Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/04/2017 56.00p 58.25p 58.25p 58.25p 0
05/04/2017 56.00p 58.25p 56.00p 58.25p 65000
04/04/2017 57.00p 58.75p 57.00p 58.75p 42882
03/04/2017 57.00p 58.75p 57.00p 58.75p 10000
31/03/2017 57.25p 58.75p 58.75p 58.75p 0
30/03/2017 57.25p 58.75p 57.25p 58.75p 10000
29/03/2017 57.13p 58.75p 56.00p 58.75p 5260
28/03/2017 53.50p 58.75p 53.50p 58.75p 30000
27/03/2017 58.00p 58.75p 58.25p 58.75p 0
24/03/2017 58.00p 58.25p 58.00p 58.25p 12500
23/03/2017 60.00p 58.25p 58.25p 58.25p 0
22/03/2017 60.00p 60.00p 58.00p 58.25p 40323
21/03/2017 57.00p 58.75p 57.00p 58.75p 81147
20/03/2017 57.94p 58.38p 57.94p 58.38p 58
17/03/2017 62.50p 58.38p 58.38p 58.38p 0
16/03/2017 62.50p 58.38p 58.00p 58.38p 0
15/03/2017 62.50p 58.00p 58.00p 58.00p 0
14/03/2017 62.50p 62.50p 58.00p 58.00p 15000
13/03/2017 62.88p 63.75p 63.75p 63.75p 0
10/03/2017 62.88p 63.75p 62.88p 63.75p 1581
09/03/2017 62.50p 63.75p 63.75p 63.75p 0
08/03/2017 62.50p 63.75p 62.50p 63.75p 1653
07/03/2017 57.00p 63.75p 57.00p 63.75p 23386
06/03/2017 63.00p 64.75p 64.75p 64.75p 0
03/03/2017 63.00p 64.75p 64.75p 64.75p 0
02/03/2017 63.00p 65.00p 64.75p 64.75p 0
01/03/2017 63.00p 65.00p 65.00p 65.00p 0
28/02/2017 63.00p 65.00p 65.00p 65.00p 0
27/02/2017 63.00p 65.00p 65.00p 65.00p 0
24/02/2017 63.00p 65.00p 65.00p 65.00p 0
23/02/2017 63.00p 65.00p 65.00p 65.00p 0
22/02/2017 63.00p 65.00p 63.00p 65.00p 656
21/02/2017 63.94p 65.00p 63.94p 65.00p 656
20/02/2017 65.25p 65.25p 62.00p 65.00p 15878
17/02/2017 66.65p 65.00p 65.00p 65.00p 0
16/02/2017 66.65p 65.00p 65.00p 65.00p 0
15/02/2017 66.65p 65.00p 65.00p 65.00p 0
14/02/2017 66.65p 65.00p 65.00p 65.00p 0
13/02/2017 66.65p 65.00p 65.00p 65.00p 0
10/02/2017 66.65p 65.00p 65.00p 65.00p 0
09/02/2017 66.65p 65.00p 65.00p 65.00p 0
08/02/2017 66.65p 65.00p 65.00p 65.00p 0
07/02/2017 66.65p 65.00p 65.00p 65.00p 0
06/02/2017 66.65p 65.00p 65.00p 65.00p 0
03/02/2017 66.65p 65.00p 65.00p 65.00p 0
02/02/2017 66.65p 65.00p 64.75p 65.00p 0
01/02/2017 66.65p 64.75p 64.75p 64.75p 0
31/01/2017 66.65p 64.75p 64.75p 64.75p 0
30/01/2017 66.65p 64.75p 64.75p 64.75p 0
27/01/2017 66.65p 64.75p 64.75p 64.75p 0
26/01/2017 66.65p 64.75p 64.75p 64.75p 0
25/01/2017 66.65p 64.75p 64.75p 64.75p 0
24/01/2017 66.65p 64.75p 64.75p 64.75p 0
23/01/2017 66.65p 64.75p 64.75p 64.75p 0
20/01/2017 66.65p 64.75p 64.75p 64.75p 0
19/01/2017 66.65p 66.65p 62.50p 64.75p 31725
18/01/2017 65.63p 64.75p 64.75p 64.75p 0
17/01/2017 65.63p 65.75p 64.75p 64.75p 0
16/01/2017 65.63p 65.75p 65.75p 65.75p 0
13/01/2017 65.63p 65.75p 65.75p 65.75p 0
12/01/2017 65.63p 65.75p 65.75p 65.75p 0
11/01/2017 65.63p 65.75p 65.63p 65.75p 15
10/01/2017 64.00p 65.75p 65.75p 65.75p 0
09/01/2017 64.00p 65.75p 65.75p 65.75p 0
06/01/2017 64.00p 65.75p 65.75p 65.75p 0
05/01/2017 64.00p 65.75p 65.50p 65.75p 0
04/01/2017 64.00p 65.50p 65.50p 65.50p 0
03/01/2017 64.00p 65.50p 65.50p 65.50p 0
30/12/2016 64.00p 65.50p 65.50p 65.50p 0
29/12/2016 64.00p 65.50p 65.50p 65.50p 0
28/12/2016 64.00p 65.50p 65.50p 65.50p 0
23/12/2016 64.00p 65.50p 65.50p 65.50p 0
22/12/2016 64.00p 65.50p 65.50p 65.50p 0
21/12/2016 64.00p 65.50p 64.00p 65.50p 2200
20/12/2016 65.38p 65.50p 65.50p 65.50p 0
19/12/2016 65.38p 65.50p 65.50p 65.50p 0
16/12/2016 65.38p 65.50p 65.50p 65.50p 0
15/12/2016 65.38p 65.50p 65.50p 65.50p 0
14/12/2016 65.38p 65.50p 65.38p 65.50p 10000
13/12/2016 64.22p 65.50p 65.50p 65.50p 0
12/12/2016 64.22p 65.50p 64.22p 65.50p 2200
09/12/2016 64.00p 65.50p 65.50p 65.50p 0
08/12/2016 64.00p 65.50p 65.50p 65.50p 0
07/12/2016 64.00p 65.50p 65.50p 65.50p 0
06/12/2016 64.00p 65.50p 65.50p 65.50p 0
05/12/2016 64.00p 65.50p 65.50p 65.50p 0
02/12/2016 64.00p 65.50p 65.50p 65.50p 0
01/12/2016 64.00p 65.50p 65.50p 65.50p 0
30/11/2016 64.00p 65.50p 64.00p 65.50p 1921
29/11/2016 68.25p 65.50p 65.50p 65.50p 0
28/11/2016 68.25p 66.25p 65.50p 65.50p 0
25/11/2016 68.25p 66.25p 66.25p 66.25p 0
24/11/2016 68.25p 68.25p 66.00p 66.25p 12907
23/11/2016 69.30p 71.50p 69.50p 69.50p 0
22/11/2016 69.30p 71.50p 69.30p 71.50p 1
21/11/2016 70.00p 71.50p 71.50p 71.50p 0
18/11/2016 70.00p 71.50p 71.50p 71.50p 0
17/11/2016 70.00p 71.50p 70.00p 71.50p 6500
16/11/2016 69.25p 71.50p 69.25p 71.50p 2000
15/11/2016 71.00p 71.50p 71.50p 71.50p 0
14/11/2016 71.00p 71.50p 68.00p 71.50p 22500
11/11/2016 70.98p 72.50p 70.98p 72.50p 10056
10/11/2016 71.69p 72.50p 72.50p 72.50p 0
09/11/2016 71.69p 72.50p 72.50p 72.50p 0
08/11/2016 71.69p 72.50p 72.50p 72.50p 0
07/11/2016 71.69p 72.50p 72.50p 72.50p 0
04/11/2016 71.69p 72.50p 71.69p 72.50p 1000
03/11/2016 71.00p 72.50p 71.00p 72.50p 40000
02/11/2016 71.00p 72.50p 72.50p 72.50p 0
01/11/2016 71.00p 72.50p 72.50p 72.50p 0
31/10/2016 71.00p 72.50p 71.00p 72.50p 9750
28/10/2016 72.00p 72.00p 72.00p 72.00p 5000
27/10/2016 71.50p 72.00p 72.00p 72.00p 0
26/10/2016 71.50p 72.00p 71.50p 72.00p 20000
25/10/2016 72.81p 72.00p 71.00p 71.00p 0
24/10/2016 72.81p 72.00p 72.00p 72.00p 0
21/10/2016 72.81p 72.00p 72.00p 72.00p 0
20/10/2016 72.81p 72.81p 72.00p 72.00p 259
19/10/2016 70.00p 71.75p 70.00p 71.75p 680
18/10/2016 74.00p 74.00p 71.00p 71.00p 30500
17/10/2016 75.25p 75.00p 74.50p 75.00p 0
14/10/2016 75.25p 75.50p 74.50p 74.50p 18543
13/10/2016 78.00p 78.70p 76.50p 76.50p 10000
12/10/2016 79.00p 79.00p 79.00p 79.00p 0
11/10/2016 79.00p 79.00p 79.00p 79.00p 0
10/10/2016 79.00p 79.00p 79.00p 79.00p 5000
07/10/2016 79.80p 79.80p 78.00p 78.00p 10000
06/10/2016 78.00p 78.00p 76.81p 78.00p 19000
05/10/2016 78.00p 79.20p 76.00p 78.00p 83076
04/10/2016 76.00p 77.50p 74.00p 77.50p 70180
03/10/2016 72.86p 72.86p 71.00p 72.00p 14355
30/09/2016 70.00p 70.50p 70.00p 70.50p 106899
29/09/2016 68.25p 70.75p 70.50p 70.50p 0
28/09/2016 68.25p 70.75p 70.50p 70.75p 0
27/09/2016 68.25p 73.00p 68.25p 70.50p 5576
26/09/2016 70.00p 70.50p 70.00p 70.50p 2700
23/09/2016 70.00p 70.50p 70.50p 70.50p 0
22/09/2016 70.00p 70.50p 70.00p 70.50p 100000
21/09/2016 71.81p 70.50p 70.50p 70.50p 0
20/09/2016 71.81p 70.50p 70.50p 70.50p 0
19/09/2016 71.81p 70.50p 70.50p 70.50p 0
16/09/2016 71.81p 70.50p 70.50p 70.50p 0
15/09/2016 71.81p 70.50p 70.50p 70.50p 0
14/09/2016 71.81p 70.50p 70.50p 70.50p 0
13/09/2016 71.81p 71.81p 70.50p 70.50p 928
12/09/2016 69.44p 69.75p 69.44p 69.75p 704
09/09/2016 71.25p 69.50p 69.00p 69.50p 0
08/09/2016 71.25p 71.25p 69.00p 69.00p 17510
07/09/2016 70.00p 72.50p 72.50p 72.50p 0
06/09/2016 70.00p 72.50p 70.00p 72.50p 1438
05/09/2016 70.00p 72.50p 70.00p 72.50p 16000
02/09/2016 70.25p 72.50p 72.50p 72.50p 0
01/09/2016 70.25p 72.50p 70.00p 72.50p 0
31/08/2016 70.25p 71.90p 70.00p 70.00p 10711
30/08/2016 70.25p 72.50p 72.50p 72.50p 0
26/08/2016 70.25p 72.50p 72.50p 72.50p 0
25/08/2016 70.25p 72.50p 72.50p 72.50p 0
24/08/2016 70.25p 72.50p 72.50p 72.50p 0
23/08/2016 70.25p 72.50p 72.50p 72.50p 0
22/08/2016 70.25p 72.50p 70.00p 72.50p 0
19/08/2016 70.25p 70.25p 70.00p 70.00p 11648
18/08/2016 75.00p 75.00p 72.50p 72.50p 1858
17/08/2016 70.70p 72.75p 72.50p 72.50p 0
16/08/2016 70.70p 72.75p 70.70p 72.75p 6800
15/08/2016 72.15p 72.75p 72.75p 72.75p 0
12/08/2016 72.15p 72.75p 72.50p 72.75p 0
11/08/2016 72.15p 72.50p 72.50p 72.50p 0
10/08/2016 72.15p 72.50p 72.10p 72.50p 1760
09/08/2016 70.25p 70.25p 70.25p 70.25p 4000
08/08/2016 70.00p 72.50p 70.00p 72.50p 5000
05/08/2016 69.75p 70.75p 69.50p 70.75p 35000
04/08/2016 68.75p 69.25p 68.75p 69.25p 7000
03/08/2016 69.00p 69.25p 69.00p 69.25p 20000
02/08/2016 69.17p 69.17p 68.50p 68.50p 704
01/08/2016 63.00p 69.25p 62.00p 69.00p 184000
29/07/2016 61.00p 62.00p 61.00p 62.00p 10000
28/07/2016 61.00p 62.00p 62.00p 62.00p 0
27/07/2016 61.00p 62.00p 61.00p 62.00p 5500
26/07/2016 62.00p 62.50p 62.00p 62.50p 2000
25/07/2016 62.00p 62.00p 62.00p 62.00p 26527
22/07/2016 61.93p 62.00p 62.00p 62.00p 0
21/07/2016 61.93p 62.00p 62.00p 62.00p 0
20/07/2016 61.93p 62.00p 61.93p 62.00p 6500
19/07/2016 61.40p 61.50p 60.00p 61.50p 11658
18/07/2016 61.00p 62.00p 61.00p 62.00p 25000
15/07/2016 61.40p 61.50p 61.50p 61.50p 0
14/07/2016 61.40p 61.50p 61.50p 61.50p 0
13/07/2016 61.40p 61.50p 61.40p 61.50p 7800
12/07/2016 61.40p 61.50p 61.40p 61.50p 148
11/07/2016 61.50p 61.50p 60.00p 61.50p 4836
08/07/2016 61.35p 61.50p 61.50p 61.50p 0
07/07/2016 61.35p 61.50p 61.35p 61.50p 3239
06/07/2016 61.35p 61.50p 61.35p 61.50p 652
05/07/2016 61.35p 61.50p 61.50p 61.50p 0
04/07/2016 61.35p 61.50p 61.35p 61.50p 8000
01/07/2016 60.00p 61.50p 61.50p 61.50p 0
30/06/2016 60.00p 61.50p 60.00p 61.50p 0
29/06/2016 60.00p 60.00p 60.00p 60.00p 2263
28/06/2016 60.00p 62.81p 59.75p 59.75p 10249
27/06/2016 69.00p 69.00p 62.00p 62.00p 51142

*Close Price adjusted for both dividends and splits