Advertisement
Advertisement
Hunting PLC (HTG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:56PM GMT
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 323.11 | 334.50 | 323.11 | 333.00 | 333.00 | 429,533 |
| Feb 07, 2023 | 329.50 | 332.50 | 322.46 | 325.50 | 325.50 | 625,043 |
| Feb 06, 2023 | 330.50 | 334.00 | 322.46 | 328.00 | 328.00 | 207,579 |
| Feb 03, 2023 | 350.00 | 350.00 | 326.00 | 330.50 | 330.50 | 264,618 |
| Feb 02, 2023 | 352.00 | 352.00 | 335.50 | 339.00 | 339.00 | 386,588 |
| Feb 01, 2023 | 349.00 | 354.00 | 345.38 | 351.50 | 351.50 | 437,998 |
| Jan 31, 2023 | 342.00 | 348.50 | 331.50 | 348.50 | 348.50 | 494,130 |
| Jan 30, 2023 | 328.50 | 351.00 | 326.50 | 341.00 | 341.00 | 4,356,054 |
| Jan 27, 2023 | 344.50 | 344.50 | 328.50 | 328.50 | 328.50 | 478,321 |
| Jan 26, 2023 | 336.00 | 343.00 | 329.27 | 333.00 | 333.00 | 307,955 |
| Jan 25, 2023 | 343.00 | 344.59 | 335.00 | 338.00 | 338.00 | 261,666 |
| Jan 24, 2023 | 342.50 | 350.50 | 333.00 | 343.00 | 343.00 | 226,749 |
| Jan 23, 2023 | 343.50 | 348.00 | 338.83 | 345.00 | 345.00 | 226,312 |
| Jan 20, 2023 | 333.50 | 345.00 | 333.50 | 343.50 | 343.50 | 196,236 |
| Jan 19, 2023 | 349.50 | 349.50 | 335.46 | 342.00 | 342.00 | 264,588 |
| Jan 18, 2023 | 349.50 | 349.50 | 330.50 | 342.50 | 342.50 | 273,656 |
| Jan 17, 2023 | 334.00 | 341.00 | 332.50 | 333.50 | 333.50 | 231,654 |
| Jan 16, 2023 | 335.00 | 338.00 | 330.01 | 335.00 | 335.00 | 244,525 |
| Jan 13, 2023 | 329.00 | 332.00 | 327.21 | 330.00 | 330.00 | 467,641 |
| Jan 12, 2023 | 318.00 | 333.00 | 318.00 | 327.50 | 327.50 | 373,795 |
| Jan 11, 2023 | 328.00 | 333.00 | 322.00 | 327.00 | 327.00 | 215,776 |
| Jan 10, 2023 | 325.00 | 338.00 | 325.00 | 330.00 | 330.00 | 369,113 |
| Jan 09, 2023 | 328.50 | 335.61 | 326.90 | 331.00 | 331.00 | 144,080 |
| Jan 06, 2023 | 318.00 | 325.35 | 318.00 | 323.00 | 323.00 | 162,898 |
| Jan 05, 2023 | 321.00 | 326.11 | 309.00 | 321.50 | 321.50 | 288,231 |
| Jan 04, 2023 | 327.50 | 334.50 | 306.50 | 308.50 | 308.50 | 308,525 |
| Jan 03, 2023 | 334.00 | 349.00 | 331.50 | 333.00 | 333.00 | 445,061 |
| Dec 30, 2022 | 332.00 | 338.00 | 331.00 | 333.00 | 333.00 | 286,956 |
| Dec 29, 2022 | 332.00 | 339.00 | 330.72 | 331.00 | 331.00 | 393,667 |
| Dec 28, 2022 | 333.00 | 341.00 | 330.50 | 337.00 | 337.00 | 429,922 |
| Dec 23, 2022 | 320.00 | 335.38 | 320.00 | 332.00 | 332.00 | 66,068 |
| Dec 22, 2022 | 326.50 | 334.00 | 323.50 | 331.50 | 331.50 | 499,368 |
| Dec 21, 2022 | 313.50 | 323.00 | 313.50 | 323.00 | 323.00 | 331,593 |
| Dec 20, 2022 | 308.00 | 316.22 | 301.67 | 315.00 | 315.00 | 415,274 |
| Dec 19, 2022 | 307.50 | 309.00 | 297.00 | 304.50 | 304.50 | 362,272 |
| Dec 16, 2022 | 303.00 | 307.00 | 287.00 | 300.00 | 300.00 | 1,060,419 |
| Dec 15, 2022 | 265.00 | 295.50 | 263.00 | 295.00 | 295.00 | 788,698 |
| Dec 14, 2022 | 258.50 | 265.50 | 255.70 | 264.00 | 264.00 | 257,222 |
| Dec 13, 2022 | 247.00 | 256.00 | 243.50 | 255.50 | 255.50 | 400,173 |
| Dec 12, 2022 | 240.50 | 247.00 | 238.00 | 243.50 | 243.50 | 562,572 |
| Dec 09, 2022 | 245.50 | 252.50 | 240.50 | 244.00 | 244.00 | 161,745 |
| Dec 08, 2022 | 245.50 | 250.50 | 241.50 | 248.50 | 248.50 | 251,544 |
| Dec 07, 2022 | 256.00 | 258.00 | 243.00 | 244.50 | 244.50 | 540,667 |
| Dec 06, 2022 | 273.50 | 276.50 | 257.00 | 259.00 | 259.00 | 357,447 |
| Dec 05, 2022 | 270.50 | 285.22 | 270.50 | 281.00 | 281.00 | 236,336 |
| Dec 02, 2022 | 271.50 | 283.00 | 263.66 | 278.00 | 278.00 | 176,720 |
| Dec 01, 2022 | 270.00 | 278.46 | 266.00 | 271.50 | 271.50 | 134,800 |
| Nov 30, 2022 | 266.50 | 274.50 | 262.36 | 272.50 | 272.50 | 377,621 |
| Nov 29, 2022 | 268.00 | 275.50 | 260.00 | 263.00 | 263.00 | 176,739 |
| Nov 28, 2022 | 272.50 | 274.00 | 261.50 | 267.50 | 267.50 | 130,534 |
| Nov 25, 2022 | 275.00 | 281.63 | 265.50 | 267.50 | 267.50 | 141,154 |
| Nov 24, 2022 | 286.00 | 286.00 | 269.50 | 270.50 | 270.50 | 205,967 |
| Nov 23, 2022 | 275.00 | 285.00 | 275.00 | 279.00 | 279.00 | 143,996 |
| Nov 22, 2022 | 273.00 | 290.00 | 271.50 | 281.00 | 281.00 | 207,771 |
| Nov 21, 2022 | 280.00 | 292.50 | 272.00 | 273.50 | 273.50 | 764,051 |
| Nov 18, 2022 | 284.00 | 301.00 | 281.50 | 282.00 | 282.00 | 2,099,610 |
| Nov 17, 2022 | 305.50 | 307.00 | 296.16 | 298.50 | 298.50 | 191,221 |
| Nov 16, 2022 | 307.00 | 310.00 | 298.00 | 305.00 | 305.00 | 219,269 |
| Nov 15, 2022 | 304.50 | 312.50 | 300.00 | 303.00 | 303.00 | 346,367 |
| Nov 14, 2022 | 286.00 | 307.50 | 275.83 | 304.00 | 304.00 | 697,391 |
| Nov 11, 2022 | 279.00 | 294.00 | 277.00 | 281.50 | 281.50 | 305,599 |
| Nov 10, 2022 | 287.50 | 289.00 | 270.50 | 280.00 | 280.00 | 288,782 |
| Nov 09, 2022 | 290.50 | 299.50 | 284.00 | 285.50 | 285.50 | 272,787 |
| Nov 08, 2022 | 293.50 | 302.50 | 293.00 | 293.00 | 293.00 | 165,608 |
| Nov 07, 2022 | 298.50 | 305.50 | 283.00 | 298.00 | 298.00 | 333,317 |
| Nov 04, 2022 | 277.00 | 295.50 | 265.50 | 294.50 | 294.50 | 378,481 |
| Nov 03, 2022 | 264.00 | 277.00 | 264.00 | 276.50 | 276.50 | 212,271 |
| Nov 02, 2022 | 292.00 | 292.00 | 269.50 | 273.50 | 273.50 | 256,322 |
| Nov 01, 2022 | 272.00 | 284.50 | 270.22 | 278.50 | 278.50 | 330,116 |
| Oct 31, 2022 | 263.00 | 269.50 | 250.50 | 267.50 | 267.50 | 273,065 |
| Oct 28, 2022 | 252.00 | 267.00 | 250.17 | 258.00 | 258.00 | 1,947,867 |
| Oct 27, 2022 | 236.00 | 251.50 | 236.00 | 250.50 | 250.50 | 2,835,909 |
| Oct 26, 2022 | 234.00 | 243.00 | 232.00 | 238.00 | 238.00 | 248,582 |
| Oct 25, 2022 | 244.00 | 244.00 | 227.00 | 236.00 | 236.00 | 424,199 |
| Oct 24, 2022 | 234.00 | 238.34 | 228.50 | 231.50 | 231.50 | 206,122 |
| Oct 21, 2022 | 246.00 | 246.00 | 232.50 | 236.50 | 236.50 | 216,448 |
| Oct 20, 2022 | 237.00 | 250.30 | 235.00 | 243.50 | 243.50 | 269,054 |
| Oct 19, 2022 | 230.50 | 232.50 | 224.95 | 232.00 | 232.00 | 189,012 |
| Oct 18, 2022 | 239.50 | 240.67 | 231.00 | 231.00 | 231.00 | 136,716 |
| Oct 17, 2022 | 242.00 | 242.00 | 230.00 | 237.00 | 237.00 | 117,600 |
| Oct 14, 2022 | 242.00 | 250.69 | 230.00 | 230.00 | 230.00 | 242,619 |
| Oct 13, 2022 | 240.00 | 242.50 | 227.55 | 242.00 | 242.00 | 212,171 |
| Oct 12, 2022 | 248.50 | 248.50 | 228.00 | 229.00 | 229.00 | 159,632 |
| Oct 11, 2022 | 254.00 | 264.00 | 245.50 | 245.50 | 245.50 | 254,539 |
| Oct 10, 2022 | 260.50 | 274.00 | 252.00 | 255.50 | 255.50 | 202,204 |
| Oct 07, 2022 | 267.50 | 271.10 | 261.50 | 267.50 | 267.50 | 130,082 |
| Oct 06, 2022 | 252.50 | 265.00 | 252.50 | 264.00 | 264.00 | 402,493 |
| Oct 06, 2022 | 4.0308 Dividend | |||||
| Oct 05, 2022 | 250.00 | 255.32 | 241.50 | 250.00 | 245.97 | 474,172 |
| Oct 04, 2022 | 248.50 | 254.08 | 243.28 | 249.50 | 245.48 | 179,827 |
| Oct 03, 2022 | 235.50 | 242.50 | 223.81 | 241.00 | 237.11 | 156,420 |
| Sep 30, 2022 | 238.00 | 241.67 | 228.80 | 233.50 | 229.74 | 157,808 |
| Sep 29, 2022 | 250.00 | 250.00 | 230.70 | 237.00 | 233.18 | 254,050 |
| Sep 28, 2022 | 239.00 | 243.50 | 232.00 | 243.50 | 239.57 | 312,944 |
| Sep 27, 2022 | 242.00 | 249.50 | 235.00 | 240.00 | 236.13 | 320,634 |
| Sep 26, 2022 | 248.50 | 248.50 | 239.50 | 242.89 | 238.98 | 199,074 |
| Sep 23, 2022 | 277.00 | 277.00 | 243.92 | 248.50 | 244.49 | 265,883 |
| Sep 22, 2022 | 265.50 | 277.00 | 259.27 | 273.50 | 269.09 | 135,578 |
| Sep 21, 2022 | 260.00 | 275.50 | 260.00 | 272.00 | 267.61 | 115,538 |
| Sep 20, 2022 | 276.00 | 279.10 | 265.00 | 268.00 | 263.68 | 206,317 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
