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	330.00p on 18-09-2025 at 08:10:09
Change	4.00p 1.23%
Buy	330.00p
Sell	329.00p

Last Trade:	Buy 193.00 at 329.50p
Day's Volume:	18,265
Last Close:	326.00p
Open:	326.00p
ISIN:	GB0004478896

Day's Range	326.00p - 330.00p
52wk Range:	245.00p - 421.50p
Market Capitalisation:	£516.34m
VWAP:	327.79687p
Shares in Issue:	156.47m

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*	193	329.50p	Automatic Execution	09:06:21 - 18-Sep-25
Buy*	283	328.50p	Automatic Execution	09:04:39 - 18-Sep-25
Buy*	22	328.50p	Automatic Execution	09:04:39 - 18-Sep-25
Sell*	7,000	327.60p	Ordinary	08:52:33 - 18-Sep-25
Buy*	332	328.00p	Automatic Execution	08:51:36 - 18-Sep-25
Sell*	232	328.00p	Automatic Execution	08:51:34 - 18-Sep-25
Sell*	391	328.00p	Automatic Execution	08:51:34 - 18-Sep-25
Sell*	885	328.50p	Automatic Execution	08:51:34 - 18-Sep-25
Sell*	291	328.50p	Automatic Execution	08:51:34 - 18-Sep-25
Sell*	9	328.50p	Automatic Execution	08:49:34 - 18-Sep-25

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	328.50	331.00	325.50	326.00	334,533
16th Sep 2025 (Tue)	326.00	328.00	322.50	328.00	223,089
15th Sep 2025 (Mon)	327.00	331.00	323.50	326.00	346,108
12th Sep 2025 (Fri)	330.00	338.00	328.00	329.00	299,402
11th Sep 2025 (Thu)	327.00	337.50	327.00	331.50	315,829
10th Sep 2025 (Wed)	330.50	332.50	322.50	329.50	397,717
9th Sep 2025 (Tue)	326.50	335.00	326.50	333.50	314,812
8th Sep 2025 (Mon)	329.00	336.50	326.00	326.50	258,613
5th Sep 2025 (Fri)	343.50	345.00	329.50	330.50	544,458
4th Sep 2025 (Thu)	327.00	344.50	327.00	342.50	1,408,574
3rd Sep 2025 (Wed)	328.00	338.50	326.00	329.00	723,392
2nd Sep 2025 (Tue)	334.50	338.00	323.50	323.50	531,194
1st Sep 2025 (Mon)	328.00	335.50	324.00	334.00	414,741
29th Aug 2025 (Fri)	322.00	336.50	321.00	328.50	738,299
28th Aug 2025 (Thu)	342.00	349.50	317.00	322.50	1,151,897
27th Aug 2025 (Wed)	322.00	333.50	321.50	332.00	540,524
26th Aug 2025 (Tue)	322.50	325.50	321.00	323.00	582,788
25th Aug 2025 (Mon)	322.50	322.50	322.50	322.50	0
22nd Aug 2025 (Fri)	316.00	323.50	314.00	322.50	475,036
21st Aug 2025 (Thu)	305.00	316.00	305.00	314.00	261,643
20th Aug 2025 (Wed)	300.00	306.50	298.00	306.50	582,389
19th Aug 2025 (Tue)	305.00	305.00	299.50	302.00	175,991
18th Aug 2025 (Mon)	303.50	303.50	294.00	298.00	370,414

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares
16th Sep 2025 7:00 am	RNS	Transaction in Own Shares
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value9,232.69

Change24.32