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
  +2.00p +2.50% 82.00p 80.00p 83.00p 80.75p 80.00p 80.75p 177,785 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 216.1 -16.5 -5.6 - 270.32

Huntsworth (HNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 201782+2.00+2.50%8082177,785
13 Oct 2017800.000.00%808083,956
12 Oct 2017800.000.00%80804,132
11 Oct 2017800.000.00%8084171,719
10 Oct 201780-1.50-1.84%7881.7586,777
09 Oct 201781.5+0.50+0.62%81.584171,915
06 Oct 201781+3.00+3.85%80.258389,641
05 Oct 201778+1.50+1.96%77789,512,557
04 Oct 201776.5-0.50-0.65%76.5791,123,960
03 Oct 201777+1.00+1.32%7777.25152,549
02 Oct 201776+2.50+3.40%7478.560,490
29 Sep 201773.5+0.50+0.68%73.576236,670
28 Sep 201773-1.75-2.34%7374.25102,483
27 Sep 201774.75-0.25-0.33%74.757717,356
26 Sep 201775-0.50-0.66%7576140,261
25 Sep 201775.5-2.13-2.74%75.575.546,345
22 Sep 201777.625-0.13-0.16%77.6257919,357
21 Sep 201777.75+3.00+4.01%75.7578.2533,254
20 Sep 201774.75-1.75-2.29%74.7574.7522,653
19 Sep 201776.5-0.50-0.65%76.578.517,454
18 Sep 2017770.000.00%7577.2549,545
Download more Huntsworth Historical Data

Huntsworth (HNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week84847880.49734k178k104k-2-2.38%
1 Month75847377.77514k10M607k79.33%
3 Months62.758460.576.28703k10M532k19.2530.68%
6 Months48.25844758.23773k46M979k33.7569.95%
1 Year42843651.1328046M829k4095.24%
3 Years44.25843346.3534050M530k37.7585.31%
5 Years47.5843348.0631050M416k34.572.63%
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:32 V: D:20171017 04:07:44