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	485.50p on 07-05-2026 at 18:35:12
Change	-14.50p -2.9%
Buy	489.00p
Sell	488.00p

Last Trade:	Buy 4,237.00 at 489.064p
Day's Volume:	338,363
Last Close:	485.50p
Open:	515.00p
ISIN:	GB0004478896

Day's Range	483.50p - 515.00p
52wk Range:	246.50p - 553.00p
Market Capitalisation:	£710.45m
VWAP:	487.32066p
Shares in Issue:	146.33m

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*	4,237	489.064p	SI Trade Negotiated Trade	16:47:06 - 07-May-26
Sell*	6,000	485.50p	Ordinary	16:35:31 - 07-May-26
Sell*	145,992	485.50p	Uncrossing Trade	16:35:05 - 07-May-26
Buy*	40	489.00p	Automatic Execution	16:29:58 - 07-May-26
Sell*	135	488.50p	Automatic Execution	16:29:42 - 07-May-26
Sell*	81	488.50p	Automatic Execution	16:29:42 - 07-May-26
Sell*	84	488.50p	Automatic Execution	16:29:42 - 07-May-26
Sell*	200	488.50p	Automatic Execution	16:29:42 - 07-May-26
Sell*	165	488.50p	Automatic Execution	16:29:27 - 07-May-26
Sell*	200	488.50p	Automatic Execution	16:29:27 - 07-May-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	519.00	519.00	491.50	500.00	344,720
5th May 2026 (Tue)	501.00	517.00	501.00	517.00	500,613
4th May 2026 (Mon)	510.00	510.00	510.00	510.00	0
1st May 2026 (Fri)	483.50	511.00	483.50	510.00	130,787
30th Apr 2026 (Thu)	479.00	509.00	479.00	508.00	412,001
29th Apr 2026 (Wed)	515.00	520.00	498.50	498.50	653,048
28th Apr 2026 (Tue)	500.00	508.00	500.00	508.00	366,497
27th Apr 2026 (Mon)	471.00	505.00	471.00	497.50	298,015
24th Apr 2026 (Fri)	519.00	519.00	486.50	495.50	321,331
23rd Apr 2026 (Thu)	471.00	500.00	471.00	495.50	277,690
22nd Apr 2026 (Wed)	484.00	502.00	484.00	494.50	943,749
21st Apr 2026 (Tue)	460.00	482.00	460.00	482.00	718,668
20th Apr 2026 (Mon)	466.00	480.50	458.50	467.00	1,150,167
17th Apr 2026 (Fri)	512.00	512.00	472.00	472.00	566,046
16th Apr 2026 (Thu)	460.00	489.50	460.00	488.50	481,073
15th Apr 2026 (Wed)	498.50	504.00	476.50	480.00	787,244
14th Apr 2026 (Tue)	508.00	510.00	498.50	508.00	238,283
13th Apr 2026 (Mon)	490.00	511.00	490.00	506.00	2,632,527
10th Apr 2026 (Fri)	513.00	513.00	487.00	489.50	437,433
9th Apr 2026 (Thu)	514.00	514.00	488.50	493.50	380,930
8th Apr 2026 (Wed)	519.00	519.00	480.50	499.00	722,573
7th Apr 2026 (Tue)	481.00	501.00	481.00	487.00	337,833

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
6th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 3:45 pm	RNS	Payment of 2025 Final Dividend in Sterling
16th Apr 2026 10:30 am	RNS	Director/PDMR Shareholding
15th Apr 2026 12:00 pm	RNS	Result of AGM
15th Apr 2026 7:00 am	RNS	AGM and Q1 2026 Trading Update
14th Apr 2026 4:30 pm	RNS	Notification of major holdings

See more Hunting regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71