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
  +0.625p +1.07% 59.00p 59.00p 59.50p 60.00p 58.75p 59.00p 185,744 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 193.89

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201759.000003+0.63+1.07%58.74999660185,744
26 Jun 201758.375-0.37-0.64%58.37558.74999637,758
23 Jun 201758.7499960.000.00%58.74999659.00000313,566
22 Jun 201758.749996+0.25+0.43%5858.74999635,981
21 Jun 201758.5+1.50+2.63%56.99999658.74999644,038
20 Jun 201756.9999960.000.00%56.99999658.517,391
19 Jun 201756.999996+1.50+2.70%56.99999657.5108,931
16 Jun 201755.5-3.50-5.93%55.00000359.55,448,658
15 Jun 201759.000003-1.00-1.67%58.561.2500031,794,986
14 Jun 201760+2.25+3.90%58.564684,926
13 Jun 201757.75+2.25+4.05%5658969,876
12 Jun 201755.5-1.50-2.63%55.557.541,435
09 Jun 201756.999996+1.50+2.70%55.00000356.999996656,675
08 Jun 201755.5+0.50+0.91%55.00000356.999996944,541
07 Jun 201755.0000030.000.00%55.00000356.74999650,355
06 Jun 201755.000003-1.50-2.65%5456.25123,585
05 Jun 201756.50.000.00%55.7556.999996365,312
02 Jun 201756.5+0.25+0.44%53.7556.749996212,589
01 Jun 201756.25+2.75+5.14%52.99999656.572,407
31 May 201753.50.000.00%52.553.5194,951
30 May 201753.5-1.00-1.83%53.555.00000395,961
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5760570.000014k186k30k23.51%
1 Month556452.50.000014k5M596k47.27%
3 Months45.56445.50.00008k46M1M13.529.67%
6 Months3964360.0000046M901k2051.28%
1 Year37.564340.0000050M958k21.557.33%
3 Years5464330.0000050M495k59.26%
5 Years4272.25330.0000050M399k1740.48%
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:41 V: D:20170628 01:45:00