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 +0.69% 54.50p 54.00p 55.00p 54.50p 53.50p 53.50p 1,878,093 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 208.8 -39.8 -12.3 - 179.10

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201754.5+0.38+0.69%53.554.51,878,093
25 May 201754.125+3.75+7.44%5456.749996956,798
24 May 201750.375+1.12+2.28%49.7551.00000390,376
23 May 201749.250003-0.75-1.50%49.25000351.000003105,784
22 May 201750-1.00-1.96%5050.536,050
19 May 201751.000003+2.00+4.08%5051.00000387,327
18 May 201748.999996-3.25-6.22%48.99999651.00000396,596
17 May 201752.250.000.00%5252.999996112,346
16 May 201752.250.000.00%5252.258,424
15 May 201752.25-0.75-1.42%5252.5599,888
12 May 201752.999996+1.00+1.92%52.2552.99999636,328
11 May 201752-0.50-0.95%5252.5269,071
10 May 201752.5+1.37+2.69%50.552.5135,838
09 May 201751.125003-0.87-1.68%51.12500351.12500360,330
08 May 201752+1.00+1.96%49.250003529,398
05 May 201751.000003+0.75+1.49%47.551.00000323,173
04 May 201750.25+1.75+3.61%49.7551.00000399,127
03 May 201748.5-0.37-0.77%47.549.524,923
02 May 201748.874996+1.62+3.44%47.00000348.87499643,890
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week50.556.7549.250.000036k2M255k47.92%
1 Month48.2556.75470.00008k2M148k6.2512.95%
3 Months44.556.75400.00008k46M1M1022.47%
6 Months3956.75360.0000046M1M15.539.74%
1 Year4456.75340.0000050M966k10.523.86%
3 Years54.2557.25330.0000050M480k0.250.46%
5 Years40.2572.25330.0000050M391k14.2535.40%
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:20170529 05:53:56