HUNTERS & COMPANY PLC (HUNT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-10 |
HUNT.N0000 |
1277.500 |
1277.500 |
1235.000 |
1111.750 |
8 |
| 2025-12-09 |
HUNT.N0000 |
1201.000 |
1275.000 |
1100.000 |
1111.750 |
16 |
| 2025-12-08 |
HUNT.N0000 |
1200.000 |
1348.500 |
1200.000 |
1233.250 |
10 |
| 2025-12-05 |
HUNT.N0000 |
1276.000 |
1276.000 |
1200.000 |
1233.250 |
10 |
| 2025-12-03 |
HUNT.N0000 |
1233.000 |
1233.000 |
1205.000 |
1233.250 |
3 |
| 2025-12-02 |
HUNT.N0000 |
1210.250 |
1210.250 |
1210.250 |
1233.250 |
1 |
| 2025-12-01 |
HUNT.N0000 |
1276.000 |
1276.000 |
1210.000 |
1233.250 |
9 |
| 2025-11-28 |
HUNT.N0000 |
1290.000 |
1290.000 |
1290.000 |
1339.750 |
3 |
| 2025-11-27 |
HUNT.N0000 |
1280.000 |
1330.000 |
1280.000 |
1339.750 |
2 |
| 2025-11-26 |
HUNT.N0000 |
1350.000 |
1350.000 |
1350.000 |
1339.750 |
3 |
| 2025-11-11 |
HUNT.N0000 |
1469.000 |
1539.000 |
1400.000 |
1472.250 |
19 |
| 2025-10-30 |
HUNT.N0000 |
1475.000 |
1595.000 |
1420.000 |
1585.750 |
20 |
| 2025-10-17 |
HUNT.N0000 |
981.250 |
1250.750 |
981.250 |
1245.500 |
46 |
| 2025-10-15 |
HUNT.N0000 |
1040.000 |
1040.000 |
980.000 |
1023.000 |
7 |
| 2025-10-09 |
HUNT.N0000 |
1000.000 |
1000.000 |
1000.000 |
1000.000 |
1 |
| 2025-10-08 |
HUNT.N0000 |
1049.500 |
1049.500 |
1000.000 |
1000.000 |
12 |
| 2025-10-07 |
HUNT.N0000 |
998.000 |
1050.000 |
998.000 |
1020.250 |
14 |
| 2025-10-03 |
HUNT.N0000 |
1000.000 |
1000.000 |
925.000 |
931.500 |
10 |
| 2025-10-01 |
HUNT.N0000 |
940.000 |
950.000 |
900.000 |
914.000 |
14 |
| 2025-08-26 |
HUNT.N0000 |
833.000 |
833.000 |
820.000 |
820.000 |
24 |