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	400.00p on 11-09-2026 at 18:35:11
Change	3.50p 0.88%
Buy	401.00p
Sell	400.50p

Last Trade:	Buy 1,287.00 at 401.194p
Day's Volume:	181,649
Last Close:	400.00p
Open:	413.00p
ISIN:	GB0004478896

Day's Range	392.50p - 413.00p
52wk Range:	300.00p - 553.00p
Market Capitalisation:	£580.80m
VWAP:	401.01768p
Shares in Issue:	145.20m

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*	1,287	401.194p	SI Trade Negotiated Trade	16:47:05 - 11-Sep-26
Sell*	7	400.00p	Automatic Execution	16:35:25 - 11-Sep-26
Sell*	74,995	400.00p	Uncrossing Trade	16:35:25 - 11-Sep-26
Buy*	441	401.00p	SI Trade	16:29:40 - 11-Sep-26
Sell*	158	401.00p	Automatic Execution	16:29:02 - 11-Sep-26
Sell*	158	401.00p	Automatic Execution	16:29:02 - 11-Sep-26
Sell*	266	401.00p	Automatic Execution	16:29:02 - 11-Sep-26
Sell*	50	401.00p	Automatic Execution	16:29:02 - 11-Sep-26
Sell*	17	401.00p	Automatic Execution	16:29:02 - 11-Sep-26
Sell*	30	401.00p	Automatic Execution	16:29:02 - 11-Sep-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	413.00	413.00	392.50	400.00	181,649
10th Sep 2026 (Thu)	390.00	407.00	390.00	396.50	182,700
9th Sep 2026 (Wed)	405.00	407.00	401.00	406.00	202,363
8th Sep 2026 (Tue)	390.00	414.00	390.00	406.00	499,237
7th Sep 2026 (Mon)	410.50	412.50	402.00	409.00	267,657
4th Sep 2026 (Fri)	417.00	417.00	396.00	400.50	538,385
3rd Sep 2026 (Thu)	407.00	413.00	397.50	400.00	354,372
2nd Sep 2026 (Wed)	425.00	425.00	405.50	405.50	392,266
1st Sep 2026 (Tue)	402.50	422.00	402.50	415.50	632,300
31st Aug 2026 (Mon)	408.50	408.50	408.50	408.50	0
28th Aug 2026 (Fri)	413.50	421.50	407.00	408.50	710,052
27th Aug 2026 (Thu)	395.00	419.50	395.00	413.00	815,716
26th Aug 2026 (Wed)	395.50	403.50	388.00	400.00	660,336
25th Aug 2026 (Tue)	394.50	402.00	390.00	394.00	507,162
24th Aug 2026 (Mon)	400.00	412.50	393.50	393.50	872,382
21st Aug 2026 (Fri)	426.50	426.50	380.00	405.00	2,385,453
20th Aug 2026 (Thu)	450.50	477.50	450.50	473.50	256,732
19th Aug 2026 (Wed)	489.50	490.50	470.50	471.50	291,331
18th Aug 2026 (Tue)	479.00	499.50	470.50	487.50	257,831
17th Aug 2026 (Mon)	490.00	496.00	488.00	491.00	159,236
14th Aug 2026 (Fri)	487.00	489.00	480.50	488.00	210,988
13th Aug 2026 (Thu)	483.00	487.50	477.50	482.00	169,897
12th Aug 2026 (Wed)	483.00	483.00	476.50	478.00	212,293

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
21st Aug 2026 4:30 pm	RNS	Director/PDMR Shareholding
21st Aug 2026 7:00 am	RNS	Results for the six months ended 30 June 2026
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights

See more Hunting regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52