785.001,627,815
Apr 17, 2018738.50744.50735.50736.50736.50619,351
Apr 16, 2018759.00759.00723.50737.50737.501,016,990
Apr 13, 2018735.00777.00730.50766.50766.501,258,860
Apr 12, 2018705.50731.50705.50729.50729.50547,583
Apr 11, 2018684.50713.00681.50707.00707.00516,472
Apr 10, 2018666.00694.50666.00680.50680.501,190,455
Apr 09, 2018666.00670.50655.50660.50660.50748,567
Apr 06, 2018694.00695.00654.00657.50657.50747,968
Apr 05, 2018680.00695.50676.00694.00694.00237,360
Apr 04, 2018668.50677.00655.50672.00672.00478,287
Apr 03, 2018672.00684.00660.00663.00663.00380,118
Mar 29, 2018673.00686.00667.00671.50671.50519,086
Mar 28, 2018673.00680.00655.00674.50674.50797,073
Mar 27, 2018680.00695.50677.00680.00680.00429,622
Mar 26, 2018704.50708.00680.00685.00685.00401,838
Mar 23, 2018704.50717.00683.50700.50700.50633,555
Mar 22, 2018725.50733.50696.00709.00709.00499,676
Mar 21, 2018705.00732.50702.50730.50730.50512,498
Mar 20, 2018699.50708.50687.50705.50705.50533,243
Mar 19, 2018698.50709.50693.50696.50696.50368,282
Mar 16, 2018691.50705.50687.00703.50703.50639,852
Mar 15, 2018699.00707.50688.00692.00692.00715,138
Mar 14, 2018698.00707.50692.00700.00700.00613,255
Mar 13, 2018718.00727.50696.50700.00700.00531,654
Mar 12, 2018724.00735.50714.50719.00719.00562,737
Mar 09, 2018695.00729.00691.00724.50724.50722,135
Mar 08, 2018696.00699.50682.00695.00695.00669,992
Mar 07, 2018668.50700.50663.50699.50699.501,568,871
Mar 06, 2018682.50700.00677.50679.50679.501,091,510
Mar 05, 2018690.50707.50677.00678.00678.001,406,850
Mar 02, 2018680.00715.00676.00690.00690.001,335,170
Mar 01, 2018607.00685.50607.00674.50674.502,349,000
Feb 28, 2018631.00634.00608.50608.50608.50676,332
Feb 27, 2018645.50645.50628.50638.00638.00321,908
Feb 26, 2018650.00650.50638.50642.50642.50430,419
Feb 23, 2018617.50650.00617.50644.50644.50656,216
Feb 22, 2018599.50618.50592.00618.00618.00421,502
Feb 21, 2018604.00606.50598.50606.50606.50319,166
Feb 20, 2018603.50606.50597.50606.50606.50583,220
Feb 19, 2018594.50606.50590.50601.00601.00618,472
Feb 16, 2018577.00595.00572.50593.50593.50590,946
Feb 15, 2018585.50597.50567.50571.50571.50630,437
Feb 14, 2018572.00580.00556.00578.50578.50683,344
Feb 13, 2018586.00587.50563.00568.50568.50709,835
Feb 12, 2018578.50592.50574.50585.00585.00527,098
Feb 09, 2018577.00585.00567.50573.00573.00865,961
Feb 08, 2018599.00600.50579.00579.00579.00650,689
Feb 07, 2018592.50611.00587.00599.50599.50680,039
Feb 06, 2018589.00605.00580.50586.00586.00915,503
Feb 05, 2018608.50614.00588.00607.00607.00755,095
Feb 02, 2018638.50649.00612.50612.50612.50801,697
Feb 01, 2018614.00638.00614.00633.50633.50481,514
Jan 31, 2018611.50621.00608.50613.00613.00504,865
Jan 30, 2018629.50631.00609.00610.50610.50635,370
Jan 29, 2018646.50652.00630.00631.50631.50399,048
Jan 26, 2018658.00660.00643.00648.00648.00669,828
Jan 25, 2018659.00663.00653.00657.00657.001,061,461
Jan 24, 2018653.50670.00652.50658.50658.50786,520
Jan 23, 2018656.50666.00648.00653.00653.00544,630
Jan 22, 2018645.00656.50635.50654.00654.00523,158
Jan 19, 2018630.50648.00630.50645.00645.00735,022
Jan 18, 2018630.00645.50627.50638.50638.501,056,599
Jan 17, 2018632.00636.00618.50631.50631.501,140,606
Jan 16, 2018631.50657.50625.50636.00636.002,048,192
Jan 15, 2018610.00613.00600.50610.50610.50408,854
Jan 12, 2018605.50614.50605.00607.00607.00909,022
Jan 11, 2018611.00613.50599.50606.50606.50822,417
Jan 10, 2018618.50619.50597.50609.50609.50558,643
Jan 09, 2018622.00627.50616.00617.50617.50293,797
Jan 08, 2018626.00629.00606.50616.00616.00447,580
Jan 05, 2018625.00630.00618.50625.00625.00528,009
Jan 04, 2018615.50633.50612.50624.50624.50613,203
Jan 03, 2018609.00619.00605.00605.00605.00405,937
Jan 02, 2018613.50613.50606.00606.00606.00283,590
Dec 29, 2017600.00609.50597.50605.00605.0073,009
Dec 28, 2017606.00609.50596.00603.00603.00199,310
Dec 27, 2017589.50612.00589.50603.50603.50304,529
Dec 22, 2017592.00603.00591.00591.00591.00215,571
Dec 21, 2017596.50599.50590.00591.00591.00386,052
Dec 20, 2017589.00599.00583.50595.50595.50461,467
Dec 19, 2017588.50597.00585.00587.50587.50706,710
Dec 18, 2017556.00589.50556.00586.00586.001,491,686
Dec 15, 2017547.50554.00534.50551.50551.50513,839
Dec 14, 2017541.00547.00536.50543.50543.50357,128
Dec 13, 2017551.50551.50539.00542.78542.78541,614
Dec 12, 2017537.00550.50537.00549.50549.50326,613
Dec 11, 2017532.00540.50528.00540.50540.50151,947
Dec 08, 2017530.50534.00525.00531.00531.00315,893
Dec 07, 2017526.00537.00522.50531.00531.00604,881
Dec 06, 2017535.00536.00525.00525.00525.00476,320
Dec 05, 2017543.50544.00533.00538.00538.00456,463
Dec 04, 2017544.50556.50544.00544.50544.50209,545
Dec 01, 2017540.00551.50538.50548.50548.50521,579
Nov 30, 2017528.50541.00525.50541.00541.00807,662
Nov 29, 2017523.50531.00515.00530.00530.00407,126
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...