Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/11/2018 37.23p 39.00p 39.00p 39.00p 0
05/11/2018 37.23p 39.00p 38.60p 39.00p 0
02/11/2018 37.23p 38.60p 38.60p 38.60p 0
01/11/2018 37.23p 38.60p 38.60p 38.60p 0
31/10/2018 37.23p 38.60p 37.23p 38.60p 78
30/10/2018 39.00p 39.00p 38.60p 38.60p 0
29/10/2018 39.00p 38.60p 38.10p 38.60p 0
26/10/2018 39.00p 39.00p 38.10p 38.10p 3000
25/10/2018 44.00p 44.00p 39.20p 39.50p 22671
24/10/2018 45.50p 45.90p 45.90p 45.90p 0
23/10/2018 45.50p 45.90p 45.90p 45.90p 0
22/10/2018 45.50p 45.90p 45.50p 45.90p 5
19/10/2018 46.00p 46.20p 44.00p 45.90p 19774
18/10/2018 46.60p 47.00p 47.00p 47.00p 0
17/10/2018 46.60p 47.00p 47.00p 47.00p 0
16/10/2018 46.60p 47.00p 47.00p 47.00p 0
15/10/2018 46.60p 47.00p 47.00p 47.00p 0
12/10/2018 46.60p 47.00p 47.00p 47.00p 0
11/10/2018 46.60p 47.00p 46.00p 47.00p 6000
10/10/2018 47.60p 48.10p 48.10p 48.10p 0
09/10/2018 47.60p 48.10p 47.10p 48.10p 0
08/10/2018 47.60p 47.10p 46.70p 47.10p 0
05/10/2018 47.60p 47.60p 46.70p 46.70p 4500
04/10/2018 47.80p 48.50p 48.50p 48.50p 0
03/10/2018 47.80p 48.50p 48.50p 48.50p 0
02/10/2018 47.80p 48.50p 47.80p 48.50p 5000
01/10/2018 47.75p 49.15p 47.75p 49.15p 10000
28/09/2018 47.80p 49.15p 47.80p 49.15p 5263
27/09/2018 48.20p 49.40p 49.15p 49.15p 0
26/09/2018 48.20p 49.40p 48.20p 49.40p 5000
25/09/2018 48.20p 49.60p 48.20p 49.60p 30000
24/09/2018 48.20p 49.60p 48.20p 49.60p 5000
21/09/2018 50.00p 49.35p 49.35p 49.35p 0
20/09/2018 50.00p 50.00p 49.35p 49.35p 12500
19/09/2018 49.00p 49.35p 49.35p 49.35p 0
18/09/2018 49.00p 49.35p 49.00p 49.35p 3609
17/09/2018 49.35p 49.35p 49.35p 49.35p 0
14/09/2018 49.35p 49.35p 49.35p 49.35p 0
13/09/2018 49.35p 49.35p 49.35p 49.35p 0
12/09/2018 49.50p 49.35p 49.35p 49.35p 0
11/09/2018 49.50p 49.35p 49.35p 49.35p 0
10/09/2018 49.50p 49.60p 49.35p 49.35p 0
07/09/2018 49.50p 49.60p 49.60p 49.60p 20000
06/09/2018 49.50p 49.60p 49.60p 49.60p 35012
05/09/2018 49.50p 49.60p 49.50p 49.60p 2020
04/09/2018 47.50p 49.35p 47.50p 49.35p 10060
03/09/2018 49.50p 49.60p 49.60p 49.60p 0
31/08/2018 49.50p 49.60p 49.50p 49.60p 88
30/08/2018 50.00p 49.60p 49.60p 49.60p 0
29/08/2018 50.00p 49.60p 49.60p 49.60p 0
28/08/2018 50.00p 49.60p 49.60p 49.60p 0
24/08/2018 50.00p 49.60p 49.60p 49.60p 0
23/08/2018 50.00p 49.60p 49.60p 49.60p 0
22/08/2018 50.00p 49.60p 49.60p 49.60p 0
21/08/2018 50.00p 49.60p 49.60p 49.60p 0
20/08/2018 50.00p 50.00p 49.60p 49.60p 2971
17/08/2018 49.50p 48.50p 48.00p 48.50p 25000
16/08/2018 49.50p 49.50p 46.15p 48.00p 13593
15/08/2018 49.00p 49.00p 47.80p 48.50p 13188
14/08/2018 50.04p 52.00p 52.00p 52.00p 0
13/08/2018 50.04p 52.00p 50.04p 52.00p 1000
10/08/2018 52.00p 52.00p 52.00p 52.00p 0
09/08/2018 52.00p 52.00p 52.00p 52.00p 5000
08/08/2018 52.04p 54.00p 54.00p 54.00p 0
07/08/2018 52.04p 54.00p 54.00p 54.00p 0
06/08/2018 52.04p 54.00p 52.04p 54.00p 258
03/08/2018 56.50p 55.50p 54.00p 54.00p 0
02/08/2018 56.50p 55.50p 55.50p 55.50p 5000
01/08/2018 56.50p 55.50p 55.50p 55.50p 0
31/07/2018 56.50p 55.50p 55.50p 55.50p 0
30/07/2018 56.50p 55.50p 55.50p 55.50p 0
27/07/2018 56.50p 55.50p 55.50p 55.50p 0
26/07/2018 56.50p 56.50p 55.50p 55.50p 10000
25/07/2018 56.56p 56.56p 55.00p 55.00p 179
24/07/2018 55.50p 55.00p 55.00p 55.00p 0
23/07/2018 55.50p 56.00p 55.00p 55.00p 0
20/07/2018 55.50p 56.00p 55.50p 56.00p 79
19/07/2018 54.70p 56.00p 56.00p 56.00p 0
18/07/2018 54.70p 56.00p 56.00p 56.00p 0
17/07/2018 54.70p 56.00p 56.00p 56.00p 0
16/07/2018 54.70p 56.00p 56.00p 56.00p 0
13/07/2018 54.70p 56.00p 56.00p 56.00p 0
12/07/2018 54.70p 56.00p 56.00p 56.00p 0
11/07/2018 54.70p 56.00p 56.00p 56.00p 0
10/07/2018 54.70p 56.00p 56.00p 56.00p 0
09/07/2018 54.70p 56.00p 56.00p 56.00p 0
06/07/2018 54.70p 56.00p 56.00p 56.00p 0
05/07/2018 54.70p 56.00p 56.00p 56.00p 0
04/07/2018 54.70p 56.00p 56.00p 56.00p 0
03/07/2018 54.70p 56.00p 55.00p 56.00p 0
02/07/2018 54.70p 55.00p 54.70p 55.00p 7089
29/06/2018 55.00p 57.00p 55.00p 57.00p 2000
28/06/2018 56.50p 57.00p 56.50p 57.00p 21500
27/06/2018 57.00p 57.00p 57.00p 57.00p 0
26/06/2018 57.00p 57.00p 57.00p 57.00p 0
25/06/2018 57.00p 57.00p 57.00p 57.00p 5000
22/06/2018 58.80p 58.50p 58.50p 58.50p 0
21/06/2018 58.80p 58.50p 58.50p 58.50p 0
20/06/2018 58.80p 58.50p 58.50p 58.50p 26000
19/06/2018 58.80p 58.50p 58.50p 58.50p 0
18/06/2018 58.80p 58.80p 58.50p 58.50p 5000
15/06/2018 57.00p 58.50p 57.00p 58.50p 5000
14/06/2018 59.00p 59.00p 57.00p 58.50p 8000
13/06/2018 58.00p 58.00p 57.00p 57.00p 15000
12/06/2018 59.00p 60.00p 58.00p 59.00p 10378
11/06/2018 60.00p 64.00p 60.00p 60.00p 20550
08/06/2018 57.50p 58.00p 57.50p 58.00p 14200
07/06/2018 54.00p 55.75p 55.25p 55.25p 25000
06/06/2018 54.00p 55.75p 55.75p 55.75p 0
05/06/2018 54.00p 55.75p 55.75p 55.75p 0
04/06/2018 54.00p 55.75p 55.75p 55.75p 0
01/06/2018 54.00p 55.75p 55.75p 55.75p 0
31/05/2018 54.00p 55.75p 54.00p 55.75p 2059
30/05/2018 56.00p 56.00p 55.00p 55.75p 19381
29/05/2018 56.00p 57.75p 56.00p 57.75p 800
25/05/2018 58.50p 57.75p 57.75p 57.75p 0
24/05/2018 58.50p 58.50p 56.00p 57.75p 18470
23/05/2018 58.50p 58.50p 57.75p 57.75p 35
22/05/2018 58.00p 58.00p 57.75p 57.75p 0
21/05/2018 58.00p 58.03p 56.04p 58.00p 15643
18/05/2018 58.00p 60.11p 57.00p 60.00p 58151
17/05/2018 55.00p 55.00p 54.00p 54.00p 10000
16/05/2018 55.92p 54.00p 54.00p 54.00p 0
15/05/2018 55.92p 54.00p 54.00p 54.00p 0
14/05/2018 55.92p 54.00p 54.00p 54.00p 0
11/05/2018 55.92p 54.00p 53.00p 54.00p 0
10/05/2018 55.92p 54.00p 53.00p 53.00p 0
09/05/2018 55.92p 54.00p 52.00p 54.00p 4000
08/05/2018 55.92p 54.00p 54.00p 54.00p 0
04/05/2018 55.92p 54.00p 54.00p 54.00p 0
03/05/2018 55.92p 55.92p 54.00p 54.00p 143
02/05/2018 56.00p 54.00p 54.00p 54.00p 0
01/05/2018 56.00p 57.00p 54.00p 54.00p 41113
30/04/2018 52.00p 53.50p 53.50p 53.50p 0
27/04/2018 52.00p 53.50p 52.00p 53.50p 2500
26/04/2018 54.00p 54.00p 54.00p 54.00p 10323
25/04/2018 55.00p 55.50p 55.50p 55.50p 0
24/04/2018 55.00p 55.50p 55.00p 55.50p 10779
23/04/2018 54.50p 56.00p 54.50p 56.00p 9151
20/04/2018 54.50p 54.50p 53.00p 53.00p 550
19/04/2018 54.50p 54.50p 53.00p 53.00p 2491
18/04/2018 51.04p 53.00p 53.00p 53.00p 0
17/04/2018 51.04p 53.00p 51.04p 53.00p 5000
16/04/2018 55.00p 55.00p 53.00p 53.00p 1261
13/04/2018 51.00p 53.00p 51.00p 53.00p 10000
12/04/2018 53.00p 57.00p 53.00p 53.50p 22263
11/04/2018 51.05p 52.50p 51.05p 52.50p 2850
10/04/2018 52.50p 52.50p 52.50p 52.50p 0
09/04/2018 52.50p 52.50p 52.50p 52.50p 0
06/04/2018 52.50p 52.50p 52.50p 52.50p 0
05/04/2018 52.50p 54.90p 52.00p 52.50p 17000
04/04/2018 50.00p 51.50p 50.00p 51.50p 5000
03/04/2018 50.13p 52.50p 52.50p 52.50p 0
29/03/2018 50.13p 52.50p 52.50p 52.50p 0
28/03/2018 50.13p 52.50p 50.13p 52.50p 1100
27/03/2018 52.00p 52.50p 52.50p 52.50p 0
26/03/2018 52.00p 52.50p 52.50p 52.50p 0
23/03/2018 52.00p 52.50p 52.50p 52.50p 0
22/03/2018 52.00p 52.50p 52.50p 52.50p 0
21/03/2018 52.00p 54.00p 52.00p 52.50p 15000
20/03/2018 53.00p 54.50p 54.50p 54.50p 0
19/03/2018 53.00p 54.50p 54.50p 54.50p 0
16/03/2018 53.00p 54.50p 54.50p 54.50p 0
15/03/2018 53.00p 55.00p 53.00p 54.50p 13622
14/03/2018 55.00p 54.50p 54.50p 54.50p 0
13/03/2018 55.00p 55.00p 54.50p 54.50p 5000
12/03/2018 55.00p 56.00p 54.50p 56.00p 0
09/03/2018 55.00p 55.00p 54.50p 54.50p 5000
08/03/2018 55.05p 57.50p 57.50p 57.50p 0
07/03/2018 55.05p 57.50p 57.50p 57.50p 0
06/03/2018 55.05p 57.50p 57.50p 57.50p 0
05/03/2018 55.05p 57.50p 57.50p 57.50p 0
02/03/2018 55.05p 57.50p 55.05p 57.50p 2000
01/03/2018 59.90p 57.50p 57.50p 57.50p 0
28/02/2018 59.90p 57.50p 57.50p 57.50p 0
27/02/2018 59.90p 59.90p 57.50p 57.50p 500
26/02/2018 57.00p 57.50p 57.00p 57.50p 10000
23/02/2018 57.00p 57.00p 56.00p 56.00p 431
22/02/2018 58.92p 56.00p 56.00p 56.00p 0
21/02/2018 58.92p 58.92p 54.04p 56.00p 12727
20/02/2018 55.00p 57.00p 55.00p 57.00p 9000
19/02/2018 50.50p 51.50p 51.50p 51.50p 0
16/02/2018 50.50p 51.50p 51.50p 51.50p 0
15/02/2018 50.50p 51.50p 51.50p 51.50p 0
14/02/2018 50.50p 51.50p 51.50p 51.50p 0
13/02/2018 50.50p 51.50p 51.50p 51.50p 0
12/02/2018 50.50p 51.50p 50.50p 51.50p 1
09/02/2018 53.00p 53.00p 51.00p 51.50p 15000
08/02/2018 50.00p 51.00p 51.00p 51.00p 0
07/02/2018 50.00p 51.00p 51.00p 51.00p 0
06/02/2018 50.00p 51.00p 50.00p 51.00p 10000
05/02/2018 49.02p 50.00p 50.00p 50.00p 0
02/02/2018 49.02p 50.00p 50.00p 50.00p 0
01/02/2018 49.02p 50.00p 49.02p 50.00p 3000
31/01/2018 48.03p 50.00p 48.03p 50.00p 900
30/01/2018 48.03p 49.50p 49.50p 49.50p 0
29/01/2018 48.03p 49.50p 48.03p 49.50p 1205
26/01/2018 48.03p 49.50p 49.50p 49.50p 0
25/01/2018 48.03p 49.50p 49.50p 49.50p 0
24/01/2018 48.03p 49.50p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits