Hunting plc (HTG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/10/2026 | 15:35:08 | 384.50p | 11,548 | £44,402.06 | Off-book | Buy | SI |
| 08/10/2026 | 15:35:08 | 384.50p | 98,010 | £376,848.45 | Exchange | Buy | UT |
| 08/10/2026 | 15:29:57 | 383.00p | 5 | £19.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:32 | 382.50p | 8 | £30.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:02 | 382.50p | 4 | £15.30 | Off-book | Buy | SI |
| 08/10/2026 | 15:27:14 | 382.00p | 332 | £1,268.24 | Off-book | Sell | SI |
| 08/10/2026 | 15:26:35 | 382.50p | 272 | £1,040.40 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 213 | £814.73 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 9 | £34.42 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 200 | £765.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 382.00p | 399 | £1,524.18 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 139 | £531.67 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 2,278 | £8,713.35 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 50 | £191.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 700 | £2,677.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 26 | £99.45 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 700 | £2,677.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 1,400 | £5,355.00 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 78 | £298.35 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 81 | £309.82 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 240 | £918.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 549 | £2,099.93 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:06 | 383.00p | 20,000 | £76,600.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:22:06 | 383.00p | 20,000 | £76,600.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:21:49 | 382.50p | 426 | £1,629.45 | Exchange | Buy | AT |
| 08/10/2026 | 15:21:49 | 382.50p | 197 | £753.52 | Exchange | Buy | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 3 | £11.46 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 1,724 | £6,585.68 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 260 | £993.20 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 57 | £217.74 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 90 | £343.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 41 | £156.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 2,785 | £10,638.70 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 40 | £152.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:20:04 | 381.42p | 1,733 | £6,609.94 | Exchange | Sell | OFF |
| 08/10/2026 | 15:20:00 | 381.00p | 252 | £960.12 | Off-book | Sell | SI |
| 08/10/2026 | 15:20:00 | 381.00p | 4 | £15.24 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 203 | £775.46 | Exchange | Unknown | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 44 | £168.08 | Exchange | Unknown | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 140 | £534.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 200 | £764.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 151 | £576.82 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 241 | £920.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:24 | 382.00p | 394 | £1,505.08 | Off-book | Sell | SI |
| 08/10/2026 | 15:14:46 | 383.00p | 205 | £785.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 5 | £19.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 154 | £589.82 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 19 | £72.77 | Exchange | Buy | AT |
| 08/10/2026 | 15:07:02 | 383.00p | 95 | £363.85 | Exchange | Sell | AT |
| 08/10/2026 | 15:07:02 | 383.00p | 82 | £314.06 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/10/2026 | 15:35:08 | 384.50p | 11,548 | £44,402.06 | Off-book | Buy | SI |
| 08/10/2026 | 15:35:08 | 384.50p | 98,010 | £376,848.45 | Exchange | Buy | UT |
| 08/10/2026 | 15:29:57 | 383.00p | 5 | £19.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:32 | 382.50p | 8 | £30.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:02 | 382.50p | 4 | £15.30 | Off-book | Buy | SI |
| 08/10/2026 | 15:27:14 | 382.00p | 332 | £1,268.24 | Off-book | Sell | SI |
| 08/10/2026 | 15:26:35 | 382.50p | 272 | £1,040.40 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 213 | £814.73 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 9 | £34.42 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:35 | 382.50p | 200 | £765.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 382.00p | 399 | £1,524.18 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 139 | £531.67 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 2,278 | £8,713.35 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 50 | £191.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 700 | £2,677.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 26 | £99.45 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 700 | £2,677.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 1,400 | £5,355.00 | Exchange | Unknown | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 78 | £298.35 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 81 | £309.82 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 240 | £918.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:14 | 382.50p | 549 | £2,099.93 | Exchange | Buy | AT |
| 08/10/2026 | 15:22:06 | 383.00p | 20,000 | £76,600.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:22:06 | 383.00p | 20,000 | £76,600.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:21:49 | 382.50p | 426 | £1,629.45 | Exchange | Buy | AT |
| 08/10/2026 | 15:21:49 | 382.50p | 197 | £753.52 | Exchange | Buy | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 3 | £11.46 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 1,724 | £6,585.68 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 260 | £993.20 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 57 | £217.74 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 90 | £343.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 41 | £156.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 2,785 | £10,638.70 | Exchange | Sell | AT |
| 08/10/2026 | 15:21:47 | 382.00p | 40 | £152.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:20:04 | 381.42p | 1,733 | £6,609.94 | Exchange | Sell | OFF |
| 08/10/2026 | 15:20:00 | 381.00p | 252 | £960.12 | Off-book | Sell | SI |
| 08/10/2026 | 15:20:00 | 381.00p | 4 | £15.24 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 203 | £775.46 | Exchange | Unknown | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 44 | £168.08 | Exchange | Unknown | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 140 | £534.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 200 | £764.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 151 | £576.82 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:53 | 382.00p | 241 | £920.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:15:24 | 382.00p | 394 | £1,505.08 | Off-book | Sell | SI |
| 08/10/2026 | 15:14:46 | 383.00p | 205 | £785.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 5 | £19.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 154 | £589.82 | Exchange | Buy | AT |
| 08/10/2026 | 15:14:46 | 383.00p | 19 | £72.77 | Exchange | Buy | AT |
| 08/10/2026 | 15:07:02 | 383.00p | 95 | £363.85 | Exchange | Sell | AT |
| 08/10/2026 | 15:07:02 | 383.00p | 82 | £314.06 | Exchange | Sell | AT |
