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	312.50p on 18-07-2025 at 18:35:10
Change	0.00p 0%
Buy	315.00p
Sell	313.50p
Buy / Sell HTG Shares

Last Trade:	Sell 383.00 at 312.50p
Day's Volume:	239,263
Last Close:	312.50p
Open:	300.50p
ISIN:	GB0004478896

Day's Range	300.50p - 317.00p
52wk Range:	245.00p - 464.00p
Market Capitalisation:	£492.96m
VWAP:	313.10899p
Shares in Issue:	157.75m

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
Sell*	383	312.50p	Automatic Execution	16:35:17 - 18-Jul-25
Sell*	382	312.50p	Automatic Execution	16:35:17 - 18-Jul-25
Sell*	124,141	312.50p	Uncrossing Trade	16:35:17 - 18-Jul-25
Sell*	66	313.50p	Automatic Execution	16:29:52 - 18-Jul-25
Sell*	14	314.00p	Automatic Execution	16:29:52 - 18-Jul-25
Sell*	38	314.00p	Automatic Execution	16:29:52 - 18-Jul-25
Sell*	48	314.50p	Automatic Execution	16:29:47 - 18-Jul-25
Buy*	206	315.00p	Automatic Execution	16:29:47 - 18-Jul-25
Buy*	394	315.00p	Automatic Execution	16:29:47 - 18-Jul-25
Buy*	148	315.00p	Automatic Execution	16:29:47 - 18-Jul-25

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	300.50	317.00	300.50	312.50	239,263
17th Jul 2025 (Thu)	315.00	318.50	308.00	312.50	553,267
16th Jul 2025 (Wed)	319.00	325.00	316.50	316.50	234,364
15th Jul 2025 (Tue)	310.00	323.50	310.00	321.50	237,760
14th Jul 2025 (Mon)	315.00	328.50	315.00	320.50	255,609
11th Jul 2025 (Fri)	319.00	328.00	317.50	324.00	424,001
10th Jul 2025 (Thu)	325.00	325.00	313.00	318.50	355,579
9th Jul 2025 (Wed)	328.00	346.50	311.00	313.00	977,502
8th Jul 2025 (Tue)	294.50	301.50	289.50	300.50	244,664
7th Jul 2025 (Mon)	302.50	303.50	294.50	294.50	254,321
4th Jul 2025 (Fri)	305.50	306.00	299.50	301.00	415,925
3rd Jul 2025 (Thu)	310.00	310.00	304.00	306.50	247,934
2nd Jul 2025 (Wed)	290.00	308.00	290.00	307.50	351,886
1st Jul 2025 (Tue)	290.00	301.50	290.00	299.00	452,291
30th Jun 2025 (Mon)	304.00	304.50	298.50	301.00	416,516
27th Jun 2025 (Fri)	298.50	304.00	294.50	304.00	325,253
26th Jun 2025 (Thu)	300.00	300.00	290.50	298.00	312,636
25th Jun 2025 (Wed)	290.00	294.50	286.00	293.50	458,521
24th Jun 2025 (Tue)	264.50	285.50	258.50	285.50	855,650
23rd Jun 2025 (Mon)	275.00	275.00	264.00	264.50	181,353
20th Jun 2025 (Fri)	273.00	273.00	264.00	267.00	670,517
19th Jun 2025 (Thu)	265.00	274.00	265.00	270.00	437,570

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
17th Jul 2025 10:00 am	RNS	Standard form for notification of major holdings
15th Jul 2025 1:30 pm	RNS	Standard form for notification of major holdings
9th Jul 2025 7:00 am	RNS	H1 2025 Trading Update
8th Jul 2025 4:59 pm	RNS	Standard form for notification of major holdings
2nd Jul 2025 7:00 am	RNS-R	Investor Presentation via Investor Meet Company
24th Jun 2025 7:00 am	RNS	Acquisition of "FES" & Capital Allocation Policy
5th Jun 2025 4:35 pm	RNS	TR-1: Notification of Major Holdings
5th Jun 2025 4:30 pm	RNS	Director Declaration
2nd Jun 2025 10:00 am	RNS	Director Declaration
14th May 2025 3:34 pm	RNS	Director/PDMR Shareholding

See more Hunting regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48