Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/03/2021 70.00p 70.00p 70.00p 70.00p 0
18/03/2021 70.00p 79.80p 70.00p 70.00p 35
17/03/2021 70.00p 70.00p 70.00p 70.00p 0
16/03/2021 70.00p 70.00p 70.00p 70.00p 0
15/03/2021 70.00p 79.80p 70.00p 70.00p 35
12/03/2021 70.00p 70.00p 70.00p 70.00p 0
11/03/2021 70.00p 70.00p 70.00p 70.00p 0
10/03/2021 70.00p 70.00p 70.00p 70.00p 0
09/03/2021 70.00p 70.00p 60.00p 70.00p 2349
08/03/2021 70.00p 79.80p 60.20p 70.00p 423
05/03/2021 75.00p 75.00p 65.00p 73.00p 1156
04/03/2021 75.00p 84.80p 65.00p 75.00p 1933
03/03/2021 75.00p 84.80p 65.50p 75.00p 13991
02/03/2021 75.00p 89.80p 70.00p 78.00p 9847
01/03/2021 75.00p 84.50p 65.50p 75.00p 265
26/02/2021 75.00p 84.80p 75.00p 75.00p 110
25/02/2021 72.50p 84.80p 65.50p 75.00p 7773
24/02/2021 72.50p 72.50p 72.50p 72.50p 0
23/02/2021 72.50p 79.62p 65.38p 72.50p 1057
22/02/2021 72.50p 79.62p 65.38p 72.50p 6706
19/02/2021 72.50p 79.62p 66.00p 72.50p 2149
18/02/2021 72.50p 79.62p 65.38p 72.50p 238
17/02/2021 70.00p 74.75p 65.25p 72.50p 3446
16/02/2021 70.00p 74.75p 70.00p 70.00p 498
15/02/2021 67.00p 74.75p 65.25p 70.00p 106579
12/02/2021 67.00p 71.50p 67.00p 67.00p 3419
11/02/2021 67.00p 67.00p 67.00p 67.00p 0
10/02/2021 67.00p 67.00p 67.00p 67.00p 0
09/02/2021 67.00p 67.00p 64.00p 67.00p 15
08/02/2021 67.00p 71.00p 67.00p 67.00p 3000
05/02/2021 69.00p 69.00p 62.10p 67.00p 7250
04/02/2021 69.00p 69.00p 69.00p 69.00p 0
03/02/2021 67.00p 71.00p 67.00p 69.00p 4500
02/02/2021 67.00p 67.00p 67.00p 67.00p 0
01/02/2021 67.00p 71.00p 67.00p 67.00p 55
29/01/2021 67.00p 67.00p 67.00p 67.00p 0
28/01/2021 70.00p 73.00p 65.00p 67.00p 3824
27/01/2021 70.00p 75.00p 70.00p 75.00p 3500
26/01/2021 70.00p 70.00p 70.00p 70.00p 9000
25/01/2021 70.00p 74.75p 70.00p 70.00p 3
22/01/2021 70.00p 70.00p 70.00p 70.00p 0
21/01/2021 70.00p 70.00p 70.00p 70.00p 0
20/01/2021 70.00p 71.33p 70.00p 70.00p 4500
19/01/2021 70.00p 74.75p 70.00p 70.00p 18
18/01/2021 70.00p 74.80p 65.00p 65.00p 370
15/01/2021 70.00p 74.80p 70.00p 70.00p 1590
14/01/2021 70.00p 74.80p 65.10p 70.00p 187
13/01/2021 70.00p 74.80p 70.00p 70.00p 534
12/01/2021 70.00p 70.00p 70.00p 70.00p 0
11/01/2021 70.00p 70.00p 65.10p 70.00p 213
08/01/2021 70.00p 74.90p 70.00p 70.00p 9000
07/01/2021 70.00p 74.90p 70.00p 70.00p 26
06/01/2021 70.00p 70.00p 70.00p 70.00p 10000
05/01/2021 65.00p 70.00p 65.00p 70.00p 1562
04/01/2021 65.00p 69.90p 65.00p 65.00p 1700
01/01/2021 65.00p 69.75p 65.00p 65.00p 28
31/12/2020 65.00p 69.75p 65.00p 65.00p 28
30/12/2020 65.00p 65.00p 60.10p 65.00p 300
29/12/2020 65.00p 69.90p 60.10p 65.00p 6566
28/12/2020 65.00p 65.00p 65.00p 65.00p 0
25/12/2020 65.00p 65.00p 65.00p 65.00p 0
24/12/2020 65.00p 65.00p 65.00p 65.00p 0
23/12/2020 65.00p 65.00p 65.00p 65.00p 0
22/12/2020 65.00p 65.00p 60.10p 65.00p 1400
21/12/2020 65.00p 65.00p 65.00p 65.00p 0
18/12/2020 65.00p 65.00p 65.00p 65.00p 0
17/12/2020 65.00p 65.00p 65.00p 65.00p 0
16/12/2020 60.00p 65.00p 60.00p 65.00p 10000
15/12/2020 60.00p 60.00p 60.00p 60.00p 40000
14/12/2020 60.00p 60.00p 60.00p 60.00p 0
11/12/2020 60.00p 60.00p 60.00p 60.00p 0
10/12/2020 60.00p 64.90p 60.00p 60.00p 135
09/12/2020 60.00p 64.90p 60.00p 60.00p 5108
08/12/2020 60.00p 64.90p 55.10p 60.00p 6506
07/12/2020 70.00p 70.00p 60.00p 60.00p 3500
04/12/2020 77.50p 84.00p 60.10p 70.00p 22868
03/12/2020 58.50p 58.50p 58.50p 58.50p 0
02/12/2020 58.50p 58.50p 58.50p 58.50p 0
01/12/2020 58.50p 58.50p 58.50p 58.50p 0
30/11/2020 58.50p 58.50p 58.50p 58.50p 0
27/11/2020 58.50p 58.50p 58.50p 58.50p 0
26/11/2020 58.50p 58.50p 58.50p 58.50p 0
25/11/2020 58.50p 58.50p 58.50p 58.50p 0
24/11/2020 58.50p 58.50p 58.50p 58.50p 0
23/11/2020 58.50p 58.50p 58.50p 58.50p 0
20/11/2020 58.50p 58.50p 58.50p 58.50p 0
19/11/2020 58.50p 58.50p 58.50p 58.50p 0
18/11/2020 58.50p 58.50p 58.50p 58.50p 0
17/11/2020 58.50p 61.93p 58.50p 58.50p 63
16/11/2020 53.50p 58.50p 53.50p 58.50p 38000
13/11/2020 51.50p 53.50p 51.50p 53.50p 10000
12/11/2020 51.50p 51.50p 48.07p 51.50p 129
10/11/2020 51.50p 51.50p 51.50p 51.50p 0
09/11/2020 51.50p 51.50p 51.50p 51.50p 0
06/11/2020 53.50p 53.50p 50.07p 51.50p 10000
05/11/2020 51.50p 54.93p 48.07p 53.50p 9206
04/11/2020 51.50p 51.50p 48.07p 51.50p 741
03/11/2020 51.50p 51.50p 51.50p 51.50p 0
02/11/2020 53.50p 53.50p 50.07p 51.50p 5122
30/10/2020 53.50p 53.50p 53.50p 53.50p 0
29/10/2020 53.50p 53.50p 53.50p 53.50p 0
28/10/2020 51.50p 54.00p 51.50p 53.50p 4611
27/10/2020 51.50p 51.50p 51.50p 51.50p 0
26/10/2020 51.50p 54.00p 51.50p 51.50p 8300
23/10/2020 51.50p 51.50p 51.50p 51.50p 0
22/10/2020 51.50p 51.50p 51.50p 51.50p 0
21/10/2020 53.50p 53.50p 50.00p 51.50p 11000
20/10/2020 53.50p 53.50p 53.50p 53.50p 0
19/10/2020 53.50p 53.50p 53.50p 53.50p 0
16/10/2020 53.50p 53.50p 53.50p 53.50p 0
15/10/2020 53.50p 53.50p 53.50p 53.50p 0
14/10/2020 53.50p 53.50p 53.50p 53.50p 0
13/10/2020 53.50p 53.50p 53.50p 53.50p 0
12/10/2020 53.50p 53.50p 53.50p 53.50p 0
09/10/2020 51.50p 53.50p 51.50p 53.50p 15000
08/10/2020 51.50p 51.50p 45.00p 51.50p 421644
07/10/2020 51.50p 51.50p 51.50p 51.50p 0
06/10/2020 51.50p 51.50p 51.50p 51.50p 0
05/10/2020 51.50p 51.50p 51.50p 51.50p 0
02/10/2020 51.50p 51.50p 51.50p 51.50p 0
01/10/2020 51.50p 51.50p 48.00p 51.50p 1500
30/09/2020 53.50p 53.50p 50.00p 51.50p 3501
29/09/2020 46.50p 57.00p 46.50p 53.50p 11137
28/09/2020 43.50p 43.50p 43.50p 43.50p 0
25/09/2020 41.50p 43.50p 41.50p 43.50p 67219
24/09/2020 43.50p 45.00p 40.07p 41.50p 5564
23/09/2020 43.50p 43.50p 43.50p 43.50p 0
22/09/2020 43.50p 43.50p 43.50p 43.50p 0
21/09/2020 43.50p 43.50p 43.50p 43.50p 0
18/09/2020 43.50p 43.50p 43.50p 43.50p 0
17/09/2020 43.50p 43.50p 43.50p 43.50p 0
16/09/2020 43.50p 43.50p 43.50p 43.50p 0
15/09/2020 43.50p 43.50p 43.50p 43.50p 0
14/09/2020 43.50p 43.50p 43.50p 43.50p 0
11/09/2020 40.50p 45.00p 40.07p 43.50p 35508
10/09/2020 40.50p 40.50p 40.50p 40.50p 0
09/09/2020 40.50p 40.50p 40.50p 40.50p 0
08/09/2020 43.50p 43.50p 40.07p 40.50p 7500
07/09/2020 43.50p 43.50p 43.50p 43.50p 0
04/09/2020 43.50p 43.50p 43.50p 43.50p 0
03/09/2020 43.50p 43.50p 43.50p 43.50p 0
02/09/2020 43.50p 43.50p 43.50p 43.50p 0
01/09/2020 43.50p 43.50p 40.00p 43.50p 22000
31/08/2020 46.50p 50.00p 43.00p 43.50p 2945
28/08/2020 46.50p 50.00p 43.00p 43.50p 2945
27/08/2020 46.50p 46.50p 46.50p 46.50p 0
26/08/2020 46.50p 46.50p 46.50p 46.50p 0
25/08/2020 46.50p 46.50p 46.50p 46.50p 0
24/08/2020 46.50p 50.00p 46.50p 46.50p 76
21/08/2020 46.50p 46.50p 46.50p 46.50p 0
20/08/2020 46.50p 46.50p 46.50p 46.50p 0
19/08/2020 46.50p 46.50p 46.50p 46.50p 0
18/08/2020 46.50p 46.50p 46.50p 46.50p 0
17/08/2020 48.50p 48.50p 45.07p 46.50p 4500
14/08/2020 48.50p 48.50p 48.50p 48.50p 0
13/08/2020 48.50p 48.50p 48.50p 48.50p 0
12/08/2020 45.50p 48.50p 45.50p 48.50p 9000
11/08/2020 43.50p 48.00p 43.50p 45.50p 9500
10/08/2020 43.50p 43.50p 41.50p 43.50p 3500
07/08/2020 43.50p 43.50p 43.50p 43.50p 0
06/08/2020 43.50p 43.50p 43.50p 43.50p 0
05/08/2020 43.50p 43.50p 43.50p 43.50p 0
04/08/2020 43.50p 43.50p 43.50p 43.50p 0
03/08/2020 41.50p 45.00p 41.50p 43.50p 4422
31/07/2020 41.50p 41.50p 41.50p 41.50p 0
30/07/2020 41.50p 41.50p 41.50p 41.50p 0
29/07/2020 46.50p 50.00p 41.50p 41.50p 36
28/07/2020 51.50p 51.50p 46.50p 46.50p 4000
27/07/2020 51.50p 51.50p 51.50p 51.50p 0
24/07/2020 51.50p 51.50p 51.50p 51.50p 0
23/07/2020 51.50p 51.50p 51.50p 51.50p 0
22/07/2020 51.50p 51.50p 51.50p 51.50p 0
21/07/2020 51.50p 51.50p 51.50p 51.50p 0
20/07/2020 51.50p 51.50p 51.50p 51.50p 0
17/07/2020 55.50p 55.50p 50.00p 51.50p 11765
16/07/2020 55.50p 55.50p 55.50p 55.50p 0
15/07/2020 55.50p 55.50p 55.50p 55.50p 0
14/07/2020 55.50p 55.50p 55.50p 55.50p 0
13/07/2020 55.50p 55.50p 55.50p 55.50p 0
10/07/2020 55.50p 55.50p 55.50p 55.50p 0
09/07/2020 55.50p 55.50p 55.50p 55.50p 0
08/07/2020 55.50p 55.50p 55.50p 55.50p 0
07/07/2020 55.50p 55.50p 55.50p 55.50p 0
06/07/2020 55.50p 55.50p 55.50p 55.50p 0
03/07/2020 55.50p 55.50p 55.50p 55.50p 0
02/07/2020 55.50p 55.50p 55.50p 55.50p 0
01/07/2020 55.50p 55.50p 55.50p 55.50p 0
29/06/2020 55.50p 59.00p 55.50p 55.50p 500
26/06/2020 55.50p 55.50p 55.50p 55.50p 0
25/06/2020 55.50p 55.50p 55.50p 55.50p 0
24/06/2020 55.50p 55.50p 55.50p 55.50p 0
23/06/2020 55.50p 55.50p 55.50p 55.50p 0
22/06/2020 55.50p 55.50p 55.50p 55.50p 0
19/06/2020 55.50p 55.50p 55.50p 55.50p 0
18/06/2020 55.50p 59.00p 55.50p 55.50p 100
17/06/2020 55.50p 55.50p 55.50p 55.50p 0
16/06/2020 55.50p 55.50p 52.00p 55.50p 20000
15/06/2020 55.50p 59.00p 55.50p 55.50p 741
12/06/2020 55.50p 55.50p 52.07p 55.50p 5000
11/06/2020 55.50p 55.50p 55.50p 55.50p 0

*Close Price adjusted for both dividends and splits