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
  +0.375p +0.82% 46.00p 45.75p 46.25p 46.00p 46.00p 46.00p 872,114.00 14:37:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 208.8 -39.8 -12.3 - 151.17

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201746+0.38+0.82%4646872,114
23 Feb 201745.625+2.13+4.89%4446.2593,663
22 Feb 201743.5+2.00+4.82%41.7543.5385,585
21 Feb 201741.5-1.25-2.92%41.543.000004265,313
20 Feb 201742.75-0.25-0.58%42.543.000004533,273
17 Feb 201743.0000040.000.00%43.00000444.5271,417
16 Feb 201743.000004+2.50+6.17%43.00000445.7514,122,569
15 Feb 201740.5+0.75+1.89%40.542199,317
14 Feb 201739.75-0.25-0.63%39.54042,422
13 Feb 201740+0.63+1.59%39.754026,518
10 Feb 201739.375+0.38+0.96%39402,503,293
09 Feb 2017390.000.00%38.53990,062
08 Feb 2017390.000.00%38.5395,438
07 Feb 201739+0.50+1.30%38.539.534,438
06 Feb 201738.5+0.50+1.32%3838.536,658
03 Feb 2017380.000.00%37.539.535,855
02 Feb 201738-0.50-1.30%383863,637
01 Feb 201738.5-0.38-0.96%3838.52,491
31 Jan 201738.875+0.25+0.65%38.87538.87578,175
30 Jan 201738.625-0.38-0.96%3838.7524,840
27 Jan 201739+0.63+1.63%3939349
26 Jan 201738.375+0.38+0.99%38.37538.56,666
25 Jan 201738-0.13-0.33%37.53860,083
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.5046.250.000.000094k533k310k1.503.37%
1 Month39.0046.250.000.000034914M941k7.0017.95%
3 Months36.5046.250.000.0000014M493k9.5026.03%
6 Months43.0048.000.000.0000033M575k3.006.98%
1 Year37.0048.000.000.0000050M740k9.0024.32%
3 Years72.0072.250.000.0000050M390k-26.00-36.11%
5 Years45.5072.250.000.0000050M339k0.501.10%
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:42 V: D:20170225 13:43:53