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	440.50p on 28-01-2026 at 19:30:06
Change	1.00p 0.23%
Buy	444.50p
Sell	443.50p

Last Trade:	Unknown 15,000.00 at 440.50p
Day's Volume:	829,066
Last Close:	440.50p
Open:	420.50p
ISIN:	GB0004478896

Day's Range	420.50p - 449.50p
52wk Range:	245.00p - 449.50p
Market Capitalisation:	£656.57m
VWAP:	444.84624p
Shares in Issue:	149.05m

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
Unknown*	15,000	440.50p	Negotiated Trade OTC Trade	16:36:46 - 28-Jan-26
Sell*	17	443.50p	Automatic Execution	16:29:45 - 28-Jan-26
Sell*	432	443.50p	Automatic Execution	16:29:45 - 28-Jan-26
Sell*	293	444.00p	Automatic Execution	16:29:45 - 28-Jan-26
Sell*	7	444.00p	Automatic Execution	16:29:45 - 28-Jan-26
Sell*	34	444.00p	Automatic Execution	16:29:45 - 28-Jan-26
Sell*	400	444.00p	Automatic Execution	16:29:19 - 28-Jan-26
Sell*	45	444.00p	Automatic Execution	16:29:19 - 28-Jan-26
Buy*	368	444.50p	Automatic Execution	16:28:43 - 28-Jan-26
Sell*	131	444.00p	Automatic Execution	16:28:33 - 28-Jan-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	395.00	396.50	386.00	392.00	965,453
8th Jan 2026 (Thu)	395.00	395.00	377.00	388.00	225,651
7th Jan 2026 (Wed)	370.50	382.50	370.50	378.50	443,531
6th Jan 2026 (Tue)	385.50	392.50	380.00	388.00	590,916
5th Jan 2026 (Mon)	357.00	385.50	357.00	385.50	472,013
2nd Jan 2026 (Fri)	352.00	376.00	352.00	373.50	349,724
1st Jan 2026 (Thu)	370.50	370.50	370.50	370.50	0
31st Dec 2025 (Wed)	375.50	375.50	362.50	370.50	72,405
30th Dec 2025 (Tue)	355.00	367.50	355.00	366.50	306,413
29th Dec 2025 (Mon)	363.00	363.50	358.00	363.00	171,306

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 12:34 pm	RNS	Standard form for notification of major holdings
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value10,154.43

Change-53.37