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	517.00p on 05-05-2026 at 18:05:13
Change	7.00p 1.37%
Buy	516.00p
Sell	515.00p

Last Trade:	Buy 3,203.00 at 512.811p
Day's Volume:	500,613
Last Close:	517.00p
Open:	501.00p
ISIN:	GB0004478896

Day's Range	501.00p - 517.00p
52wk Range:	245.00p - 553.00p
Market Capitalisation:	£756.72m
VWAP:	513.56677p
Shares in Issue:	146.37m

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*	3,203	512.811p	SI Trade Negotiated Trade	16:47:10 - 05-May-26
Buy*	12,500	517.00p	Ordinary	16:35:42 - 05-May-26
Buy*	17	517.00p	SI Trade	16:35:15 - 05-May-26
Buy*	1,467	517.00p	SI Trade	16:35:15 - 05-May-26
Buy*	106	517.00p	SI Trade	16:35:15 - 05-May-26
Buy*	99	517.00p	SI Trade	16:35:15 - 05-May-26
Buy*	112,921	517.00p	Suspected BUY Trade	16:35:15 - 05-May-26
Sell*	24	516.00p	Automatic Execution	16:29:45 - 05-May-26
Buy*	1,611	516.773p	Suspected BUY Trade	16:28:36 - 05-May-26
Buy*	170	517.00p	Automatic Execution	16:28:20 - 05-May-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	510.00	510.00	510.00	510.00	0
1st May 2026 (Fri)	483.50	511.00	483.50	510.00	130,787
30th Apr 2026 (Thu)	479.00	509.00	479.00	508.00	412,001
29th Apr 2026 (Wed)	515.00	520.00	498.50	498.50	653,048
28th Apr 2026 (Tue)	500.00	508.00	500.00	508.00	366,497
27th Apr 2026 (Mon)	471.00	505.00	471.00	497.50	298,015
24th Apr 2026 (Fri)	519.00	519.00	486.50	495.50	321,331
23rd Apr 2026 (Thu)	471.00	500.00	471.00	495.50	277,690
22nd Apr 2026 (Wed)	484.00	502.00	484.00	494.50	943,749
21st Apr 2026 (Tue)	460.00	482.00	460.00	482.00	718,668
20th Apr 2026 (Mon)	466.00	480.50	458.50	467.00	1,150,167
17th Apr 2026 (Fri)	512.00	512.00	472.00	472.00	566,046
16th Apr 2026 (Thu)	460.00	489.50	460.00	488.50	481,073
15th Apr 2026 (Wed)	498.50	504.00	476.50	480.00	787,244
14th Apr 2026 (Tue)	508.00	510.00	498.50	508.00	238,283
13th Apr 2026 (Mon)	490.00	511.00	490.00	506.00	2,632,527
10th Apr 2026 (Fri)	513.00	513.00	487.00	489.50	437,433
9th Apr 2026 (Thu)	514.00	514.00	488.50	493.50	380,930
8th Apr 2026 (Wed)	519.00	519.00	480.50	499.00	722,573
7th Apr 2026 (Tue)	481.00	501.00	481.00	487.00	337,833
6th Apr 2026 (Mon)	491.00	491.00	491.00	491.00	0

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 3:45 pm	RNS	Payment of 2025 Final Dividend in Sterling
16th Apr 2026 10:30 am	RNS	Director/PDMR Shareholding
15th Apr 2026 12:00 pm	RNS	Result of AGM
15th Apr 2026 7:00 am	RNS	AGM and Q1 2026 Trading Update
14th Apr 2026 4:30 pm	RNS	Notification of major holdings
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding

See more Hunting regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82