Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hunting PLC (HTG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
333.00+7.50 (+2.30%)
At close: 05:56PM GMT
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023323.11334.50323.11333.00333.00429,533
Feb 07, 2023329.50332.50322.46325.50325.50625,043
Feb 06, 2023330.50334.00322.46328.00328.00207,579
Feb 03, 2023350.00350.00326.00330.50330.50264,618
Feb 02, 2023352.00352.00335.50339.00339.00386,588
Feb 01, 2023349.00354.00345.38351.50351.50437,998
Jan 31, 2023342.00348.50331.50348.50348.50494,130
Jan 30, 2023328.50351.00326.50341.00341.004,356,054
Jan 27, 2023344.50344.50328.50328.50328.50478,321
Jan 26, 2023336.00343.00329.27333.00333.00307,955
Jan 25, 2023343.00344.59335.00338.00338.00261,666
Jan 24, 2023342.50350.50333.00343.00343.00226,749
Jan 23, 2023343.50348.00338.83345.00345.00226,312
Jan 20, 2023333.50345.00333.50343.50343.50196,236
Jan 19, 2023349.50349.50335.46342.00342.00264,588
Jan 18, 2023349.50349.50330.50342.50342.50273,656
Jan 17, 2023334.00341.00332.50333.50333.50231,654
Jan 16, 2023335.00338.00330.01335.00335.00244,525
Jan 13, 2023329.00332.00327.21330.00330.00467,641
Jan 12, 2023318.00333.00318.00327.50327.50373,795
Jan 11, 2023328.00333.00322.00327.00327.00215,776
Jan 10, 2023325.00338.00325.00330.00330.00369,113
Jan 09, 2023328.50335.61326.90331.00331.00144,080
Jan 06, 2023318.00325.35318.00323.00323.00162,898
Jan 05, 2023321.00326.11309.00321.50321.50288,231
Jan 04, 2023327.50334.50306.50308.50308.50308,525
Jan 03, 2023334.00349.00331.50333.00333.00445,061
Dec 30, 2022332.00338.00331.00333.00333.00286,956
Dec 29, 2022332.00339.00330.72331.00331.00393,667
Dec 28, 2022333.00341.00330.50337.00337.00429,922
Dec 23, 2022320.00335.38320.00332.00332.0066,068
Dec 22, 2022326.50334.00323.50331.50331.50499,368
Dec 21, 2022313.50323.00313.50323.00323.00331,593
Dec 20, 2022308.00316.22301.67315.00315.00415,274
Dec 19, 2022307.50309.00297.00304.50304.50362,272
Dec 16, 2022303.00307.00287.00300.00300.001,060,419
Dec 15, 2022265.00295.50263.00295.00295.00788,698
Dec 14, 2022258.50265.50255.70264.00264.00257,222
Dec 13, 2022247.00256.00243.50255.50255.50400,173
Dec 12, 2022240.50247.00238.00243.50243.50562,572
Dec 09, 2022245.50252.50240.50244.00244.00161,745
Dec 08, 2022245.50250.50241.50248.50248.50251,544
Dec 07, 2022256.00258.00243.00244.50244.50540,667
Dec 06, 2022273.50276.50257.00259.00259.00357,447
Dec 05, 2022270.50285.22270.50281.00281.00236,336
Dec 02, 2022271.50283.00263.66278.00278.00176,720
Dec 01, 2022270.00278.46266.00271.50271.50134,800
Nov 30, 2022266.50274.50262.36272.50272.50377,621
Nov 29, 2022268.00275.50260.00263.00263.00176,739
Nov 28, 2022272.50274.00261.50267.50267.50130,534
Nov 25, 2022275.00281.63265.50267.50267.50141,154
Nov 24, 2022286.00286.00269.50270.50270.50205,967
Nov 23, 2022275.00285.00275.00279.00279.00143,996
Nov 22, 2022273.00290.00271.50281.00281.00207,771
Nov 21, 2022280.00292.50272.00273.50273.50764,051
Nov 18, 2022284.00301.00281.50282.00282.002,099,610
Nov 17, 2022305.50307.00296.16298.50298.50191,221
Nov 16, 2022307.00310.00298.00305.00305.00219,269
Nov 15, 2022304.50312.50300.00303.00303.00346,367
Nov 14, 2022286.00307.50275.83304.00304.00697,391
Nov 11, 2022279.00294.00277.00281.50281.50305,599
Nov 10, 2022287.50289.00270.50280.00280.00288,782
Nov 09, 2022290.50299.50284.00285.50285.50272,787
Nov 08, 2022293.50302.50293.00293.00293.00165,608
Nov 07, 2022298.50305.50283.00298.00298.00333,317
Nov 04, 2022277.00295.50265.50294.50294.50378,481
Nov 03, 2022264.00277.00264.00276.50276.50212,271
Nov 02, 2022292.00292.00269.50273.50273.50256,322
Nov 01, 2022272.00284.50270.22278.50278.50330,116
Oct 31, 2022263.00269.50250.50267.50267.50273,065
Oct 28, 2022252.00267.00250.17258.00258.001,947,867
Oct 27, 2022236.00251.50236.00250.50250.502,835,909
Oct 26, 2022234.00243.00232.00238.00238.00248,582
Oct 25, 2022244.00244.00227.00236.00236.00424,199
Oct 24, 2022234.00238.34228.50231.50231.50206,122
Oct 21, 2022246.00246.00232.50236.50236.50216,448
Oct 20, 2022237.00250.30235.00243.50243.50269,054
Oct 19, 2022230.50232.50224.95232.00232.00189,012
Oct 18, 2022239.50240.67231.00231.00231.00136,716
Oct 17, 2022242.00242.00230.00237.00237.00117,600
Oct 14, 2022242.00250.69230.00230.00230.00242,619
Oct 13, 2022240.00242.50227.55242.00242.00212,171
Oct 12, 2022248.50248.50228.00229.00229.00159,632
Oct 11, 2022254.00264.00245.50245.50245.50254,539
Oct 10, 2022260.50274.00252.00255.50255.50202,204
Oct 07, 2022267.50271.10261.50267.50267.50130,082
Oct 06, 2022252.50265.00252.50264.00264.00402,493
Oct 06, 20224.0308 Dividend
Oct 05, 2022250.00255.32241.50250.00245.97474,172
Oct 04, 2022248.50254.08243.28249.50245.48179,827
Oct 03, 2022235.50242.50223.81241.00237.11156,420
Sep 30, 2022238.00241.67228.80233.50229.74157,808
Sep 29, 2022250.00250.00230.70237.00233.18254,050
Sep 28, 2022239.00243.50232.00243.50239.57312,944
Sep 27, 2022242.00249.50235.00240.00236.13320,634
Sep 26, 2022248.50248.50239.50242.89238.98199,074
Sep 23, 2022277.00277.00243.92248.50244.49265,883
Sep 22, 2022265.50277.00259.27273.50269.09135,578
Sep 21, 2022260.00275.50260.00272.00267.61115,538
Sep 20, 2022276.00279.10265.00268.00263.68206,317
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement