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
  +2.30p +2.79% 84.80p 80.20p 84.80p 86.80p 82.40p 86.60p 4,434 15:13:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 279.55

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201882.5+2.30+2.87%8182.548,342
17 Jan 201880.199996-1.20-1.47%80.19999684.60000646,714
16 Jan 201881.400001-0.20-0.25%81.40000186.40000130,428
15 Jan 201881.599998-0.80-0.97%81.40000185204,135
12 Jan 201882.400001-0.80-0.96%8182.400001156,083
11 Jan 201883.199996+2.40+2.97%8086.400001128,586
10 Jan 201880.800003+0.40+0.50%80.19999681.599998202,499
09 Jan 201880.400001-1.00-1.23%80.40000181.5999983,931
08 Jan 201881.400001-0.20-0.25%81.19999681.5999987,981
05 Jan 201881.5999980.000.00%81.59999881.5999988,700
04 Jan 201881.599998+0.20+0.25%81.59999881.59999814,265
03 Jan 201881.400001-0.20-0.25%81.40000181.59999811,100
02 Jan 201881.599998+0.35+0.43%80.19999681.59999838,418
29 Dec 201781.250.000.00%80.581.511,828
28 Dec 201781.25-0.25-0.31%80.7581.5181,283
27 Dec 201781.5+1.25+1.56%81.581.526,585
22 Dec 201780.250.000.00%80.2580.257,238
21 Dec 201780.25-1.00-1.23%80.2581.5120,418
20 Dec 201781.25-0.25-0.31%8181.560,005
19 Dec 201781.5+0.50+0.62%80.7581.5604,287
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8286.880.281.799530k204k97k2.83.41%
1 Month80.2586.88081.64624k204k66k4.555.67%
3 Months79.8486.877.580.56494k5M259k4.966.21%
6 Months63.586.860.577.74693k10M385k21.333.54%
1 Year37.7586.837.557.0170046M713k47.05124.64%
3 Years41.7586.83347.7508050M541k43.05103.11%
5 Years44.586.83349.4019050M411k40.390.56%
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:40 V: D:20180119 15:40:37