Share Name Share Symbol Market Type Share ISIN Share Description
Huntsworth LSE:HNT London Ordinary Share GB00B0CRWK29 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -2.30% 42.50p 42.50p 43.75p 44.00p 42.50p 44.00p 423,688.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 208.8 -39.8 -12.3 - 139.67

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201742.5-1.00-2.30%42.544423,688
23 Mar 201743.50.000.00%42.544.254,988,656
22 Mar 201743.5+2.00+4.82%42441,288,605
21 Mar 201741.5+0.75+1.84%40424,083,457
20 Mar 201740.750.000.00%40.7541307,199
17 Mar 201740.75-1.38-3.26%40.541.75467,672
16 Mar 201742.125+0.13+0.30%41.542.51,343,920
15 Mar 201742-2.50-5.62%424445,906
14 Mar 201744.5+0.13+0.28%4445.25000460,539
13 Mar 201744.375-0.13-0.28%4444.999996115,082
10 Mar 201744.5+0.75+1.71%4444.99999652,023
09 Mar 201743.750.000.00%43.7544.251,105,169
08 Mar 201743.75-0.13-0.28%43.00000444.5624,594
07 Mar 201743.875+0.87+2.03%43.544.5103,321
06 Mar 201743.0000040.000.00%43.00000444118,219
03 Mar 201743.000004-2.00-4.44%43.00000444.528,412
02 Mar 201744.9999960.000.00%4444.99999697,220
01 Mar 201744.999996+0.13+0.28%44.74999644.99999632,103
28 Feb 201744.874996+0.13+0.28%44.87499646.529,962
27 Feb 201744.749996-1.25-2.72%44.2545.5113,072
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.7544.2540.000.0000307k5M2M0.751.80%
1 Month46.0046.5040.000.000028k5M794k-3.50-7.61%
3 Months37.0046.5036.000.0000014M623k5.5014.86%
6 Months45.0046.5036.000.0000033M669k-2.50-5.56%
1 Year40.0048.0034.000.0000050M787k2.506.25%
3 Years69.7572.0033.000.0000050M409k-27.25-39.07%
5 Years50.0072.2533.000.0000050M349k-7.50-15.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170326 18:56:09