![Hunting Plc](/common/images/company/L_HTG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:03:25 | 406.0 | 9 | O | 410.5 | 411.0 | Sell | 192,318 | 394 | LSE | |
11:35:12 | 411.5 | 64606 | UT | 410.5 | 411.0 | Buy | 192,309 | 393 | LSE | |
11:29:56 | 410.5 | 431 | AT | 410.5 | 411.0 | Sell | 127,703 | 392 | LSE | |
11:29:56 | 410.5 | 153 | AT | 410.5 | 411.0 | Sell | 127,272 | 391 | LSE | |
11:29:56 | 410.5 | 143 | AT | 410.5 | 411.0 | Sell | 127,119 | 390 | LSE | |
11:27:03 | 411.0 | 163 | AT | 410.5 | 411.0 | Buy | 126,976 | 389 | LSE | |
11:27:03 | 411.0 | 283 | AT | 410.5 | 411.0 | Buy | 126,813 | 388 | LSE | |
11:27:03 | 411.0 | 580 | AT | 410.5 | 411.0 | Buy | 126,530 | 387 | LSE | |
11:27:03 | 411.0 | 120 | AT | 410.5 | 411.0 | Buy | 125,950 | 386 | LSE | |
11:27:03 | 410.5 | 16 | AT | 410.0 | 410.5 | Buy | 125,830 | 385 | LSE | |
11:27:03 | 410.5 | 84 | AT | 410.0 | 410.5 | Buy | 125,814 | 384 | LSE | |
11:18:24 | 411.0 | 201 | AT | 410.0 | 411.0 | Buy | 125,730 | 383 | LSE | |
11:16:44 | 411.0 | 218 | O | 410.0 | 411.0 | Buy | 125,529 | 382 | LSE | |
11:15:04 | 410.5 | 400 | AT | 409.5 | 410.5 | Buy | 125,311 | 381 | LSE | |
11:15:04 | 410.5 | 64 | AT | 409.5 | 410.5 | Buy | 124,911 | 380 | LSE | |
11:15:04 | 410.5 | 167 | AT | 409.5 | 410.5 | Buy | 124,847 | 379 | LSE | |
11:15:04 | 410.5 | 241 | AT | 409.5 | 410.5 | Buy | 124,680 | 378 | LSE | |
11:15:04 | 410.5 | 52 | AT | 409.5 | 410.5 | Buy | 124,439 | 377 | LSE | |
11:14:45 | 410.5 | 196 | O | 409.5 | 410.5 | Buy | 124,387 | 376 | LSE | |
11:09:16 | 410.0 | 600 | AT | 409.5 | 410.0 | Buy | 124,191 | 375 | LSE | |
10:59:00 | 410.0 | 100 | AT | 409.5 | 410.0 | Buy | 123,591 | 374 | LSE | |
10:58:21 | 410.5 | 80 | AT | 410.0 | 410.5 | Buy | 123,491 | 373 | LSE | |
10:58:21 | 410.0 | 112 | AT | 409.0 | 410.0 | Buy | 123,411 | 372 | LSE | |
10:58:21 | 410.0 | 2183 | AT | 409.0 | 410.0 | Buy | 123,299 | 371 | LSE | |
10:58:21 | 410.0 | 200 | AT | 409.0 | 410.0 | Buy | 121,116 | 370 | LSE | |
10:58:21 | 410.0 | 2011 | AT | 409.0 | 410.0 | Buy | 120,916 | 369 | LSE | |
10:58:21 | 410.0 | 380 | AT | 409.0 | 410.0 | Buy | 118,905 | 368 | LSE | |
10:58:21 | 409.5 | 400 | AT | 408.5 | 409.5 | Buy | 118,525 | 367 | LSE | |
10:58:21 | 409.5 | 118 | AT | 408.5 | 409.5 | Buy | 118,125 | 366 | LSE | |
10:37:41 | 408.82 | 1214 | O | 408.5 | 409.5 | Sell | 118,007 | 365 | LSE | |
10:31:16 | 409.0 | 30 | AT | 408.0 | 409.0 | Buy | 116,793 | 364 | LSE | |
10:31:16 | 409.0 | 268 | AT | 408.0 | 409.0 | Buy | 116,763 | 363 | LSE | |
10:31:16 | 409.0 | 20 | AT | 408.0 | 409.0 | Buy | 116,495 | 362 | LSE | |
10:31:16 | 409.0 | 97 | AT | 408.0 | 409.0 | Buy | 116,475 | 361 | LSE | |
10:30:23 | 408.5 | 300 | AT | 407.5 | 408.5 | Buy | 116,378 | 360 | LSE | |
10:19:28 | 407.759 | 183 | O | 407.5 | 409.0 | Sell | 116,078 | 359 | LSE | |
10:18:10 | 408.091 | 1243 | O | 407.5 | 409.0 | Sell | 115,895 | 358 | LSE | |
10:14:46 | 408.0 | 130 | AT | 407.0 | 408.0 | Buy | 114,652 | 357 | LSE | |
10:14:46 | 408.0 | 78 | AT | 406.5 | 408.0 | Buy | 114,522 | 356 | LSE | |
10:14:46 | 408.0 | 137 | AT | 406.5 | 408.0 | Buy | 114,444 | 355 | LSE | |
10:14:46 | 408.0 | 220 | AT | 406.5 | 408.0 | Buy | 114,307 | 354 | LSE | |
10:14:46 | 407.5 | 364 | AT | 406.5 | 407.5 | Buy | 114,087 | 353 | LSE | |
10:14:46 | 407.5 | 80 | AT | 406.5 | 407.5 | Buy | 113,723 | 352 | LSE | |
10:14:46 | 407.5 | 115 | AT | 406.5 | 407.5 | Buy | 113,643 | 351 | LSE | |
10:14:46 | 407.0 | 600 | AT | 406.5 | 407.0 | Buy | 113,528 | 350 | LSE | |
10:14:46 | 407.0 | 200 | AT | 406.0 | 407.0 | Buy | 112,928 | 349 | LSE | |
10:14:46 | 407.0 | 200 | AT | 406.0 | 407.0 | Buy | 112,728 | 348 | LSE | |
10:14:46 | 406.5 | 256 | AT | 406.5 | 407.5 | Sell | 112,528 | 347 | LSE | |
10:14:46 | 406.5 | 1244 | AT | 406.5 | 407.5 | Sell | 112,272 | 346 | LSE | |
10:14:46 | 406.5 | 3500 | AT | 406.5 | 407.5 | Sell | 111,028 | 345 | LSE | |
10:10:28 | 407.0 | 404 | AT | 407.0 | 408.0 | Sell | 107,528 | 344 | LSE | |
10:10:28 | 407.0 | 298 | AT | 407.0 | 408.0 | Sell | 107,124 | 343 | LSE | |
10:10:28 | 407.0 | 8 | AT | 407.0 | 408.0 | Sell | 106,826 | 342 | LSE | |
10:08:55 | 407.0 | 223 | O | 407.0 | 408.0 | Sell | 106,818 | 341 | LSE | |
10:08:55 | 407.0 | 223 | O | 407.0 | 408.0 | Sell | 106,595 | 340 | LSE | |
10:08:44 | 407.5 | 339 | AT | 406.5 | 407.5 | Buy | 106,372 | 339 | LSE | |
10:08:44 | 407.0 | 8 | AT | 406.5 | 407.0 | Buy | 106,033 | 338 | LSE | |
10:08:44 | 407.0 | 282 | AT | 406.5 | 407.0 | Buy | 106,025 | 337 | LSE | |
10:01:24 | 406.5 | 104 | AT | 405.5 | 406.5 | Buy | 105,743 | 336 | LSE | |
09:54:21 | 406.5 | 98 | AT | 406.0 | 406.5 | Buy | 105,639 | 335 | LSE | |
09:53:26 | 407.134 | 1228 | O | 406.0 | 407.5 | Buy | 105,541 | 334 | LSE | |
09:30:01 | 407.0 | 45 | AT | 405.5 | 407.0 | Buy | 104,313 | 333 | LSE | |
09:30:01 | 407.0 | 94 | AT | 405.5 | 407.0 | Buy | 104,268 | 332 | LSE | |
09:30:01 | 407.0 | 24 | AT | 405.5 | 407.0 | Buy | 104,174 | 331 | LSE | |
09:30:01 | 407.0 | 98 | AT | 405.5 | 407.0 | Buy | 104,150 | 330 | LSE | |
09:29:49 | 406.759 | 120 | O | 405.5 | 407.0 | Buy | 104,052 | 329 | LSE | |
09:23:22 | 406.0 | 20 | AT | 405.5 | 406.0 | Buy | 103,932 | 328 | LSE | |
09:23:22 | 405.5 | 68 | AT | 404.5 | 405.5 | Buy | 103,912 | 327 | LSE | |
09:23:22 | 405.5 | 29 | AT | 404.5 | 405.5 | Buy | 103,844 | 326 | LSE | |
09:23:22 | 405.5 | 110 | AT | 404.5 | 405.5 | Buy | 103,815 | 325 | LSE | |
09:23:22 | 405.5 | 90 | AT | 404.5 | 405.5 | Buy | 103,705 | 324 | LSE | |
09:23:22 | 405.5 | 200 | AT | 404.5 | 405.5 | Buy | 103,615 | 323 | LSE | |
09:23:22 | 405.5 | 112 | AT | 404.5 | 405.5 | Buy | 103,415 | 322 | LSE | |
09:23:22 | 405.5 | 343 | AT | 404.5 | 405.5 | Buy | 103,303 | 321 | LSE | |
09:23:22 | 405.5 | 57 | AT | 404.5 | 405.5 | Buy | 102,960 | 320 | LSE | |
09:22:58 | 405.5 | 351 | O | 404.5 | 405.5 | Buy | 102,903 | 319 | LSE | |
09:15:46 | 405.0 | 164 | AT | 405.0 | 406.0 | Sell | 102,552 | 318 | LSE | |
09:15:46 | 405.0 | 214 | AT | 405.0 | 406.0 | Sell | 102,388 | 317 | LSE | |
09:15:46 | 405.5 | 318 | AT | 405.5 | 406.0 | Sell | 102,174 | 316 | LSE | |
09:15:18 | 406.0 | 104 | AT | 406.0 | 406.5 | Sell | 101,856 | 315 | LSE | |
09:15:18 | 406.0 | 67 | AT | 406.0 | 406.5 | Sell | 101,752 | 314 | LSE | |
09:15:18 | 406.0 | 41 | AT | 406.0 | 406.5 | Sell | 101,685 | 313 | LSE | |
09:15:18 | 406.0 | 486 | AT | 406.0 | 407.0 | Sell | 101,644 | 312 | LSE | |
09:15:18 | 406.0 | 447 | AT | 406.0 | 407.0 | Sell | 101,158 | 311 | LSE | |
09:15:18 | 406.0 | 307 | AT | 406.0 | 407.0 | Sell | 100,711 | 310 | LSE | |
09:15:18 | 406.0 | 296 | AT | 406.0 | 407.0 | Sell | 100,404 | 309 | LSE | |
09:11:36 | 407.0 | 4 | O | 406.0 | 407.0 | Buy | 100,108 | 308 | LSE | |
09:11:18 | 407.0 | 251 | AT | 406.0 | 407.0 | Buy | 100,104 | 307 | LSE | |
09:11:18 | 407.0 | 45 | AT | 406.0 | 407.0 | Buy | 99,853 | 306 | LSE | |
09:02:35 | 406.0 | 400 | AT | 405.0 | 406.0 | Buy | 99,808 | 305 | LSE | |
09:02:35 | 406.0 | 137 | AT | 405.0 | 406.0 | Buy | 99,408 | 304 | LSE | |
09:02:35 | 406.0 | 49 | AT | 405.0 | 406.0 | Buy | 99,271 | 303 | LSE | |
09:02:35 | 406.0 | 175 | AT | 405.0 | 406.0 | Buy | 99,222 | 302 | LSE | |
09:02:08 | 405.5 | 14 | AT | 404.5 | 405.5 | Buy | 99,047 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.