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
  -1.50p -1.86% 79.00p 77.50p 81.75p 79.00p 77.50p 79.00p 65,280 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 260.43

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 201780.5+0.63+0.78%8081.7556,842
20 Nov 201779.875+0.88+1.11%7979.87517,378
17 Nov 201779-1.25-1.56%7980.7510,396
16 Nov 201780.25+0.38+0.47%80.19329880.25347,040
15 Nov 201779.875-1.75-2.14%7980.25586,211
14 Nov 201781.625+1.50+1.87%79.2582.5346,901
13 Nov 201780.125+1.88+2.40%79.2580.1254,603,051
10 Nov 201778.25-3.00-3.69%78.25811,466,009
09 Nov 201781.25+1.25+1.56%80.2583.517,666
08 Nov 201780-0.88-1.08%8083.7583,554
07 Nov 201780.875-0.13-0.15%80.87580.94999612,668
06 Nov 201781+2.13+2.69%79.758111,927
03 Nov 201778.875-0.88-1.10%78.87582203,275
02 Nov 201779.75-1.75-2.15%79.7581.5173,038
01 Nov 201781.5+1.50+1.88%7981.5739,908
31 Oct 201780-3.75-4.48%8081.75372,524
30 Oct 201783.75+2.25+2.76%83.7583.759,239
27 Oct 201781.5+2.25+2.84%79.83999681.5583,806
26 Oct 201779.25-1.50-1.86%7980.751,590,844
25 Oct 201780.75+1.50+1.89%79.2581.521,558
24 Oct 201779.25+0.25+0.32%78.2579.2553,278
23 Oct 201779+1.00+1.28%79796,323
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week80.2581.7577.580.028810k586k204k-1.25-1.56%
1 Month79.2583.7577.579.93389k5M536k-0.25-0.32%
3 Months728471.577.83873k10M505k79.72%
6 Months508449.7568.14103k17M622k2958.00%
1 Year39.75843652.8531046M862k39.2598.74%
3 Years49.25843347.3191050M543k29.7560.41%
5 Years39843348.8167050M420k40102.56%
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:41 V: D:20171122 18:48:18