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	488.50p on 27-03-2026 at 15:18:31
Change	-11.00p -2.2%
Buy	490.00p
Sell	488.50p

Last Trade:	Buy 290.00 at 488.50p
Day's Volume:	136,724
Last Close:	499.50p
Open:	490.00p
ISIN:	GB0004478896

Day's Range	480.00p - 499.50p
52wk Range:	245.00p - 553.00p
Market Capitalisation:	£716.60m
VWAP:	485.11347p
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*	290	488.50p	Automatic Execution	15:16:13 - 27-Mar-26
Sell*	310	488.50p	Automatic Execution	15:16:13 - 27-Mar-26
Sell*	11	488.50p	Automatic Execution	15:16:13 - 27-Mar-26
Sell*	80	488.50p	Automatic Execution	15:16:13 - 27-Mar-26
Sell*	209	488.50p	Automatic Execution	15:14:59 - 27-Mar-26
Sell*	101	488.50p	Automatic Execution	15:14:59 - 27-Mar-26
Sell*	1	488.50p	Automatic Execution	15:14:45 - 27-Mar-26
Unknown*	0	489.50p	SI Trade	15:14:04 - 27-Mar-26
Buy*	2	489.40p	Ordinary	15:12:11 - 27-Mar-26
Sell*	542	489.00p	Automatic Execution	15:10:58 - 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	499.50	136,724
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
27th Feb 2026 (Fri)	499.00	532.00	499.00	519.00	927,832

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

Value9,959.59

Change-12.58