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
  -1.25p -2.58% 47.25p 47.00p 48.25p 48.25p 47.00p 48.25p 18,847.00 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 208.8 -39.8 -12.3 - 155.27

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201747.250003-1.25-2.58%47.00000348.2518,847
27 Apr 201748.5-0.75-1.52%47.551.25000346,170,217
26 Apr 201749.250003-2.50-4.83%49.25000351.00000395,064
25 Apr 201751.75-0.50-0.96%51.00000351.7574,382
24 Apr 201752.25+3.25+6.63%50.552.999996280,249
21 Apr 201748.999996+1.00+2.08%48.99999648.99999620,690
20 Apr 2017480.000.00%48481,586,752
19 Apr 201748+1.00+2.13%47.00000348.7499964,214,783
18 Apr 201747.000003-1.00-2.08%47.00000348.25899,702
13 Apr 201748-1.00-2.04%4850.749996151,257
12 Apr 201748.999996+0.25+0.51%48.99999649.250003176,721
11 Apr 201748.7499960.000.00%48.55046,770
10 Apr 201748.749996+1.50+3.17%47.7549.25000383,819
07 Apr 201747.250003+0.25+0.53%47.00000347.75152,082
06 Apr 201747.000003+0.25+0.53%47.00000347.000003318,311
05 Apr 201746.749996+0.75+1.63%4647.000003607,995
04 Apr 201746-1.00-2.13%45.54699,435
03 Apr 201747.000003+3.00+6.82%44.99999647.000003155,485
31 Mar 2017440.000.00%4444.999996191,774
30 Mar 2017440.000.00%43.544127,616
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.0053.0047.000.000021k46M9M-1.75-3.57%
1 Month45.0053.0044.000.000021k46M3M2.255.00%
3 Months39.5053.0037.500.00005k46M2M7.7519.62%
6 Months41.0053.0036.000.0000046M1M6.2515.24%
1 Year43.0053.0034.000.0000050M971k4.259.88%
3 Years59.0060.0033.000.0000050M483k-11.75-19.92%
5 Years44.7572.2533.000.0000050M391k2.505.59%
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:43 V: D:20170430 03:20:50