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	442.00p on 30-01-2026 at 18:55:13
Change	-11.00p -2.43%
Buy	444.00p
Sell	443.00p

Last Trade:	Buy 1,504.00 at 442.00p
Day's Volume:	398,943
Last Close:	442.00p
Open:	430.50p
ISIN:	GB0004478896

Day's Range	430.50p - 449.00p
52wk Range:	245.00p - 463.00p
Market Capitalisation:	£657.61m
VWAP:	443.56974p
Shares in Issue:	148.78m

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*	1,504	442.00p	Ordinary	16:38:17 - 30-Jan-26
Sell*	2,190	442.00p	Automatic Execution	16:35:09 - 30-Jan-26
Sell*	153,801	442.00p	Uncrossing Trade	16:35:09 - 30-Jan-26
Unknown*	1,698	443.00p	OTC Trade	16:28:34 - 30-Jan-26
Unknown*	4,302	443.00p	OTC Trade	16:28:34 - 30-Jan-26
Sell*	300	443.00p	Automatic Execution	16:26:58 - 30-Jan-26
Sell*	182	443.00p	Automatic Execution	16:26:57 - 30-Jan-26
Sell*	118	443.00p	Automatic Execution	16:26:57 - 30-Jan-26
Sell*	706	443.00p	Automatic Execution	16:26:57 - 30-Jan-26
Buy*	1	444.00p	SI Trade	16:24:08 - 30-Jan-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	430.50	449.00	430.50	442.00	398,943
29th Jan 2026 (Thu)	443.50	463.00	443.50	453.00	691,942
28th Jan 2026 (Wed)	420.50	449.50	420.50	440.50	829,066
27th Jan 2026 (Tue)	442.00	447.50	437.50	439.50	454,829
26th Jan 2026 (Mon)	440.00	441.00	434.00	440.00	296,836
23rd Jan 2026 (Fri)	433.00	444.50	432.50	438.50	494,060
22nd Jan 2026 (Thu)	440.00	440.00	428.00	434.00	597,741
21st Jan 2026 (Wed)	426.00	437.50	426.00	429.50	691,385
20th Jan 2026 (Tue)	413.00	428.50	403.00	428.50	526,164
19th Jan 2026 (Mon)	417.00	417.00	404.50	407.00	257,562
16th Jan 2026 (Fri)	417.00	419.50	410.00	410.00	416,464
15th Jan 2026 (Thu)	407.00	419.00	401.50	417.00	533,707
14th Jan 2026 (Wed)	411.00	411.00	395.50	407.50	672,708
13th Jan 2026 (Tue)	404.00	404.00	389.50	397.50	618,133
12th Jan 2026 (Mon)	392.00	395.00	388.50	393.50	567,867
9th Jan 2026 (Fri)	395.00	396.50	386.00	392.00	965,453
8th Jan 2026 (Thu)	395.00	395.00	377.00	388.00	225,651
7th Jan 2026 (Wed)	370.50	382.50	370.50	378.50	443,531
6th Jan 2026 (Tue)	385.50	392.50	380.00	388.00	590,916
5th Jan 2026 (Mon)	357.00	385.50	357.00	385.50	472,013
2nd Jan 2026 (Fri)	352.00	376.00	352.00	373.50	349,724
1st Jan 2026 (Thu)	370.50	370.50	370.50	370.50	0

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 12:34 pm	RNS	Standard form for notification of major holdings
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78