Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/01/2018 48.03p 49.50p 48.03p 49.50p 3000
22/01/2018 47.00p 49.50p 48.50p 49.50p 47000
19/01/2018 47.00p 48.50p 48.50p 48.50p 0
18/01/2018 47.00p 48.50p 47.00p 48.50p 17500
17/01/2018 44.60p 46.00p 45.50p 46.00p 0
16/01/2018 44.60p 45.50p 45.50p 45.50p 0
15/01/2018 44.60p 45.50p 45.50p 45.50p 25000
12/01/2018 44.60p 46.00p 45.50p 45.50p 11094
11/01/2018 44.60p 46.00p 45.50p 46.00p 0
10/01/2018 44.60p 45.50p 45.50p 45.50p 0
09/01/2018 44.60p 45.50p 44.59p 45.50p 6425
08/01/2018 46.94p 45.50p 45.50p 45.50p 0
05/01/2018 46.94p 46.94p 45.50p 45.50p 1100
04/01/2018 44.35p 45.50p 45.50p 45.50p 73330
03/01/2018 44.35p 45.50p 44.35p 45.50p 2000
02/01/2018 46.92p 45.50p 45.50p 45.50p 0
29/12/2017 46.92p 45.50p 45.50p 45.50p 0
28/12/2017 46.92p 45.50p 45.50p 45.50p 0
27/12/2017 46.92p 45.50p 45.50p 45.50p 0
22/12/2017 46.92p 46.92p 45.50p 45.50p 537
21/12/2017 46.50p 46.50p 45.00p 45.00p 10500
20/12/2017 43.04p 45.00p 45.00p 45.00p 0
19/12/2017 43.04p 45.00p 45.00p 45.00p 0
18/12/2017 43.04p 45.00p 45.00p 45.00p 0
15/12/2017 43.04p 45.00p 45.00p 45.00p 0
14/12/2017 43.04p 45.00p 43.04p 45.00p 145
13/12/2017 44.03p 45.50p 45.50p 45.50p 0
12/12/2017 44.03p 45.50p 44.03p 45.50p 173
11/12/2017 46.00p 45.50p 45.50p 45.50p 0
08/12/2017 46.00p 45.50p 45.50p 45.50p 0
07/12/2017 46.00p 45.50p 45.50p 45.50p 0
06/12/2017 46.00p 45.50p 45.50p 45.50p 0
05/12/2017 46.00p 45.50p 45.50p 45.50p 0
04/12/2017 46.00p 45.50p 45.50p 45.50p 0
01/12/2017 46.00p 45.50p 45.50p 45.50p 0
30/11/2017 46.00p 45.50p 45.50p 45.50p 0
29/11/2017 46.00p 45.50p 45.50p 45.50p -5000
28/11/2017 46.00p 45.50p 45.50p 45.50p 0
27/11/2017 46.00p 46.00p 45.00p 45.50p 10000
24/11/2017 46.00p 46.00p 44.50p 44.50p 2500
23/11/2017 46.00p 44.50p 44.50p 44.50p 0
22/11/2017 46.00p 46.00p 44.50p 44.50p 2668
21/11/2017 43.50p 43.50p 43.50p 43.50p 0
20/11/2017 43.50p 43.50p 43.50p 43.50p 0
17/11/2017 43.50p 43.50p 42.00p 43.50p 1760
16/11/2017 43.50p 43.50p 43.50p 43.50p 0
15/11/2017 43.50p 44.00p 39.50p 43.50p 82585
14/11/2017 48.00p 47.50p 47.50p 47.50p 0
13/11/2017 48.00p 51.50p 47.50p 47.50p 15020
10/11/2017 51.00p 50.00p 50.00p 50.00p 0
09/11/2017 51.00p 50.00p 50.00p 50.00p 0
08/11/2017 51.00p 51.60p 50.00p 50.00p 915
07/11/2017 51.00p 50.00p 50.00p 50.00p 0
06/11/2017 51.00p 50.00p 50.00p 50.00p 0
03/11/2017 51.00p 50.00p 50.00p 50.00p 0
02/11/2017 51.00p 50.00p 50.00p 50.00p 0
01/11/2017 51.00p 50.00p 50.00p 50.00p 0
31/10/2017 51.00p 50.00p 50.00p 50.00p 0
30/10/2017 51.00p 50.00p 50.00p 50.00p 0
27/10/2017 51.00p 50.00p 50.00p 50.00p 0
26/10/2017 51.00p 50.00p 50.00p 50.00p 0
25/10/2017 51.00p 50.00p 50.00p 50.00p 0
24/10/2017 51.00p 50.00p 50.00p 50.00p 0
23/10/2017 51.00p 51.60p 50.00p 50.00p 4
20/10/2017 51.00p 50.00p 50.00p 50.00p 0
19/10/2017 51.00p 50.00p 50.00p 50.00p 0
18/10/2017 51.00p 51.00p 50.00p 50.00p 10000
17/10/2017 50.50p 52.75p 52.75p 52.75p 0
16/10/2017 50.50p 52.75p 52.75p 52.75p 0
13/10/2017 50.50p 53.25p 52.75p 52.75p 5000
12/10/2017 50.50p 53.25p 53.25p 53.25p 5000
11/10/2017 50.50p 53.25p 53.25p 53.25p 0
10/10/2017 50.50p 53.25p 53.25p 53.25p 0
09/10/2017 50.50p 53.25p 53.25p 53.25p 0
06/10/2017 50.50p 53.25p 53.25p 53.25p 0
05/10/2017 50.50p 53.25p 53.25p 53.25p 1890
04/10/2017 50.50p 53.25p 53.25p 53.25p 410
03/10/2017 50.50p 53.25p 53.25p 53.25p 0
02/10/2017 50.50p 53.25p 53.25p 53.25p 0
29/09/2017 50.50p 53.25p 53.25p 53.25p 0
28/09/2017 50.50p 53.25p 53.25p 53.25p 0
27/09/2017 50.50p 53.25p 53.25p 53.25p 0
26/09/2017 50.50p 53.25p 53.25p 53.25p 0
25/09/2017 50.50p 53.25p 53.25p 53.25p 0
22/09/2017 50.50p 53.25p 53.25p 53.25p 0
21/09/2017 50.50p 53.25p 53.25p 53.25p 0
20/09/2017 50.50p 53.25p 52.75p 53.25p 0
19/09/2017 50.50p 52.75p 50.75p 52.75p 42873
18/09/2017 50.50p 50.75p 50.00p 50.75p 13000
15/09/2017 50.50p 50.00p 50.00p 50.00p 686
14/09/2017 50.50p 50.00p 50.00p 50.00p 0
13/09/2017 50.50p 50.00p 50.00p 50.00p 1300
12/09/2017 50.50p 50.00p 50.00p 50.00p 0
11/09/2017 50.50p 50.00p 50.00p 50.00p 20000
08/09/2017 50.50p 50.00p 50.00p 50.00p 0
07/09/2017 50.50p 50.00p 50.00p 50.00p 10813
06/09/2017 50.50p 50.50p 50.00p 50.00p 5000
05/09/2017 49.50p 49.25p 49.25p 49.25p 0
04/09/2017 49.50p 49.25p 49.25p 49.25p 0
01/09/2017 49.50p 49.25p 49.25p 49.25p 4000
31/08/2017 49.50p 49.25p 49.25p 49.25p 0
30/08/2017 49.50p 49.50p 49.25p 49.25p 189039
29/08/2017 48.00p 48.25p 47.00p 48.25p 8000
25/08/2017 52.00p 50.50p 50.50p 50.50p 0
24/08/2017 52.00p 50.50p 50.50p 50.50p 0
23/08/2017 52.00p 50.50p 50.50p 50.50p 0
22/08/2017 52.00p 50.50p 50.50p 50.50p 0
21/08/2017 52.00p 50.50p 50.50p 50.50p 233
18/08/2017 52.00p 50.50p 50.50p 50.50p 0
17/08/2017 52.00p 50.50p 50.50p 50.50p 0
16/08/2017 52.00p 50.50p 50.50p 50.50p 0
15/08/2017 52.00p 50.50p 50.50p 50.50p 0
14/08/2017 52.00p 50.50p 50.50p 50.50p 0
11/08/2017 52.00p 50.50p 50.50p 50.50p 2000
10/08/2017 52.00p 50.50p 50.50p 50.50p 0
09/08/2017 52.00p 52.50p 50.50p 50.50p 19740
08/08/2017 52.00p 52.50p 52.50p 52.50p 0
07/08/2017 52.00p 52.50p 52.50p 52.50p 0
04/08/2017 52.00p 52.50p 52.50p 52.50p 0
03/08/2017 52.00p 52.50p 52.50p 52.50p 1000
02/08/2017 52.00p 52.50p 52.50p 52.50p 0
01/08/2017 52.00p 52.50p 52.50p 52.50p 0
31/07/2017 52.00p 52.50p 52.00p 52.50p 3980
28/07/2017 55.00p 55.00p 55.00p 55.00p 1390
27/07/2017 55.00p 55.00p 55.00p 55.00p 0
26/07/2017 55.00p 55.00p 55.00p 55.00p 0
25/07/2017 55.00p 56.00p 55.00p 55.00p 0
24/07/2017 55.00p 56.00p 56.00p 56.00p 5000
21/07/2017 55.00p 56.00p 56.00p 56.00p 0
20/07/2017 55.00p 56.00p 56.00p 56.00p 0
19/07/2017 55.00p 56.00p 56.00p 56.00p 0
18/07/2017 55.00p 56.00p 56.00p 56.00p 0
17/07/2017 55.00p 56.00p 56.00p 56.00p 0
14/07/2017 55.00p 56.00p 56.00p 56.00p 18000
13/07/2017 55.00p 56.00p 56.00p 56.00p 0
12/07/2017 55.00p 56.00p 56.00p 56.00p 0
11/07/2017 55.00p 56.00p 55.00p 56.00p 870
10/07/2017 55.00p 57.00p 57.00p 57.00p 0
07/07/2017 55.00p 57.00p 57.00p 57.00p 0
06/07/2017 55.00p 57.00p 57.00p 57.00p 0
05/07/2017 55.00p 57.00p 57.00p 57.00p 0
04/07/2017 55.00p 57.00p 57.00p 57.00p 0
03/07/2017 55.00p 57.00p 57.00p 57.00p 0
30/06/2017 55.00p 57.00p 57.00p 57.00p 0
29/06/2017 55.00p 57.00p 57.00p 57.00p 45000
28/06/2017 55.00p 57.00p 57.00p 57.00p 0
27/06/2017 55.00p 57.00p 57.00p 57.00p 1840
26/06/2017 55.00p 57.00p 57.00p 57.00p 0
23/06/2017 55.00p 57.00p 57.00p 57.00p 0
22/06/2017 55.00p 57.00p 57.00p 57.00p 0
21/06/2017 55.00p 57.00p 57.00p 57.00p 0
20/06/2017 55.00p 57.00p 57.00p 57.00p 0
19/06/2017 55.00p 57.00p 57.00p 57.00p 0
16/06/2017 55.00p 57.00p 57.00p 57.00p 0
15/06/2017 55.00p 57.00p 57.00p 57.00p 0
14/06/2017 55.00p 57.00p 55.00p 57.00p 15758
13/06/2017 58.00p 58.96p 57.00p 57.00p 344
12/06/2017 58.00p 58.00p 57.00p 57.00p 998
09/06/2017 57.96p 56.00p 55.50p 55.50p 0
08/06/2017 57.96p 57.96p 56.00p 56.00p 496
07/06/2017 57.96p 56.00p 56.00p 56.00p 0
06/06/2017 57.96p 56.00p 56.00p 56.00p 0
05/06/2017 57.96p 57.96p 56.00p 56.00p 365
02/06/2017 55.00p 55.50p 55.50p 55.50p 0
01/06/2017 55.00p 55.50p 55.50p 55.50p 0
31/05/2017 55.00p 56.96p 55.00p 55.50p 67000
30/05/2017 54.59p 55.00p 54.59p 55.00p 9194
26/05/2017 58.65p 58.65p 57.00p 57.00p 391
25/05/2017 56.00p 57.00p 57.00p 57.00p 0
24/05/2017 56.00p 58.00p 56.00p 57.00p 330
23/05/2017 55.00p 57.50p 57.00p 57.00p 0
22/05/2017 55.00p 58.75p 55.00p 57.50p 5311
19/05/2017 58.00p 58.00p 56.19p 56.50p 10059
18/05/2017 57.00p 58.50p 58.50p 58.50p 0
17/05/2017 57.00p 58.50p 58.50p 58.50p 0
16/05/2017 57.00p 58.50p 57.00p 58.50p 3478
15/05/2017 57.00p 58.50p 58.50p 58.50p 0
12/05/2017 57.00p 58.50p 58.50p 58.50p 0
11/05/2017 57.00p 58.50p 57.00p 58.50p 43000
10/05/2017 59.75p 58.50p 58.50p 58.50p 0
09/05/2017 59.75p 58.50p 58.50p 58.50p 0
08/05/2017 59.75p 58.50p 58.50p 58.50p 0
05/05/2017 59.75p 59.75p 57.69p 58.50p 4288
04/05/2017 58.00p 58.50p 57.00p 58.50p 35000
03/05/2017 58.50p 58.75p 58.50p 58.50p 0
02/05/2017 58.50p 58.75p 58.25p 58.75p 3014
28/04/2017 62.00p 62.00p 58.50p 58.50p 24890
27/04/2017 58.00p 60.60p 58.00p 60.00p 1082
26/04/2017 61.96p 60.00p 60.00p 60.00p 0
25/04/2017 61.96p 61.96p 60.00p 60.00p 1077
24/04/2017 60.00p 60.00p 60.00p 60.00p 0
21/04/2017 60.00p 60.00p 60.00p 60.00p 60000
20/04/2017 61.00p 62.00p 62.00p 62.00p 0
19/04/2017 61.00p 63.50p 61.00p 62.00p 6874
18/04/2017 61.00p 63.50p 60.00p 63.50p 52102
13/04/2017 60.00p 60.00p 55.00p 58.50p 51000
12/04/2017 60.00p 60.00p 56.25p 58.50p 5096
11/04/2017 56.00p 58.25p 58.25p 58.25p 0
10/04/2017 56.00p 58.25p 58.25p 58.25p 0
07/04/2017 56.00p 58.25p 58.25p 58.25p 0

*Close Price adjusted for both dividends and splits