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	503.00p on 09-03-2026 at 19:40:06
Change	-6.00p -1.18%
Buy	504.00p
Sell	502.00p

Last Trade:	Unknown 1,262.00 at 503.00p
Day's Volume:	1,025,596
Last Close:	503.00p
Open:	500.00p
ISIN:	GB0004478896

Day's Range	493.50p - 508.00p
52wk Range:	245.00p - 553.00p
Market Capitalisation:	£739.92m
VWAP:	500.96374p
Shares in Issue:	147.10m

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*	1,262	503.00p	SI Trade Negotiated Trade	16:48:45 - 09-Mar-26
Unknown*	10,293	500.787p	SI Trade Negotiated Trade	16:47:09 - 09-Mar-26
Buy*	25,000	503.00p	Ordinary	16:37:09 - 09-Mar-26
Buy*	229,756	503.00p	Suspected BUY Trade	16:35:15 - 09-Mar-26
Buy*	18	504.00p	SI Trade	16:29:25 - 09-Mar-26
Sell*	958	503.00p	Automatic Execution	16:29:12 - 09-Mar-26
Sell*	981	503.00p	Automatic Execution	16:29:12 - 09-Mar-26
Buy*	312	503.00p	Automatic Execution	16:29:12 - 09-Mar-26
Buy*	2	503.00p	Automatic Execution	16:29:12 - 09-Mar-26
Sell*	600	503.00p	Automatic Execution	16:29:12 - 09-Mar-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Feb 2026 (Thu)	533.00	533.00	515.00	525.00	390,661
25th Feb 2026 (Wed)	529.00	538.00	520.00	531.00	347,114
24th Feb 2026 (Tue)	512.00	521.00	511.00	518.00	359,199
23rd Feb 2026 (Mon)	535.00	535.00	508.00	513.00	292,797
20th Feb 2026 (Fri)	552.00	552.00	515.00	515.00	524,278
19th Feb 2026 (Thu)	515.00	531.00	514.00	526.00	766,779
18th Feb 2026 (Wed)	510.00	519.00	510.00	512.00	840,057
17th Feb 2026 (Tue)	528.00	528.00	497.50	509.00	391,641
16th Feb 2026 (Mon)	492.00	512.00	488.50	503.00	791,483
13th Feb 2026 (Fri)	455.50	484.00	455.50	480.50	356,444
12th Feb 2026 (Thu)	485.00	490.00	475.50	475.50	485,744
11th Feb 2026 (Wed)	452.00	485.00	452.00	483.50	809,907
10th Feb 2026 (Tue)	471.00	477.50	467.50	475.50	492,888

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 6:24 pm	RNS	Notification of major holdings
6th Mar 2026 4:35 pm	RNS	Notification of major holdings
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 4:32 pm	RNS	Standard form for notification of major holdings
5th Mar 2026 7:05 am	RNS	Transaction in Own Shares
5th Mar 2026 7:02 am	RNS	Cost Reduction Plan & Update to Capital Allocation
5th Mar 2026 7:00 am	RNS	Results for the year ended 31 December 2025
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23