Hunters Property (HUNT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hunters Property

Date Open High Low Close* Volume
10/06/2020 55.50p 55.50p 55.50p 55.50p 0
09/06/2020 55.50p 55.50p 55.50p 55.50p 0
08/06/2020 51.50p 57.00p 50.07p 55.50p 38732
05/06/2020 61.50p 61.50p 48.00p 51.50p 9798
04/06/2020 61.50p 65.00p 58.00p 61.50p 13987
03/06/2020 56.50p 62.00p 56.50p 61.50p 21336
02/06/2020 56.50p 56.50p 53.00p 56.50p 25000
01/06/2020 48.50p 57.00p 48.50p 56.50p 8494
29/05/2020 44.50p 48.50p 44.50p 48.50p 2000
28/05/2020 40.50p 48.00p 40.50p 44.50p 12000
27/05/2020 40.50p 40.50p 40.50p 40.50p 0
26/05/2020 40.50p 40.50p 36.50p 40.50p 0
22/05/2020 36.50p 36.50p 36.50p 36.50p 0
21/05/2020 36.50p 40.00p 36.50p 36.50p 45
20/05/2020 36.50p 36.50p 36.50p 36.50p 0
19/05/2020 36.50p 40.00p 33.00p 36.50p 16082
18/05/2020 36.50p 36.50p 36.50p 36.50p 0
15/05/2020 36.50p 40.00p 33.07p 36.50p 8500
14/05/2020 36.50p 36.50p 36.50p 36.50p 0
13/05/2020 36.50p 36.50p 35.00p 36.50p 50000
12/05/2020 36.50p 36.50p 36.50p 36.50p 0
11/05/2020 36.50p 36.50p 33.07p 36.50p 242
07/05/2020 36.50p 36.50p 36.50p 36.50p 0
06/05/2020 39.50p 39.50p 36.07p 36.50p 5000
05/05/2020 39.50p 39.50p 39.50p 39.50p 0
01/05/2020 39.50p 43.00p 39.50p 39.50p 976
30/04/2020 39.50p 43.00p 39.50p 39.50p 5000
29/04/2020 34.50p 39.50p 34.50p 39.50p 16000
28/04/2020 34.50p 34.50p 34.50p 34.50p 0
27/04/2020 34.50p 34.50p 31.07p 34.50p 973
24/04/2020 34.50p 38.00p 34.50p 34.50p 2000
23/04/2020 34.50p 34.50p 34.50p 34.50p 0
22/04/2020 34.50p 34.50p 34.50p 34.50p 0
21/04/2020 34.50p 34.50p 34.50p 34.50p 0
20/04/2020 37.50p 38.00p 34.07p 34.50p 5242
17/04/2020 37.50p 41.00p 37.50p 37.50p 106
16/04/2020 37.50p 37.50p 37.50p 37.50p 0
15/04/2020 35.50p 39.00p 35.50p 37.50p 10000
14/04/2020 41.50p 45.00p 35.00p 35.50p 15351
09/04/2020 30.50p 42.00p 30.50p 41.50p 3745
08/04/2020 26.50p 30.50p 26.50p 30.50p 18062
07/04/2020 26.50p 29.93p 26.50p 26.50p 925
06/04/2020 31.50p 31.50p 25.00p 26.50p 20865
03/04/2020 30.50p 33.93p 30.50p 30.50p 5859
02/04/2020 30.50p 33.93p 27.07p 30.50p 6129
01/04/2020 26.50p 31.93p 26.50p 30.50p 12000
31/03/2020 26.50p 29.93p 25.00p 26.50p 39180
30/03/2020 32.50p 34.75p 19.75p 25.00p 26204
27/03/2020 44.50p 44.50p 32.50p 32.50p 16214
26/03/2020 44.50p 44.50p 44.50p 44.50p 0
25/03/2020 44.50p 44.50p 44.50p 44.50p 0
24/03/2020 42.50p 44.75p 42.50p 44.50p 9318
23/03/2020 42.50p 42.50p 42.50p 42.50p 0
20/03/2020 42.50p 42.50p 42.50p 42.50p 0
19/03/2020 42.50p 42.50p 42.50p 42.50p 0
18/03/2020 42.50p 42.50p 42.50p 42.50p 0
17/03/2020 42.50p 44.50p 42.50p 42.50p 0
16/03/2020 49.50p 49.50p 44.50p 44.50p 1800
13/03/2020 52.50p 52.50p 52.50p 52.50p 0
12/03/2020 52.50p 54.50p 52.50p 52.50p 0
11/03/2020 59.50p 59.50p 54.50p 54.50p 5100
10/03/2020 59.50p 61.75p 57.05p 59.50p 1173
09/03/2020 59.50p 59.50p 59.50p 59.50p 0
06/03/2020 62.50p 62.50p 59.50p 59.50p 5200
05/03/2020 62.50p 62.50p 62.50p 62.50p 0
04/03/2020 62.50p 62.50p 62.50p 62.50p 0
03/03/2020 64.50p 64.50p 62.00p 62.50p 3500
02/03/2020 64.50p 64.50p 64.50p 64.50p 0
28/02/2020 64.50p 64.50p 64.50p 64.50p 0
27/02/2020 67.50p 69.75p 64.50p 64.50p 5100
26/02/2020 67.50p 67.50p 67.50p 67.50p 0
25/02/2020 67.50p 67.50p 67.50p 67.50p 0
24/02/2020 67.50p 67.50p 67.50p 67.50p 0
21/02/2020 69.50p 69.50p 67.05p 67.50p 4000
20/02/2020 69.50p 69.50p 69.50p 69.50p 0
19/02/2020 69.50p 69.50p 69.50p 69.50p 0
18/02/2020 69.50p 71.75p 69.50p 69.50p 11000
17/02/2020 69.50p 69.50p 69.50p 69.50p 0
14/02/2020 69.50p 69.50p 69.50p 69.50p 0
13/02/2020 69.50p 69.50p 69.50p 69.50p 0
12/02/2020 69.50p 69.50p 69.50p 69.50p 0
11/02/2020 69.50p 69.50p 69.50p 69.50p 0
10/02/2020 69.50p 69.50p 69.50p 69.50p 0
07/02/2020 69.50p 69.50p 69.50p 69.50p 0
06/02/2020 71.50p 73.75p 69.00p 69.50p 15592
05/02/2020 71.50p 71.50p 69.00p 71.50p 500
04/02/2020 71.50p 71.50p 71.50p 71.50p 0
03/02/2020 71.50p 71.50p 71.50p 71.50p 0
31/01/2020 74.50p 74.50p 69.05p 71.50p 10000
30/01/2020 74.50p 77.00p 73.00p 74.50p 28867
29/01/2020 66.00p 74.00p 66.00p 74.00p 15000
28/01/2020 66.00p 66.00p 66.00p 66.00p 0
27/01/2020 66.00p 66.00p 66.00p 66.00p 0
24/01/2020 66.00p 66.00p 66.00p 66.00p 0
23/01/2020 66.00p 66.00p 66.00p 66.00p 0
22/01/2020 66.00p 66.00p 66.00p 66.00p 0
21/01/2020 66.00p 66.00p 66.00p 66.00p 0
20/01/2020 66.00p 66.00p 64.04p 66.00p 26
17/01/2020 65.00p 65.00p 65.00p 65.00p 0
16/01/2020 65.00p 65.00p 63.00p 65.00p 1838
15/01/2020 65.00p 65.00p 65.00p 65.00p 0
14/01/2020 65.00p 67.00p 65.00p 65.00p 4038
13/01/2020 65.00p 65.00p 65.00p 65.00p 0
10/01/2020 65.00p 67.00p 65.00p 65.00p 733
09/01/2020 65.00p 65.00p 65.00p 65.00p 0
08/01/2020 65.00p 65.00p 65.00p 65.00p 0
07/01/2020 65.00p 65.00p 65.00p 65.00p 0
06/01/2020 66.00p 66.00p 64.04p 65.00p 757
03/01/2020 66.00p 66.00p 66.00p 66.00p 0
02/01/2020 66.00p 66.00p 66.00p 66.00p 0
31/12/2019 66.00p 66.00p 66.00p 66.00p 0
30/12/2019 68.00p 68.00p 66.00p 66.00p 5073
27/12/2019 70.00p 70.00p 68.00p 68.00p 10841
24/12/2019 64.00p 70.00p 64.00p 70.00p 7345
23/12/2019 62.00p 64.00p 62.00p 64.00p 1562
20/12/2019 59.00p 62.00p 57.04p 62.00p 6319
19/12/2019 59.00p 59.00p 59.00p 59.00p 30000
18/12/2019 59.00p 59.00p 59.00p 59.00p 0
17/12/2019 59.00p 59.00p 58.50p 59.00p 25000
16/12/2019 55.00p 61.00p 55.00p 59.00p 68877
13/12/2019 55.00p 56.50p 53.04p 55.00p 46328
12/12/2019 54.00p 54.00p 54.00p 54.00p 0
11/12/2019 54.00p 54.00p 54.00p 54.00p 0
10/12/2019 54.00p 54.00p 54.00p 54.00p 0
09/12/2019 54.00p 54.00p 54.00p 54.00p 0
06/12/2019 54.00p 54.00p 54.00p 54.00p 0
05/12/2019 54.00p 54.00p 54.00p 54.00p 0
04/12/2019 54.00p 56.00p 54.00p 54.00p 11
03/12/2019 54.00p 54.00p 54.00p 54.00p 0
02/12/2019 54.00p 54.00p 54.00p 54.00p 0
29/11/2019 54.00p 54.00p 54.00p 54.00p 0
28/11/2019 54.00p 54.00p 54.00p 54.00p 0
27/11/2019 54.00p 54.00p 54.00p 54.00p 0
26/11/2019 54.00p 54.00p 54.00p 54.00p 0
25/11/2019 54.00p 54.00p 54.00p 54.00p 0
22/11/2019 54.00p 54.00p 54.00p 54.00p 0
21/11/2019 54.00p 56.00p 54.00p 54.00p 1785
20/11/2019 53.00p 54.00p 52.00p 54.00p 7250
19/11/2019 53.00p 53.00p 53.00p 53.00p 0
18/11/2019 53.00p 53.00p 53.00p 53.00p 0
15/11/2019 53.00p 53.00p 53.00p 53.00p 0
14/11/2019 53.00p 53.00p 53.00p 53.00p 0
13/11/2019 53.00p 53.00p 53.00p 53.00p 0
12/11/2019 51.00p 53.00p 51.00p 53.00p 29528
11/11/2019 51.00p 51.00p 51.00p 51.00p 0
08/11/2019 51.00p 53.00p 51.00p 51.00p 1877
07/11/2019 51.00p 51.00p 51.00p 51.00p 0
06/11/2019 51.00p 53.00p 51.00p 51.00p 2075
05/11/2019 51.00p 51.00p 51.00p 51.00p 0
04/11/2019 51.00p 51.00p 51.00p 51.00p 0
01/11/2019 49.00p 51.00p 49.00p 51.00p 6500
31/10/2019 49.00p 49.00p 49.00p 49.00p 0
30/10/2019 49.00p 49.00p 49.00p 49.00p 66666
29/10/2019 49.00p 49.00p 49.00p 49.00p 0
28/10/2019 49.00p 49.00p 49.00p 49.00p 0
25/10/2019 48.00p 49.00p 48.00p 49.00p 0
24/10/2019 48.00p 48.00p 48.00p 48.00p 0
23/10/2019 48.00p 48.00p 48.00p 48.00p 0
22/10/2019 48.00p 48.00p 48.00p 48.00p 0
21/10/2019 48.00p 49.80p 48.00p 48.00p 9
18/10/2019 48.00p 49.80p 48.00p 48.00p 17026
17/10/2019 48.00p 48.00p 48.00p 48.00p 0
16/10/2019 48.00p 48.00p 48.00p 48.00p 0
15/10/2019 48.00p 48.00p 46.00p 48.00p 25000
14/10/2019 48.00p 48.00p 48.00p 48.00p 0
11/10/2019 47.00p 48.00p 46.25p 48.00p 15000
10/10/2019 47.00p 47.00p 47.00p 47.00p 0
09/10/2019 47.00p 47.00p 47.00p 47.00p 0
08/10/2019 46.00p 47.00p 46.00p 47.00p 0
07/10/2019 46.00p 46.00p 46.00p 46.00p 0
04/10/2019 46.00p 46.00p 46.00p 46.00p 0
03/10/2019 45.00p 47.00p 45.00p 46.00p 4400
02/10/2019 45.00p 45.00p 45.00p 45.00p 0
01/10/2019 45.00p 45.00p 45.00p 45.00p 0
30/09/2019 44.00p 45.00p 42.25p 45.00p 218
27/09/2019 44.00p 44.00p 42.50p 44.00p 23850
26/09/2019 43.00p 44.00p 42.25p 44.00p 100
25/09/2019 43.00p 43.00p 42.50p 43.00p 15012
24/09/2019 43.00p 43.00p 43.00p 43.00p 0
23/09/2019 42.00p 43.00p 42.00p 43.00p 0
20/09/2019 42.00p 42.00p 42.00p 42.00p 0
19/09/2019 42.00p 42.00p 42.00p 42.00p 0
18/09/2019 42.00p 42.00p 41.00p 42.00p 6250
17/09/2019 42.00p 42.00p 42.00p 42.00p 0
16/09/2019 42.00p 42.00p 42.00p 42.00p 0
13/09/2019 42.00p 42.00p 42.00p 42.00p 0
12/09/2019 42.00p 42.00p 42.00p 42.00p 0
11/09/2019 42.00p 42.00p 42.00p 42.00p 0
10/09/2019 42.00p 43.00p 42.00p 42.00p 5000
09/09/2019 42.00p 44.00p 42.00p 42.00p 0
06/09/2019 44.00p 44.00p 42.00p 44.00p 10000
05/09/2019 44.00p 44.00p 43.00p 44.00p 50000
04/09/2019 43.00p 44.80p 43.00p 43.00p 26
03/09/2019 43.00p 43.00p 43.00p 43.00p 0
02/09/2019 43.00p 43.00p 43.00p 43.00p 0
30/08/2019 43.00p 43.00p 43.00p 43.00p 0
29/08/2019 43.00p 43.00p 43.00p 43.00p 0
28/08/2019 43.00p 43.00p 43.00p 43.00p 0
27/08/2019 43.00p 44.80p 43.00p 43.00p 100
23/08/2019 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits