![Hunting Plc](/common/images/company/L_HTG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:08 | 413.5 | 80912 | UT | 415.5 | 418.5 | Sell | 249,958 | 287 | LSE | |
11:29:40 | 416.5 | 2 | AT | 415.5 | 416.5 | Buy | 169,046 | 286 | LSE | |
11:29:40 | 416.5 | 1 | AT | 415.5 | 416.5 | Buy | 169,044 | 285 | LSE | |
11:29:40 | 416.5 | 685 | AT | 415.5 | 416.5 | Buy | 169,043 | 284 | LSE | |
11:29:40 | 416.5 | 308 | AT | 415.5 | 416.5 | Buy | 168,358 | 283 | LSE | |
11:28:54 | 416.291 | 400 | O | 415.5 | 416.5 | Buy | 168,050 | 282 | LSE | |
11:23:16 | 416.291 | 1384 | O | 415.5 | 416.5 | Buy | 167,650 | 281 | LSE | |
11:22:00 | 416.0 | 390 | AT | 415.5 | 416.0 | Buy | 166,266 | 280 | LSE | |
11:21:39 | 415.5 | 21 | AT | 415.5 | 416.5 | Sell | 165,876 | 279 | LSE | |
11:21:39 | 415.5 | 260 | AT | 415.5 | 416.5 | Sell | 165,855 | 278 | LSE | |
11:21:39 | 415.5 | 140 | AT | 415.5 | 416.5 | Sell | 165,595 | 277 | LSE | |
11:20:05 | 416.5 | 79 | O | 415.5 | 416.5 | Buy | 165,455 | 276 | LSE | |
11:19:25 | 416.32 | 2150 | O | 415.5 | 416.5 | Buy | 165,376 | 275 | LSE | |
11:17:44 | 416.0 | 1 | AT | 415.5 | 416.0 | Buy | 163,226 | 274 | LSE | |
11:17:44 | 416.0 | 2 | AT | 415.5 | 416.0 | Buy | 163,225 | 273 | LSE | |
11:17:09 | 416.0 | 76 | AT | 415.5 | 416.0 | Buy | 163,223 | 272 | LSE | |
11:17:09 | 416.0 | 9 | AT | 415.5 | 416.0 | Buy | 163,147 | 271 | LSE | |
11:16:18 | 416.0 | 47 | AT | 415.5 | 416.0 | Buy | 163,138 | 270 | LSE | |
11:16:18 | 416.0 | 35 | AT | 415.5 | 416.0 | Buy | 163,091 | 269 | LSE | |
11:16:18 | 416.0 | 228 | AT | 415.5 | 416.0 | Buy | 163,056 | 268 | LSE | |
11:16:18 | 416.0 | 10 | AT | 415.5 | 416.0 | Buy | 162,828 | 267 | LSE | |
11:16:18 | 416.0 | 27 | AT | 415.5 | 416.0 | Buy | 162,818 | 266 | LSE | |
11:16:18 | 416.0 | 274 | AT | 415.5 | 416.0 | Buy | 162,791 | 265 | LSE | |
11:16:18 | 416.0 | 286 | AT | 415.5 | 416.0 | Buy | 162,517 | 264 | LSE | |
11:16:18 | 416.0 | 741 | AT | 415.5 | 416.0 | Buy | 162,231 | 263 | LSE | |
11:16:18 | 416.0 | 59 | AT | 415.0 | 416.0 | Buy | 161,490 | 262 | LSE | |
11:16:18 | 416.0 | 7 | AT | 415.0 | 416.0 | Buy | 161,431 | 261 | LSE | |
11:16:18 | 416.0 | 25 | AT | 415.0 | 416.0 | Buy | 161,424 | 260 | LSE | |
11:16:18 | 416.0 | 15 | AT | 415.0 | 416.0 | Buy | 161,399 | 259 | LSE | |
11:12:07 | 415.79 | 370 | O | 415.0 | 416.0 | Buy | 161,384 | 258 | LSE | |
11:07:05 | 415.5 | 211 | AT | 415.0 | 415.5 | Buy | 161,014 | 257 | LSE | |
11:07:05 | 415.5 | 328 | AT | 415.0 | 415.5 | Buy | 160,803 | 256 | LSE | |
11:07:05 | 415.5 | 118 | AT | 414.5 | 415.5 | Buy | 160,475 | 255 | LSE | |
11:07:05 | 415.5 | 98 | AT | 414.5 | 415.5 | Buy | 160,357 | 254 | LSE | |
11:07:05 | 415.5 | 67 | AT | 414.5 | 415.5 | Buy | 160,259 | 253 | LSE | |
11:07:05 | 415.5 | 146 | AT | 414.5 | 415.5 | Buy | 160,192 | 252 | LSE | |
11:07:05 | 415.5 | 15 | AT | 414.5 | 415.5 | Buy | 160,046 | 251 | LSE | |
11:07:05 | 415.5 | 385 | AT | 414.5 | 415.5 | Buy | 160,031 | 250 | LSE | |
11:07:05 | 415.5 | 121 | AT | 414.5 | 415.5 | Buy | 159,646 | 249 | LSE | |
11:07:05 | 415.5 | 94 | AT | 414.5 | 415.5 | Buy | 159,525 | 248 | LSE | |
11:00:10 | 415.0 | 1 | AT | 415.0 | 415.5 | Sell | 159,431 | 247 | LSE | |
10:57:09 | 415.5 | 1 | AT | 415.5 | 416.0 | Sell | 159,430 | 246 | LSE | |
10:54:24 | 415.631 | 300 | O | 415.5 | 416.5 | Sell | 159,429 | 245 | LSE | |
10:47:14 | 416.0 | 48 | AT | 415.5 | 416.0 | Buy | 159,129 | 244 | LSE | |
10:47:14 | 416.0 | 34 | AT | 415.5 | 416.0 | Buy | 159,081 | 243 | LSE | |
10:47:13 | 416.0 | 85 | AT | 415.5 | 416.0 | Buy | 159,047 | 242 | LSE | |
10:47:04 | 416.5 | 213 | AT | 416.5 | 417.0 | Sell | 158,962 | 241 | LSE | |
10:47:03 | 417.0 | 499 | AT | 417.0 | 417.5 | Sell | 158,749 | 240 | LSE | |
10:47:03 | 417.0 | 726 | AT | 417.0 | 417.5 | Sell | 158,250 | 239 | LSE | |
10:41:26 | 417.5 | 5 | AT | 417.5 | 418.0 | Sell | 157,524 | 238 | LSE | |
10:41:26 | 417.5 | 689 | AT | 417.5 | 418.0 | Sell | 157,519 | 237 | LSE | |
10:31:20 | 418.0 | 213 | AT | 418.0 | 419.0 | Sell | 156,830 | 236 | LSE | |
10:31:20 | 418.0 | 740 | AT | 418.0 | 419.0 | Sell | 156,617 | 235 | LSE | |
10:26:54 | 418.5 | 297 | AT | 418.0 | 418.5 | Buy | 155,877 | 234 | LSE | |
10:20:17 | 419.0 | 501 | AT | 418.0 | 419.0 | Buy | 155,580 | 233 | LSE | |
10:02:23 | 418.5 | 70 | AT | 418.5 | 419.5 | Sell | 155,079 | 232 | LSE | |
10:02:23 | 418.5 | 73 | AT | 418.5 | 419.5 | Sell | 155,009 | 231 | LSE | |
09:56:13 | 419.0 | 215 | AT | 418.0 | 419.0 | Buy | 154,936 | 230 | LSE | |
09:56:13 | 419.0 | 85 | AT | 418.0 | 419.0 | Buy | 154,721 | 229 | LSE | |
09:56:13 | 419.0 | 1 | AT | 418.0 | 419.0 | Buy | 154,636 | 228 | LSE | |
09:56:13 | 419.0 | 114 | AT | 418.0 | 419.0 | Buy | 154,635 | 227 | LSE | |
09:56:13 | 419.0 | 100 | AT | 418.0 | 419.0 | Buy | 154,521 | 226 | LSE | |
09:49:54 | 419.0 | 249 | O | 418.0 | 419.0 | Buy | 154,421 | 225 | LSE | |
09:49:54 | 418.5 | 4 | AT | 418.5 | 419.0 | Sell | 154,172 | 224 | LSE | |
09:47:38 | 418.795 | 117 | O | 418.0 | 419.0 | Buy | 154,168 | 223 | LSE | |
09:30:29 | 419.0 | 240 | AT | 419.0 | 420.0 | Sell | 154,051 | 222 | LSE | |
09:30:29 | 419.0 | 100 | AT | 419.0 | 420.0 | Sell | 153,811 | 221 | LSE | |
09:30:29 | 419.0 | 575 | AT | 419.0 | 420.0 | Sell | 153,711 | 220 | LSE | |
09:28:16 | 420.0 | 1 | O | 419.0 | 420.0 | Buy | 153,136 | 219 | LSE | |
09:23:29 | 419.1 | 60 | O | 419.0 | 420.0 | Sell | 153,135 | 218 | LSE | |
09:07:48 | 419.5 | 300 | AT | 419.0 | 419.5 | Buy | 153,075 | 217 | LSE | |
08:56:30 | 419.5 | 100 | AT | 419.5 | 420.0 | Sell | 152,775 | 216 | LSE | |
08:56:28 | 419.5 | 100 | AT | 419.0 | 419.5 | Buy | 152,675 | 215 | LSE | |
08:55:01 | 419.0 | 83 | AT | 418.0 | 419.0 | Buy | 152,575 | 214 | LSE | |
08:55:01 | 419.0 | 251 | AT | 418.0 | 419.0 | Buy | 152,492 | 213 | LSE | |
08:55:01 | 419.0 | 49 | AT | 418.0 | 419.0 | Buy | 152,241 | 212 | LSE | |
08:43:01 | 418.461 | 3769 | O | 418.0 | 419.0 | Sell | 152,192 | 211 | LSE | |
08:30:17 | 419.0 | 777 | AT | 417.5 | 419.0 | Buy | 148,423 | 210 | LSE | |
08:30:17 | 419.0 | 100 | AT | 417.5 | 419.0 | Buy | 147,646 | 209 | LSE | |
08:30:17 | 418.5 | 100 | AT | 417.0 | 418.5 | Buy | 147,546 | 208 | LSE | |
08:30:17 | 418.5 | 1143 | AT | 417.0 | 418.5 | Buy | 147,446 | 207 | LSE | |
08:28:53 | 418.0 | 100 | AT | 417.0 | 418.0 | Buy | 146,303 | 206 | LSE | |
08:28:53 | 418.0 | 122 | AT | 417.0 | 418.0 | Buy | 146,203 | 205 | LSE | |
08:26:36 | 417.5 | 213 | AT | 417.5 | 418.0 | Sell | 146,081 | 204 | LSE | |
08:26:36 | 418.0 | 555 | AT | 418.0 | 419.0 | Sell | 145,868 | 203 | LSE | |
08:26:36 | 418.0 | 742 | AT | 418.0 | 419.0 | Sell | 145,313 | 202 | LSE | |
07:54:26 | 418.0 | 24 | O | 418.0 | 419.0 | Sell | 144,571 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.