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 -1.98% 61.75p 60.50p 62.00p 62.75p 60.50p 62.75p 167,310 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 203.56

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201763.000003+0.25+0.40%6263.574,461
20 Jul 201762.749996-0.25-0.40%62.563.5158,506
19 Jul 201763.0000030.000.00%62.7499966451,805
18 Jul 201763.000003-0.25-0.40%6263.00000341,363
17 Jul 201763.250003+0.50+0.80%62.56482,763
14 Jul 201762.749996-0.75-1.18%6263.5346,347
13 Jul 201763.50.000.00%63.563.517,166
12 Jul 201763.5+0.50+0.79%63.00000363.563,869
11 Jul 201763.000003-1.50-2.33%63.000003652,803,322
10 Jul 201764.5+2.25+3.61%62.564.5102,439
07 Jul 201762.25-0.25-0.40%61.7563.00000352,350
06 Jul 201762.50.000.00%6262.74999648,286
05 Jul 201762.5+1.00+1.63%60.99999663.250003153,160
04 Jul 201761.50.000.00%60.9999966263,237
03 Jul 201761.5+3.50+6.03%59.00000363.5258,298
30 Jun 201758+1.00+1.75%57.558.5172,054
29 Jun 201756.999996-0.50-0.87%566017,337,346
28 Jun 201757.5-1.50-2.54%57.559.530,765
27 Jun 201759.000003+0.63+1.07%58.74999660185,744
26 Jun 201758.375-0.37-0.64%58.37558.74999637,758
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week63.256460.562.953741k167k82k-1.5-2.37%
1 Month58.75655658.176617k17M1M35.11%
3 Months47654757.08878k17M666k14.7531.38%
6 Months386537.549.333034946M1M23.7562.50%
1 Year37.25653644.9787050M1M24.565.77%
3 Years39.75653343.9437050M516k2255.35%
5 Years43.572.253346.3713050M410k18.2541.95%
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:31 V: D:20170724 16:55:30