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	491.00p on 27-03-2026 at 19:30:07
Change	-8.50p -1.7%
Buy	492.00p
Sell	490.50p

Last Trade:	Buy 910.00 at 491.00p
Day's Volume:	313,204
Last Close:	491.00p
Open:	490.00p
ISIN:	GB0004478896

Day's Range	480.00p - 499.50p
52wk Range:	245.00p - 553.00p
Market Capitalisation:	£720.27m
VWAP:	488.21716p
Shares in Issue:	146.69m

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*	910	491.00p	SI Trade Negotiated Trade	16:49:04 - 27-Mar-26
Buy*	7,800	491.00p	Ordinary	16:36:06 - 27-Mar-26
Unknown*	11,000	490.22p	OTC Trade	16:35:18 - 27-Mar-26
Unknown*	8,000	490.22p	OTC Trade	16:35:18 - 27-Mar-26
Buy*	357	491.00p	Ordinary	16:35:18 - 27-Mar-26
Buy*	1	491.00p	SI Trade	16:35:05 - 27-Mar-26
Buy*	1	491.00p	SI Trade	16:35:05 - 27-Mar-26
Buy*	109,531	491.00p	Suspected BUY Trade	16:35:05 - 27-Mar-26
Buy*	80	491.50p	Automatic Execution	16:29:39 - 27-Mar-26
Buy*	33	491.50p	Automatic Execution	16:29:39 - 27-Mar-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	490.00	499.50	480.00	491.00	313,204
26th Mar 2026 (Thu)	479.00	499.50	477.00	499.50	319,132
25th Mar 2026 (Wed)	489.00	489.50	478.00	483.50	321,372
24th Mar 2026 (Tue)	452.00	484.00	452.00	480.00	260,031
23rd Mar 2026 (Mon)	455.00	483.50	455.00	472.50	346,442
20th Mar 2026 (Fri)	502.00	502.00	469.00	472.50	1,714,398
19th Mar 2026 (Thu)	456.00	484.50	456.00	482.00	391,278
18th Mar 2026 (Wed)	485.00	487.50	475.00	478.50	216,000
17th Mar 2026 (Tue)	483.50	488.00	476.00	479.00	532,712
16th Mar 2026 (Mon)	462.50	487.00	462.50	481.00	485,236
13th Mar 2026 (Fri)	485.00	502.00	479.50	480.00	491,742
12th Mar 2026 (Thu)	502.00	512.00	495.00	498.00	690,183
11th Mar 2026 (Wed)	499.50	513.00	499.50	510.00	555,949
10th Mar 2026 (Tue)	497.50	526.00	497.50	520.00	4,426,302
9th Mar 2026 (Mon)	500.00	508.00	493.50	503.00	1,025,596
6th Mar 2026 (Fri)	490.00	521.00	490.00	509.00	1,489,546
5th Mar 2026 (Thu)	515.00	553.00	495.00	495.00	1,139,090
4th Mar 2026 (Wed)	533.00	533.00	503.00	511.00	797,634
3rd Mar 2026 (Tue)	504.00	527.00	500.00	508.00	818,838
2nd Mar 2026 (Mon)	518.00	537.00	518.00	526.00	554,404

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Commencement of Second Share Buyback
17th Mar 2026 7:00 am	RNS	Commencement of Second Share Buyback
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 2:00 pm	RNS	Notification of major holdings
16th Mar 2026 2:00 pm	RNS	Notification of major holdings
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 4:32 pm	RNS	Director/PDMR Shareholding

See more Hunting regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82