Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/08/2019 43.00p 43.00p 43.00p 43.00p 0
21/08/2019 46.00p 46.00p 43.00p 43.00p 5000
20/08/2019 46.00p 46.00p 46.00p 46.00p 0
19/08/2019 46.00p 46.00p 44.04p 46.00p 900
16/08/2019 47.00p 48.00p 46.00p 46.00p 10000
15/08/2019 45.00p 47.00p 43.04p 47.00p 11804
14/08/2019 43.00p 45.00p 43.00p 45.00p 10000
13/08/2019 43.00p 45.00p 41.04p 43.00p 686
12/08/2019 43.00p 43.00p 41.04p 43.00p 3388
09/08/2019 42.00p 43.00p 42.00p 43.00p 0
08/08/2019 42.00p 42.00p 40.04p 42.00p 68
07/08/2019 42.00p 42.00p 40.04p 42.00p 15511
06/08/2019 42.00p 42.00p 42.00p 42.00p 0
05/08/2019 42.00p 42.00p 42.00p 42.00p 0
02/08/2019 42.00p 42.00p 42.00p 42.00p 0
01/08/2019 42.00p 42.00p 42.00p 42.00p 0
31/07/2019 42.00p 42.00p 42.00p 42.00p 0
30/07/2019 42.00p 42.00p 42.00p 42.00p 0
29/07/2019 42.00p 42.00p 40.00p 42.00p 32000
26/07/2019 41.00p 42.00p 41.00p 42.00p 0
25/07/2019 41.00p 41.00p 41.00p 41.00p 0
24/07/2019 41.00p 41.00p 39.00p 41.00p 50000
23/07/2019 41.00p 41.00p 41.00p 41.00p 0
22/07/2019 41.00p 41.00p 41.00p 41.00p 0
19/07/2019 41.00p 41.00p 41.00p 41.00p 0
18/07/2019 41.00p 41.00p 41.00p 41.00p 0
17/07/2019 42.00p 42.00p 40.00p 41.00p 14000
16/07/2019 40.00p 42.00p 40.00p 42.00p 10000
15/07/2019 40.00p 40.00p 40.00p 40.00p 0
12/07/2019 38.00p 40.00p 38.00p 40.00p 5000
11/07/2019 38.00p 38.00p 38.00p 38.00p 0
10/07/2019 37.00p 38.00p 37.00p 38.00p 10000
09/07/2019 37.00p 37.00p 37.00p 37.00p 14000
08/07/2019 37.00p 37.00p 35.00p 37.00p 10000
05/07/2019 36.00p 36.00p 36.00p 36.00p 0
04/07/2019 36.00p 36.00p 36.00p 36.00p 0
03/07/2019 36.00p 36.00p 36.00p 36.00p 0
02/07/2019 36.00p 36.00p 36.00p 36.00p 0
01/07/2019 37.00p 37.00p 36.00p 36.00p 0
28/06/2019 37.00p 37.00p 37.00p 37.00p 0
27/06/2019 37.00p 37.00p 37.00p 37.00p 0
26/06/2019 37.00p 37.00p 37.00p 37.00p 0
25/06/2019 37.00p 37.00p 37.00p 37.00p 0
24/06/2019 37.00p 37.00p 37.00p 37.00p 0
21/06/2019 39.00p 39.00p 37.00p 37.00p 0
20/06/2019 37.00p 39.00p 37.00p 39.00p 20682
19/06/2019 33.00p 37.00p 33.00p 37.00p 31000
18/06/2019 35.00p 35.00p 30.00p 33.00p 3018000
17/06/2019 38.00p 38.00p 35.00p 35.00p 9500
14/06/2019 38.00p 39.92p 38.00p 38.00p 1000
13/06/2019 38.00p 39.92p 38.00p 38.00p 1590
12/06/2019 38.00p 39.92p 38.00p 38.00p 157
11/06/2019 38.00p 38.00p 38.00p 38.00p 0
10/06/2019 38.00p 38.00p 38.00p 38.00p 0
07/06/2019 38.00p 38.00p 38.00p 38.00p 0
06/06/2019 38.00p 39.92p 38.00p 38.00p 246
05/06/2019 38.00p 38.00p 38.00p 38.00p 0
04/06/2019 41.00p 41.00p 38.00p 38.00p 5000
03/06/2019 41.00p 41.00p 41.00p 41.00p 0
31/05/2019 41.00p 41.00p 41.00p 41.00p 0
30/05/2019 41.00p 41.00p 41.00p 41.00p 0
29/05/2019 41.00p 42.92p 41.00p 41.00p 2329
28/05/2019 41.00p 41.00p 41.00p 41.00p 0
24/05/2019 41.00p 42.92p 41.00p 41.00p 1
23/05/2019 41.00p 41.00p 41.00p 41.00p 0
22/05/2019 43.00p 43.00p 41.00p 41.00p 5946
21/05/2019 43.00p 43.00p 43.00p 43.00p 0
20/05/2019 43.00p 43.00p 41.08p 43.00p 866
17/05/2019 44.00p 44.00p 42.00p 43.00p 7500
16/05/2019 43.00p 43.00p 43.00p 43.00p 0
15/05/2019 43.00p 43.00p 41.08p 43.00p 128
14/05/2019 43.00p 43.00p 43.00p 43.00p 0
13/05/2019 43.00p 43.00p 43.00p 43.00p 0
10/05/2019 43.00p 43.00p 43.00p 43.00p 0
09/05/2019 43.00p 43.00p 43.00p 43.00p 0
08/05/2019 43.00p 45.00p 43.00p 43.00p 200
07/05/2019 43.00p 43.00p 43.00p 43.00p 0
03/05/2019 43.00p 43.00p 43.00p 43.00p 0
02/05/2019 43.00p 43.00p 43.00p 43.00p 0
01/05/2019 43.00p 43.00p 43.00p 43.00p 0
30/04/2019 43.00p 43.00p 43.00p 43.00p 0
29/04/2019 43.00p 43.00p 43.00p 43.00p 0
26/04/2019 43.00p 43.00p 43.00p 43.00p 0
25/04/2019 43.00p 44.00p 43.00p 43.00p 0
24/04/2019 44.00p 44.00p 44.00p 44.00p 0
23/04/2019 44.00p 44.00p 44.00p 44.00p 0
18/04/2019 44.00p 44.00p 44.00p 44.00p 0
17/04/2019 44.00p 44.00p 44.00p 44.00p 0
16/04/2019 42.00p 44.00p 42.00p 44.00p 4995
15/04/2019 42.00p 42.00p 42.00p 42.00p 0
12/04/2019 42.00p 42.00p 42.00p 42.00p 0
11/04/2019 42.00p 42.00p 42.00p 42.00p 0
10/04/2019 42.00p 42.00p 40.08p 42.00p 2500
09/04/2019 42.00p 42.00p 42.00p 42.00p 0
08/04/2019 42.00p 42.00p 42.00p 42.00p 0
05/04/2019 43.00p 43.00p 41.50p 42.00p 8500
04/04/2019 40.00p 44.00p 40.00p 43.00p 32011
03/04/2019 39.00p 39.00p 37.00p 39.00p 21000
02/04/2019 39.00p 39.00p 39.00p 39.00p 0
01/04/2019 38.00p 41.00p 38.00p 39.00p 37000
29/03/2019 38.00p 38.00p 36.00p 38.00p 9000
28/03/2019 38.00p 38.00p 38.00p 38.00p 0
27/03/2019 38.00p 38.00p 36.00p 38.00p 2850
26/03/2019 38.00p 38.00p 38.00p 38.00p 0
25/03/2019 38.00p 38.00p 38.00p 38.00p 0
22/03/2019 38.00p 38.00p 38.00p 38.00p 0
21/03/2019 38.00p 38.00p 38.00p 38.00p 0
20/03/2019 38.00p 38.00p 36.04p 38.00p 5000
19/03/2019 38.00p 38.00p 38.00p 38.00p 0
18/03/2019 38.00p 39.92p 38.00p 38.00p 12950
15/03/2019 38.00p 38.00p 36.04p 38.00p 250
14/03/2019 38.00p 38.00p 38.00p 38.00p 0
13/03/2019 38.00p 38.00p 38.00p 38.00p 0
12/03/2019 38.00p 38.00p 36.04p 38.00p 2554
11/03/2019 40.00p 40.00p 38.00p 38.00p 7500
08/03/2019 40.00p 40.00p 40.00p 40.00p 0
07/03/2019 38.00p 40.00p 38.00p 40.00p 0
06/03/2019 43.00p 43.00p 38.00p 38.00p 5235
05/03/2019 43.00p 44.92p 43.00p 43.00p 4650
04/03/2019 43.00p 43.00p 43.00p 43.00p 0
01/03/2019 43.00p 43.00p 43.00p 43.00p 0
28/02/2019 43.00p 43.00p 43.00p 43.00p 0
27/02/2019 43.00p 43.00p 43.00p 43.00p 0
26/02/2019 43.00p 43.00p 43.00p 43.00p 0
25/02/2019 43.00p 43.00p 43.00p 43.00p 0
22/02/2019 43.00p 43.00p 43.00p 43.00p 0
21/02/2019 43.00p 43.00p 43.00p 43.00p 0
20/02/2019 43.00p 43.00p 43.00p 43.00p 0
19/02/2019 43.00p 43.00p 43.00p 43.00p 0
18/02/2019 43.00p 43.00p 43.00p 43.00p 0
15/02/2019 43.00p 44.92p 43.00p 43.00p 68
14/02/2019 43.00p 43.00p 43.00p 43.00p 46375
13/02/2019 43.00p 43.00p 43.00p 43.00p 0
12/02/2019 43.00p 43.00p 41.04p 43.00p 7400
11/02/2019 43.00p 43.00p 43.00p 43.00p 0
08/02/2019 43.00p 43.00p 43.00p 43.00p 0
07/02/2019 42.00p 43.00p 42.00p 43.00p 8067
06/02/2019 42.00p 42.00p 42.00p 42.00p 0
05/02/2019 42.00p 42.00p 42.00p 42.00p 0
04/02/2019 43.00p 43.00p 41.00p 42.00p 5000
01/02/2019 43.00p 43.00p 43.00p 43.00p 0
31/01/2019 43.00p 43.00p 43.00p 43.00p 0
30/01/2019 43.00p 44.50p 43.00p 43.00p 3000
29/01/2019 45.00p 45.00p 43.00p 43.00p 7500
28/01/2019 45.00p 45.00p 45.00p 45.00p 0
25/01/2019 39.00p 45.00p 39.00p 45.00p 14858
24/01/2019 39.00p 39.00p 39.00p 39.00p 0
23/01/2019 39.00p 39.00p 39.00p 39.00p 0
22/01/2019 37.00p 39.20p 37.00p 39.00p 27554
21/01/2019 37.00p 37.00p 37.00p 37.00p 0
18/01/2019 37.00p 37.00p 37.00p 37.00p 0
17/01/2019 37.00p 37.00p 37.00p 37.00p 0
16/01/2019 36.00p 38.00p 36.00p 37.00p 17500
15/01/2019 36.00p 36.00p 36.00p 36.00p 0
14/01/2019 36.00p 37.00p 36.00p 36.00p 4000
11/01/2019 36.00p 36.00p 34.00p 36.00p 2537
10/01/2019 36.00p 36.00p 36.00p 36.00p 0
09/01/2019 36.00p 37.90p 36.00p 36.00p 1319
08/01/2019 36.00p 36.00p 36.00p 36.00p 0
07/01/2019 38.00p 38.00p 36.00p 36.00p 7500
04/01/2019 38.00p 38.00p 38.00p 38.00p 0
03/01/2019 38.00p 38.00p 38.00p 38.00p 0
02/01/2019 38.00p 38.00p 38.00p 38.00p 0
31/12/2018 38.00p 38.00p 38.00p 38.00p 0
28/12/2018 38.00p 38.00p 38.00p 38.00p 0
27/12/2018 38.00p 38.00p 38.00p 38.00p 0
24/12/2018 38.00p 38.00p 38.00p 38.00p 0
21/12/2018 38.00p 38.00p 38.00p 38.00p 0
20/12/2018 38.00p 38.00p 38.00p 38.00p 0
19/12/2018 38.00p 38.00p 38.00p 38.00p 0
18/12/2018 38.00p 38.00p 38.00p 38.00p 0
17/12/2018 38.00p 38.00p 38.00p 38.00p 0
14/12/2018 38.00p 38.00p 38.00p 38.00p 0
13/12/2018 38.00p 38.00p 38.00p 38.00p 0
12/12/2018 38.00p 38.00p 38.00p 38.00p 0
11/12/2018 38.00p 38.00p 38.00p 38.00p 0
10/12/2018 38.00p 38.00p 38.00p 38.00p 0
07/12/2018 38.00p 38.00p 38.00p 38.00p 25317
06/12/2018 38.00p 38.00p 38.00p 38.00p 0
05/12/2018 38.00p 38.00p 38.00p 38.00p 0
04/12/2018 40.00p 40.00p 38.00p 38.00p 5000
03/12/2018 40.00p 40.00p 40.00p 40.00p 0
30/11/2018 40.00p 40.00p 40.00p 40.00p 0
29/11/2018 40.00p 40.00p 40.00p 40.00p 0
28/11/2018 42.00p 42.00p 40.00p 40.00p 5000
27/11/2018 44.00p 44.00p 42.00p 42.00p 30000
26/11/2018 39.00p 41.50p 39.00p 41.50p 15000
23/11/2018 36.80p 37.50p 34.00p 37.50p 7114
22/11/2018 37.00p 37.00p 33.65p 34.50p 21178
21/11/2018 37.00p 37.50p 37.00p 37.50p 22500
20/11/2018 37.87p 38.40p 38.40p 38.40p 0
19/11/2018 37.87p 38.40p 38.40p 38.40p 0
16/11/2018 37.87p 38.40p 38.40p 38.40p 0
15/11/2018 37.87p 38.40p 38.40p 38.40p 0
14/11/2018 37.87p 38.50p 38.40p 38.40p 0
13/11/2018 37.87p 38.50p 37.87p 38.50p 33
12/11/2018 38.00p 38.50p 38.50p 38.50p 0
09/11/2018 38.00p 38.50p 38.50p 38.50p 0
08/11/2018 38.00p 38.50p 37.20p 38.50p 2535
07/11/2018 37.23p 39.00p 39.00p 39.00p 0

*Close Price adjusted for both dividends and splits