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
  +1.25p +1.53% 83.00p 81.25p 84.50p 84.50p 81.25p 83.50p 72,668 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 273.62

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 201783+1.25+1.53%81.2584.572,668
13 Dec 201781.75-0.25-0.30%7882104,094
12 Dec 201782+4.00+5.13%8082206,954
11 Dec 201778-4.00-4.88%7883.7530,042
08 Dec 2017820.000.00%828413,468
07 Dec 2017820.000.00%79.7582.759,756
06 Dec 201782-0.50-0.61%79.2582147,523
05 Dec 201782.5+2.25+2.80%82.58313,235
04 Dec 201780.25-0.75-0.93%8083105,215
01 Dec 201781-1.25-1.52%808378,378
30 Nov 201782.25+1.25+1.54%8083124,797
29 Nov 2017810.000.00%7981.5467,884
28 Nov 201781+1.00+1.25%818128,959
27 Nov 2017800.000.00%79.758016,517
24 Nov 2017800.000.00%808259,346
23 Nov 201780+1.00+1.27%7881.7524,274
22 Nov 201779-1.50-1.86%77.57965,280
21 Nov 201780.5+0.63+0.78%8081.7556,842
20 Nov 201779.875+0.88+1.11%7979.87517,378
17 Nov 201779-1.25-1.56%7980.7510,396
16 Nov 201780.25+0.38+0.47%80.19329880.25347,040
15 Nov 201779.875-1.75-2.14%7980.25586,211
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week82.7584.57881.598710k207k73k0.250.30%
1 Month80.193384.577.580.949610k468k96k2.80673.50%
3 Months75.7584.57379.01254k10M425k7.259.57%
6 Months59.7584.55569.61263k17M577k23.2538.91%
1 Year3884.53656.0124046M721k45118.42%
3 Years41.584.53347.4165050M539k41.5100.00%
5 Years3884.53349.0807050M414k45118.42%
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:33 V: D:20171215 00:33:11