Hunting PLC (LON:HTG)
London · Delayed Price · Currency is GBP · Price in GBX 304.00
-2.50 (-0.82%)
Aug 8, 2025, 4:35 PM BST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | -0.82% | 128,446 |
| Aug 7, 2025 | 314.00 | 314.00 | 306.50 | 306.50 | 306.50 | -1.29% | 183,323 |
| Aug 6, 2025 | 314.50 | 315.50 | 303.50 | 310.50 | 310.50 | - | 178,922 |
| Aug 5, 2025 | 294.00 | 312.50 | 290.50 | 310.50 | 310.50 | 5.97% | 731,436 |
| Aug 4, 2025 | 297.00 | 301.00 | 288.50 | 293.00 | 293.00 | -1.51% | 1,122,951 |
| Aug 1, 2025 | 314.00 | 317.00 | 296.00 | 297.50 | 297.50 | -5.56% | 657,630 |
| Jul 31, 2025 | 319.14 | 321.00 | 313.50 | 315.00 | 315.00 | -1.10% | 145,452 |
| Jul 30, 2025 | 317.00 | 325.50 | 315.00 | 318.50 | 318.50 | -0.16% | 192,618 |
| Jul 29, 2025 | 320.30 | 322.50 | 317.50 | 319.00 | 319.00 | 0.31% | 130,175 |
| Jul 28, 2025 | 316.43 | 324.00 | 312.50 | 318.00 | 318.00 | 1.44% | 219,398 |
| Jul 25, 2025 | 309.62 | 316.00 | 308.21 | 313.50 | 313.50 | 0.16% | 195,597 |
| Jul 24, 2025 | 304.00 | 320.50 | 304.00 | 313.00 | 313.00 | -1.42% | 443,087 |
| Jul 23, 2025 | 312.00 | 326.00 | 312.00 | 317.50 | 317.50 | 0.47% | 289,028 |
| Jul 22, 2025 | 312.00 | 327.00 | 312.00 | 316.00 | 316.00 | -0.47% | 994,332 |
| Jul 21, 2025 | 315.00 | 325.00 | 313.99 | 317.50 | 317.50 | 1.60% | 246,870 |
| Jul 18, 2025 | 300.50 | 317.00 | 300.50 | 312.50 | 312.50 | - | 239,267 |
| Jul 17, 2025 | 315.00 | 319.00 | 308.00 | 312.50 | 312.50 | -1.26% | 553,271 |
| Jul 16, 2025 | 319.00 | 325.25 | 316.50 | 316.50 | 316.50 | -1.56% | 234,368 |
| Jul 15, 2025 | 310.00 | 323.50 | 310.00 | 321.50 | 321.50 | 0.31% | 237,768 |
| Jul 14, 2025 | 315.00 | 328.50 | 315.00 | 320.50 | 320.50 | -1.08% | 255,613 |
| Jul 11, 2025 | 319.00 | 328.50 | 317.50 | 324.00 | 324.00 | 1.73% | 424,008 |
| Jul 10, 2025 | 325.00 | 325.00 | 312.50 | 318.50 | 318.50 | 1.76% | 355,594 |
| Jul 9, 2025 | 328.00 | 347.14 | 311.00 | 313.00 | 313.00 | 4.16% | 977,552 |
| Jul 8, 2025 | 294.50 | 302.00 | 289.50 | 300.50 | 300.50 | 2.04% | 244,670 |
| Jul 7, 2025 | 302.50 | 303.50 | 294.50 | 294.50 | 294.50 | -2.16% | 254,327 |
| Jul 4, 2025 | 305.50 | 307.50 | 299.50 | 301.00 | 301.00 | -1.79% | 415,927 |
| Jul 3, 2025 | 310.00 | 313.00 | 304.00 | 306.50 | 306.50 | -0.33% | 247,938 |
| Jul 2, 2025 | 290.00 | 308.00 | 290.00 | 307.50 | 307.50 | 2.84% | 351,892 |
| Jul 1, 2025 | 290.00 | 303.00 | 290.00 | 299.00 | 299.00 | -0.66% | 452,294 |
| Jun 30, 2025 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | -0.99% | 416,521 |
| Jun 27, 2025 | 298.50 | 304.00 | 294.50 | 304.00 | 304.00 | 2.01% | 325,261 |
| Jun 26, 2025 | 300.00 | 300.00 | 290.50 | 298.00 | 298.00 | 1.53% | 312,641 |
| Jun 25, 2025 | 290.00 | 294.50 | 284.00 | 293.50 | 293.50 | 2.80% | 458,534 |
| Jun 24, 2025 | 264.50 | 285.50 | 258.05 | 285.50 | 285.50 | 7.94% | 855,660 |
| Jun 23, 2025 | 275.00 | 275.00 | 263.26 | 264.50 | 264.50 | -0.94% | 181,363 |
| Jun 20, 2025 | 273.00 | 273.00 | 264.00 | 267.00 | 267.00 | -1.11% | 670,522 |
| Jun 19, 2025 | 265.00 | 277.00 | 265.00 | 270.00 | 270.00 | -0.92% | 437,575 |
| Jun 18, 2025 | 276.00 | 276.00 | 270.00 | 272.50 | 272.50 | -0.55% | 208,365 |
| Jun 17, 2025 | 267.50 | 277.00 | 266.18 | 274.00 | 274.00 | 2.81% | 841,820 |
| Jun 16, 2025 | 263.00 | 269.10 | 262.00 | 266.50 | 266.50 | 0.95% | 272,721 |
| Jun 13, 2025 | 277.00 | 277.00 | 261.61 | 264.00 | 264.00 | -0.75% | 306,445 |
| Jun 12, 2025 | 262.00 | 272.00 | 262.00 | 266.00 | 266.00 | -0.93% | 164,387 |
| Jun 11, 2025 | 269.00 | 272.50 | 263.00 | 268.50 | 268.50 | 0.56% | 509,316 |
| Jun 10, 2025 | 256.00 | 268.26 | 253.19 | 267.00 | 267.00 | 4.30% | 646,878 |
| Jun 9, 2025 | 254.00 | 258.00 | 251.50 | 256.00 | 256.00 | 1.59% | 469,676 |
| Jun 6, 2025 | 247.50 | 258.50 | 246.00 | 252.00 | 252.00 | 1.82% | 746,770 |
| Jun 5, 2025 | 249.50 | 254.00 | 247.50 | 247.50 | 247.50 | -1.20% | 320,033 |
| Jun 4, 2025 | 258.00 | 261.75 | 250.50 | 250.50 | 250.50 | -3.47% | 1,574,030 |
| Jun 3, 2025 | 254.50 | 260.00 | 252.50 | 259.50 | 259.50 | 1.57% | 319,783 |
| Jun 2, 2025 | 254.50 | 259.50 | 254.50 | 255.50 | 255.50 | -0.58% | 180,672 |