Hunters Property (HUNT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/09/2015 88.50p 86.75p 86.75p 86.75p 0
08/09/2015 88.50p 87.00p 86.75p 86.75p 0
07/09/2015 88.50p 88.50p 85.00p 87.00p 34076
04/09/2015 86.31p 87.00p 86.31p 87.00p 263
03/09/2015 88.17p 87.25p 87.00p 87.00p 0
02/09/2015 88.17p 88.17p 87.25p 87.25p 1100
01/09/2015 88.00p 87.75p 87.25p 87.25p 0
28/08/2015 88.00p 87.75p 87.75p 87.75p 0
27/08/2015 88.00p 88.00p 87.75p 87.75p 0
26/08/2015 88.00p 88.00p 88.00p 88.00p 3500
25/08/2015 86.50p 87.75p 86.50p 87.75p 9147
24/08/2015 86.25p 90.00p 86.25p 87.37p 1133
21/08/2015 87.75p 90.00p 90.00p 90.00p 0
20/08/2015 87.75p 90.00p 88.50p 90.00p 0
19/08/2015 87.75p 88.50p 88.50p 88.50p 0
18/08/2015 87.75p 88.50p 87.75p 88.50p 10926
17/08/2015 85.25p 86.50p 86.50p 86.50p 0
14/08/2015 85.25p 86.50p 86.50p 86.50p 0
13/08/2015 85.25p 86.50p 86.50p 86.50p 0
12/08/2015 85.25p 86.50p 85.25p 86.50p 1426
11/08/2015 85.25p 86.50p 86.50p 86.50p 0
10/08/2015 85.25p 86.75p 86.50p 86.50p 0
07/08/2015 85.25p 86.75p 85.25p 86.75p 20000
06/08/2015 86.20p 87.70p 86.00p 86.75p 20677
05/08/2015 84.25p 86.00p 86.00p 86.00p 0
04/08/2015 84.25p 86.00p 84.25p 86.00p 15000
03/08/2015 86.00p 87.90p 86.00p 86.00p 20050
31/07/2015 86.34p 87.00p 86.34p 87.00p 1011
30/07/2015 86.34p 87.00p 86.34p 87.00p 60
29/07/2015 86.50p 87.00p 86.50p 87.00p 11500
28/07/2015 86.66p 89.00p 85.75p 86.50p 13416
27/07/2015 89.00p 89.00p 89.00p 89.00p 573
24/07/2015 89.11p 89.11p 88.00p 88.75p 5443
23/07/2015 88.00p 88.87p 88.00p 88.00p 16746
22/07/2015 87.75p 87.75p 87.00p 87.12p 20557
21/07/2015 86.45p 87.75p 86.09p 87.00p 16569
20/07/2015 86.25p 89.00p 86.25p 87.00p 33042
17/07/2015 88.08p 88.38p 87.50p 87.50p 5756
16/07/2015 88.00p 88.38p 87.50p 88.38p 0
15/07/2015 88.00p 88.42p 87.50p 87.50p 10030
14/07/2015 86.75p 87.86p 85.09p 87.00p 59611
13/07/2015 87.80p 87.80p 85.02p 86.00p 11700
10/07/2015 87.00p 87.10p 85.05p 87.00p 128811
09/07/2015 87.00p 87.65p 84.21p 86.00p 59570
08/07/2015 89.00p 91.97p 87.00p 87.50p 89076
07/07/2015 87.00p 92.00p 83.60p 89.50p 92624
06/07/2015 75.00p 83.17p 74.00p 82.75p 80296
03/07/2015 72.00p 73.00p 68.60p 73.00p 218595
02/07/2015 71.00p 71.60p 65.00p 70.50p 327427

*Close Price adjusted for both dividends and splits