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
  +1.125p +3.05% 38.00p 36.50p 38.00p 38.00p 38.00p 38.00p 272.00 11:59:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 208.8 -39.8 -12.3 - 124.88

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201636.875-0.13-0.34%36.536.8753,523,828
01 Dec 201637-2.00-5.13%373824,145
30 Nov 2016390.000.00%393933,016,428
29 Nov 201639-0.50-1.27%383912,186
28 Nov 201639.50.000.00%3939.512,129
25 Nov 201639.5+0.25+0.64%3939.5292,962
24 Nov 201639.25-0.50-1.26%39.2539.2517,177
23 Nov 201639.75+0.25+0.63%39.7539.7577,638
22 Nov 201639.5+0.38+0.96%39.54047,630
21 Nov 201639.125-0.88-2.19%3939.2546,909
18 Nov 2016400.000.00%404016,530
17 Nov 201640+0.50+1.27%4040195
16 Nov 201639.50.000.00%3939.75740
15 Nov 201639.50.000.00%39.539.540,000
14 Nov 201639.50.000.00%39.540103,461
11 Nov 201639.5+1.50+3.95%39.54028,207
10 Nov 201638-0.88-2.25%383992,741
09 Nov 201638.875-0.13-0.32%38.87538.87511,147
08 Nov 201639+0.25+0.65%3940.25413,163
07 Nov 201638.75-1.38-3.43%38.754083,578
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week39.0039.5036.5038.794212k33M7M-1.00-2.56%
1 Month40.0040.2536.5038.807119533M2M-2.00-5.00%
3 Months44.0048.0036.5039.918019533M798k-6.00-13.64%
6 Months45.0048.0034.0040.371919550M1M-7.00-15.56%
1 Year40.0048.0034.0040.1723050M769k-2.00-5.00%
3 Years67.5072.2533.0042.6724050M366k-29.50-43.70%
5 Years39.0072.2532.0045.1841050M330k-1.00-2.56%
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:33 V: D:20161205 14:37:58