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
  +0.50p +0.45% 111.50p 113.00p 113.50p 115.50p 111.00p 111.00p 634,161 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 259.8 22.9 4.8 23.2 368.73

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Sep 2018111.5+0.50+0.45%111115.5634,161
21 Sep 2018111-4.00-3.48%111117213,962
20 Sep 2018115-8.50-6.88%115123.529,475
19 Sep 2018123.5+9.50+8.33%114124.536,758
18 Sep 20181140.000.00%114119.565,737
17 Sep 20181140.000.00%114116.564,487
14 Sep 20181140.000.00%11411939,442
13 Sep 20181140.000.00%11411598,279
12 Sep 2018114-0.50-0.44%11412056,192
11 Sep 2018114.5+0.50+0.44%114.511837,151
10 Sep 2018114-5.50-4.60%114122179,531
07 Sep 2018119.5+5.50+4.82%114119.5138,436
06 Sep 2018114-3.50-2.98%112118386,558
05 Sep 2018117.5-3.50-2.89%115119125,924
04 Sep 2018121+0.50+0.41%119123.5178,207
03 Sep 2018120.5-2.00-1.63%119124117,689
31 Aug 2018122.5-1.00-0.81%12212480,260
30 Aug 2018123.5+0.50+0.41%122125.51,504,541
29 Aug 2018123-1.00-0.81%123128.5190,753
28 Aug 2018124-0.50-0.40%121.5127131,500
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week114124.5111113.358729k634k82k-2.5-2.19%
1 Month121.5128.5111119.708229k2M193k-10-8.23%
3 Months125.5140106121.64528k9M700k-14-11.16%
6 Months9514093.6112.55842k44M1M16.517.37%
1 Year75.514073104.58142044M866k3647.68%
3 Years361403467.4748150M779k75.5209.72%
5 Years65.751403365.6864150M533k45.7569.58%
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:20180925 05:47:52