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
  +10.00p +7.75% 139.00p 136.50p 139.00p 139.00p 131.00p 132.00p 923,331 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 259.8 22.9 4.8 29.0 459.67

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 2018139+10.00+7.75%131139923,331
16 Jul 2018129+0.50+0.39%126.5131.5121,063
13 Jul 2018128.5-1.50-1.15%126130.547,922
12 Jul 2018130+5.00+4.00%127.513248,517
11 Jul 2018125-6.50-4.94%125132263,597
10 Jul 2018131.5+4.50+3.54%127.5131.5681,510
09 Jul 2018127+3.50+2.83%1241281,512,516
06 Jul 2018123.5+1.50+1.23%123.512527,707
05 Jul 2018122-3.00-2.40%122122570,676
04 Jul 2018125+1.50+1.21%124.5126820,419
03 Jul 2018123.5+1.00+0.82%122.512675,315
02 Jul 2018122.5+2.00+1.66%121.51261,269,729
29 Jun 2018120.5-1.50-1.23%120.512777,170
28 Jun 2018122+4.00+3.39%119.5126.5577,999
27 Jun 2018118-5.00-4.07%117.5126.5170,210
26 Jun 2018123+2.50+2.07%120.5125148,159
25 Jun 2018120.50.000.00%118121934,886
22 Jun 2018120.5-1.00-0.82%107127708,823
21 Jun 2018121.5-2.50-2.02%121.5129.537,275
20 Jun 2018124-0.50-0.40%122126.5129,994
19 Jun 2018124.5-7.50-5.68%12213226,722,867
18 Jun 2018132+11.00+9.09%1221322,986,090
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week130139125129.579748k923k233k96.92%
1 Month126139107124.391128k27M2M1310.32%
3 Months98.813996111.67542k44M2M40.240.69%
6 Months86.413974105.52842044M1M52.660.88%
1 Year6313960.598.75482044M796k76120.63%
3 Years4113933.563.8891150M736k98239.02%
5 Years581393362.5248150M509k81139.66%
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:30 V: D:20180718 04:29:23