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
  +0.90p +1.17% 77.90p 76.00p 79.80p 77.00p 76.00p 77.00p 6,756 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 256.80

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201877.900001+0.90+1.17%7677.9000016,756
22 Feb 2018770.000.00%777720
21 Feb 201877-1.40-1.79%7777.599998102,073
20 Feb 201878.400001+1.40+1.82%78.4000018050,344
19 Feb 201877-2.00-2.53%758045,365
16 Feb 201879+4.40+5.90%74793,865
15 Feb 201874.599998-3.80-4.85%74.2000048063,060
14 Feb 201878.400001-0.20-0.25%7578.40000120,636
13 Feb 201878.599998+1.20+1.55%78.5999988126,244
12 Feb 201877.400001-2.80-3.49%77.40000179.1999969,750
09 Feb 201880.199996+1.60+2.04%77.40000180.80000313,794
08 Feb 201878.599998-1.40-1.75%78.59999879.19999612,517
07 Feb 201880+1.60+2.04%798050,204
06 Feb 201878.400001-3.60-4.39%77.19999678.40000145,856
05 Feb 201882-1.20-1.44%808530,552
02 Feb 201883.199996+0.20+0.24%83.19999683.19999650,000
01 Feb 201883-1.00-1.19%8384.60000619,736
31 Jan 2018840.000.00%82.2000048560,212
30 Jan 2018840.000.00%81.19999684.80000362,342
29 Jan 201884+2.60+3.19%83848,600
26 Jan 201881.400001-1.60-1.93%80.19999683377,200
25 Jan 201883+1.00+1.22%818353,124
24 Jan 201882-1.00-1.20%818299
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week74807477.387820102k40k3.95.27%
1 Month83857480.268420377k53k-5.1-6.14%
3 Months8386.87481.4933202M108k-5.1-6.14%
6 Months7286.87178.43432010M302k5.98.19%
1 Year4686.84058.95052046M647k31.969.35%
3 Years40.2586.83347.9137150M550k37.6593.54%
5 Years4986.83349.5287150M412k28.958.98%
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:20180224 12:24:23