Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
14:59:03 554 112 AT
14:53:41 555 260 AT
14:53:40 553 526 AT
14:53:40 553 704 AT
14:49:34 555.5 300 AT
14:49:34 555.5 480 AT
14:43:34 556.5 585 AT
14:43:34 556.5 675 AT
14:43:34 556.5 240 AT
14:41:15 556.5 326 AT
14:41:14 557 491 AT
14:41:14 557 83 AT
14:41:14 557 1,108 AT
14:34:12 558.5 509 AT
14:34:05 556 544 AT
14:33:51 555.5 558 AT
14:33:46 556 383 AT
14:33:45 556 653 AT
14:33:42 556 1,237 AT
14:33:41 556 352 AT
14:33:41 555 77 AT
14:33:41 555 5,660 AT
14:33:41 555 1,434 AT
14:33:41 555 1,316 AT
14:33:03 555 190 AT
14:32:49 555 531 AT
14:32:49 554 214 AT
14:32:49 554 761 AT
14:32:49 554 14 AT
14:32:49 554.5 122 AT
14:29:55 554.5 50 AT
14:29:38 554 131 AT
14:29:37 554 8 AT
14:29:36 554 2 AT
14:29:36 554 33 AT
14:25:01 554 2 AT
14:23:12 553.5 930 AT
14:23:12 553.5 100 AT
14:23:12 553.5 116 AT
14:02:18 553 182 AT
14:02:18 553 598 AT
14:01:59 554 57 AT
14:01:59 554 53 AT
14:01:58 554 95 AT
14:01:58 553.5 188 AT
14:01:57 553.5 496 AT
14:01:57 553.5 864 AT
13:55:27 554.5 230 AT
13:41:15 554.5 575 AT
13:41:14 554.5 1,399 AT
13:41:14 554.5 200 AT
13:41:14 554.5 124 AT
13:35:25 555 155 AT
13:35:25 554.5 250 AT
13:35:24 555 714 AT
13:35:24 554.5 200 AT
13:35:17 554 450 AT
13:35:15 554 634 AT
13:35:04 553 867 AT
13:35:04 553 200 AT
13:35:04 553 121 AT
13:18:48 552.5 200 AT
13:18:48 552.5 69 AT
13:18:40 552.5 1 AT
13:14:16 552.5 398 AT
13:14:16 552.5 553 AT
13:11:03 553 236 AT
13:11:01 554 83 AT
13:11:01 554 538 AT
13:10:59 553.5 170 AT
13:10:59 553 766 AT
13:10:52 553 848 AT
13:10:52 554 269 AT
13:10:52 553.5 848 AT
13:10:52 553.5 892 AT
13:10:52 553.5 128 AT
13:10:21 551 60 AT
13:05:05 551 259 AT
13:05:05 550.5 92 AT
13:05:04 551 155 AT
13:05:04 551 391 AT
13:05:04 551 229 AT
12:41:56 550 135 AT
12:41:56 549.5 77 AT
12:41:55 550 65 AT
12:31:11 550 121 AT
12:31:06 550.5 576 AT
12:31:05 548 198 AT
12:31:05 548 874 AT
12:31:05 548 722 AT
12:31:05 548 455 AT
12:31:05 548 316 AT
12:17:46 548 214 AT
12:17:46 548 91 AT
12:17:46 548 236 AT
12:14:04 547 352 AT
12:08:01 549 25 AT
12:07:39 549 112 AT
12:07:36 549 324 AT
12:07:36 549 500 AT
12:07:36 549 410 AT
12:07:36 549 110 AT
11:59:40 546.4 1,400 O
11:55:06 548.5 450 AT
11:55:06 548.5 398 AT
11:55:05 548.5 118 AT
11:55:05 548.5 345 AT
11:53:05 550 118 AT
11:52:37 549.5 400 AT
11:52:37 549 100 AT
11:52:37 549 100 AT
11:52:23 548.5 839 AT
11:52:23 548.5 100 AT
11:52:23 548 455 AT
11:52:23 548 312 AT
11:52:17 548 886 AT
11:52:17 548 100 AT
11:52:16 547.5 112 AT
11:52:16 547.5 162 AT
11:52:11 547.5 300 AT
11:52:11 547.5 200 AT
11:52:10 547 12 AT
11:52:09 547 88 AT
11:52:09 547 100 AT
11:52:05 546.5 16 AT
11:52:02 546.5 41 AT
11:52:02 546.5 100 AT
11:52:01 546 500 AT
11:52:01 546 142 AT
11:52:01 546 110 AT
11:39:07 545.5 506 AT
11:38:12 546 1 AT
11:38:10 546.5 32 AT
11:38:09 546 510 AT
11:38:09 546 601 AT
11:38:09 546 379 AT
11:05:14 546.5 504 AT
10:59:04 549.5 180 AT
10:59:00 549.5 447 AT
10:59:00 549.5 500 AT
10:53:19 548 100 AT
10:53:19 548 94 AT
10:51:09 548 45 AT
10:51:09 548 446 AT
10:51:09 548 54 AT
10:50:39 546.5 166 AT
10:50:09 544.5 400 AT
10:50:09 544.5 103 AT
10:50:01 544.5 350 AT
10:50:01 544.5 171 AT
10:50:01 544.5 100 AT
10:49:53 545 290 AT
10:49:52 545 666 AT
10:49:52 545 100 AT
10:49:51 545.5 100 AT
10:49:51 547 509 AT
10:49:51 547 262 AT
10:49:51 547 477 AT
10:37:40 547 79 AT
10:31:28 549.5 39 AT
10:23:18 549 354 AT
10:23:18 549 625 AT
10:23:18 549 177 AT
10:23:18 549 500 AT
10:22:57 548.5 34 AT
10:22:55 548.5 414 AT
10:22:53 548.5 70 AT
10:22:53 548.5 100 AT
10:22:53 548 432 AT
10:22:53 548 513 AT
10:22:39 548.5 19 AT
10:22:39 548.5 120 AT
10:22:36 548.5 327 AT
10:22:36 548.5 491 AT
10:09:36 546 148 AT
10:09:36 546 100 AT
10:09:36 546 84 AT
10:00:12 546.5 386 AT
10:00:12 546.5 57 AT
09:59:39 546.5 157 AT
09:59:39 546.5 14 AT
09:59:17 546.5 497 AT
09:59:09 546.5 3 AT
09:59:09 546.5 19 AT
09:58:39 546.5 66 AT
09:58:23 545.5 146 AT
09:58:09 546.5 54 AT
09:58:08 545.5 214 AT
09:54:34 546.5 2 AT
09:54:34 546.5 7 AT
09:48:41 546.5 26 AT
09:44:29 546.5 7 AT
09:34:29 546.5 29 AT
09:32:25 546.5 31 AT
09:32:25 546.5 86 AT
09:32:24 545.5 77 AT
09:32:24 545.5 182 AT
09:32:24 545.5 297 AT
09:29:37 545.5 83 AT
09:29:35 547 211 AT
09:29:35 547 500 AT
09:25:55 546.5 54 AT
09:25:39 546.5 165 AT
09:25:12 546.5 407 AT
09:25:09 546.5 93 AT
09:24:43 545 18 AT
09:24:41 545 29 AT
09:24:39 547 212 AT
09:24:39 547 22 AT
09:24:29 547 63 AT
09:24:09 546.5 4 AT
09:23:39 547 10 AT
09:23:09 547 33 AT
09:23:04 546.5 70 AT
09:23:04 546.5 85 AT
09:23:04 546.5 382 AT
09:23:04 546.5 76 AT
09:23:04 546.5 128 AT
09:21:55 546.5 100 AT
09:21:20 544.5 19 AT
09:20:13 543.5 500 AT
09:20:12 541.5 247 AT
09:10:08 541 179 AT
09:10:00 539.5 100 AT
09:10:00 539.5 1,030 AT
08:51:43 539.5 429 AT
08:50:51 539 12 AT
08:50:51 539 614 AT
08:50:47 539 302 AT
08:50:47 539 100 AT
08:50:47 539 482 AT
08:50:47 539 422 AT
08:35:26 540 69 AT
08:29:56 539 55 AT
08:29:56 539 543 AT
08:28:55 540 145 AT
08:28:26 539.5 70 AT
08:28:09 539.5 151 AT
08:28:09 539.5 405 AT
08:28:09 539.5 528 AT
08:08:58 541 43 AT
08:08:58 541 426 AT
08:08:04 539.5 904 AT
08:07:02 539.5 520 AT
08:00:28 540 186 UT

HUNTING PLCHTG

55421.00(3.94%)
Bid / Ask 554 - 555
Open 540
Prev close 533
Volume 77,873
Day range 539 - 558.5
52w range 374.50 - 615.50
as of 14:59:03

Advertisement

Share price: HUNTING PLC | HTG | ,HTG.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.