Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hunting (HTG) Share Price

Intraday
Historical

Price	475.50p on 10-02-2026 at 19:40:07
Change	-2.50p -0.52%
Buy	475.00p
Sell	473.50p

Last Trade:	Buy 61.00 at 475.50p
Day's Volume:	492,888
Last Close:	475.50p
Open:	471.00p
ISIN:	GB0004478896

Day's Range	467.50p - 477.50p
52wk Range:	245.00p - 482.00p
Market Capitalisation:	£704.87m
VWAP:	473.29502p
Shares in Issue:	148.24m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hunting (HTG) Latest Trades
Buy*	61	475.50p	Automatic Execution	16:35:23 - 10-Feb-26
Buy*	118,913	475.50p	Suspected BUY Trade	16:35:21 - 10-Feb-26
Unknown*	79	474.25p	SI Trade	16:28:06 - 10-Feb-26
Buy*	22	474.00p	Automatic Execution	16:27:17 - 10-Feb-26
Buy*	18	474.00p	Automatic Execution	16:26:35 - 10-Feb-26
Sell*	11	473.50p	SI Trade	16:26:17 - 10-Feb-26
Buy*	157	474.00p	Automatic Execution	16:26:00 - 10-Feb-26
Buy*	3	474.00p	Automatic Execution	16:25:56 - 10-Feb-26
Sell*	197	473.00p	SI Trade	16:25:47 - 10-Feb-26
Buy*	462	473.00p	Automatic Execution	16:23:19 - 10-Feb-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	471.00	477.50	467.50	475.50	492,888
9th Feb 2026 (Mon)	445.00	478.00	445.00	478.00	293,046
6th Feb 2026 (Fri)	460.50	471.50	460.50	466.00	302,687
5th Feb 2026 (Thu)	469.00	472.50	459.50	465.00	298,340
4th Feb 2026 (Wed)	438.50	482.00	438.50	468.50	1,184,912
3rd Feb 2026 (Tue)	466.00	466.00	447.50	458.00	508,932
2nd Feb 2026 (Mon)	431.00	449.50	428.00	444.00	743,871
30th Jan 2026 (Fri)	430.50	449.00	430.50	442.00	398,943
29th Jan 2026 (Thu)	443.50	463.00	443.50	453.00	691,942
28th Jan 2026 (Wed)	420.50	449.50	420.50	440.50	829,066
27th Jan 2026 (Tue)	442.00	447.50	437.50	439.50	454,829
26th Jan 2026 (Mon)	440.00	441.00	434.00	440.00	296,836
23rd Jan 2026 (Fri)	433.00	444.50	432.50	438.50	494,060
22nd Jan 2026 (Thu)	440.00	440.00	428.00	434.00	597,741
21st Jan 2026 (Wed)	426.00	437.50	426.00	429.50	691,385
20th Jan 2026 (Tue)	413.00	428.50	403.00	428.50	526,164
19th Jan 2026 (Mon)	417.00	417.00	404.50	407.00	257,562
16th Jan 2026 (Fri)	417.00	419.50	410.00	410.00	416,464
15th Jan 2026 (Thu)	407.00	419.00	401.50	417.00	533,707
14th Jan 2026 (Wed)	411.00	411.00	395.50	407.50	672,708
13th Jan 2026 (Tue)	404.00	404.00	389.50	397.50	618,133
12th Jan 2026 (Mon)	392.00	395.00	388.50	393.50	567,867

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39