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% 97.80p 96.60p 97.80p 97.80p 97.80p 97.80p 36,463 15:45:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 259.8 22.9 4.8 20.4 322.41

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 201897.80.000.00%96.297.833,784
18 May 201897.8+0.10+0.10%96981,562
17 May 201897.7-1.50-1.51%97.79910,393
16 May 201899.2+0.40+0.40%98.899.21,723,767
15 May 201898.8+2.80+2.92%96.610037,615
14 May 201896-1.80-1.84%9699.843,126
11 May 201897.8-1.00-1.01%97.897.825,807
10 May 201898.80.000.00%9699.4118,640
09 May 201898.8-0.20-0.20%97.299.6106,584
08 May 201899+1.30+1.33%97100.5415,757
04 May 201897.7-1.70-1.71%97.797.714,585
03 May 201899.40.000.00%99.499.40
02 May 201899.4+0.90+0.91%99.499.814,634
01 May 201898.5-1.10-1.10%98.599.8216,005
30 Apr 201899.6+0.60+0.61%96.299.8262,483
27 Apr 2018990.000.00%9799.2223,195
26 Apr 201899+2.40+2.48%98.4102864,051
25 Apr 201896.6-3.40-3.40%96.6101450,574
24 Apr 2018100+1.40+1.42%98.610088,076
23 Apr 201898.6+0.60+0.61%9898.6382,777
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1001009699.15572k2M361k-2.2-2.20%
1 Month98.81029698.81062k2M258k-1-1.01%
3 Months79.81027693.53802k15M930k1822.56%
6 Months801027492.09702015M481k17.822.25%
1 Year5110249.2578.27672017M555k46.891.76%
3 Years39.7510233.553.2334150M610k58.05146.04%
5 Years62.751023353.4196150M436k35.0555.86%
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:20180522 21:25:37