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
  +0.00p +0.00% 75.00p 74.00p 75.50p 78.00p 71.50p 78.00p 192,266 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 247.24

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 201775-2.75-3.54%747877,479
21 Aug 201777.75+0.50+0.65%77.7580.25298,147
18 Aug 201777.25+1.00+1.31%7577.578,886
17 Aug 201776.25-2.25-2.87%75813,606,682
16 Aug 201778.5-1.50-1.88%76.580.565,646
15 Aug 201780+3.75+4.92%76.58063,131
14 Aug 201776.25+0.50+0.66%7677.75150,492
11 Aug 201775.75-1.25-1.62%7478228,659
10 Aug 201777-1.00-1.28%7779.546,141
09 Aug 201778-0.50-0.64%76.2579.75110,804
08 Aug 201778.5-2.25-2.79%78.578.5161,646
07 Aug 201780.75+1.25+1.57%78.7580.751,077,522
04 Aug 201779.5+1.50+1.92%7780.52,503,848
03 Aug 201778-0.50-0.64%76.2578394,416
02 Aug 201778.5+2.50+3.29%76.2578.5337,093
01 Aug 201776+2.00+2.70%7376499,133
31 Jul 2017740.000.00%72.7575118,709
28 Jul 201774+1.50+2.07%7274432,276
27 Jul 201772.5+6.00+9.02%66.572.5357,191
26 Jul 201766.5+4.75+7.69%62.74999666.5985,639
25 Jul 201761.750.000.00%61.563.00000389,799
24 Jul 201761.75-1.25-1.98%60.562.749996167,310
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week778171.576.389866k4M825k-2-2.60%
1 Month63.58162.7576.544446k4M580k11.518.11%
3 Months538152.562.453514k17M762k2241.51%
6 Months42814052.91378k46M993k3378.57%
1 Year43813648.3359046M783k3274.42%
3 Years53813344.8362050M506k2241.51%
5 Years49813347.0319050M417k2653.06%
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:43 V: D:20170823 17:44:37