Huntsworth (HNT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Huntsworth

Date Open High Low Close* Volume
30/04/2020 107.50p 107.52p 107.50p 107.50p 505026
29/04/2020 107.50p 108.00p 107.50p 107.50p 40632
28/04/2020 107.50p 108.00p 107.50p 107.50p 313284
27/04/2020 108.00p 108.00p 107.50p 107.50p 23928
24/04/2020 108.00p 108.00p 108.00p 108.00p 113484
23/04/2020 108.00p 108.00p 107.50p 107.50p 196273
22/04/2020 108.00p 108.00p 107.52p 108.00p 335145
21/04/2020 107.50p 108.00p 107.00p 107.50p 970154
20/04/2020 107.50p 107.50p 107.00p 107.50p 464979
17/04/2020 107.50p 107.50p 107.50p 107.50p 30941
16/04/2020 107.00p 107.02p 106.50p 107.00p 440029
15/04/2020 106.50p 107.00p 106.50p 107.00p 376380
14/04/2020 106.50p 107.00p 106.00p 106.50p 945680
09/04/2020 106.50p 106.50p 106.00p 106.50p 671854
08/04/2020 106.50p 106.50p 106.00p 106.50p 740641
07/04/2020 106.50p 106.52p 106.00p 106.50p 3878240
06/04/2020 107.00p 107.00p 106.50p 106.50p 1001456
03/04/2020 106.00p 107.00p 106.00p 107.00p 71294
02/04/2020 106.00p 107.00p 106.00p 106.00p 127992
01/04/2020 106.50p 107.50p 106.00p 107.00p 226056
31/03/2020 106.00p 106.50p 105.50p 106.50p 315962
30/03/2020 105.50p 106.00p 105.50p 106.00p 291182
27/03/2020 105.50p 106.00p 105.00p 106.00p 991248
26/03/2020 105.00p 106.00p 103.55p 105.50p 1385391
25/03/2020 104.50p 105.00p 104.50p 105.00p 569343
24/03/2020 103.50p 104.50p 103.50p 104.50p 1380685
23/03/2020 100.00p 103.50p 100.00p 103.50p 1777702
20/03/2020 100.50p 103.00p 100.10p 103.00p 2387596
19/03/2020 97.00p 102.50p 97.00p 100.50p 794945
18/03/2020 99.00p 99.80p 94.20p 97.60p 33254852
17/03/2020 100.50p 101.50p 99.00p 100.00p 3354634
16/03/2020 105.00p 105.05p 100.00p 101.00p 54234220
13/03/2020 104.00p 106.50p 104.00p 106.50p 7701489
12/03/2020 106.50p 106.50p 103.40p 104.00p 14826087
11/03/2020 106.50p 106.50p 106.00p 106.00p 28578972
10/03/2020 106.00p 106.50p 106.00p 106.00p 34102244
09/03/2020 109.00p 109.00p 106.00p 106.00p 21563884
06/03/2020 109.50p 109.50p 109.00p 109.00p 455392
05/03/2020 109.00p 110.00p 109.00p 109.00p 666609
04/03/2020 110.00p 110.00p 109.00p 109.50p 14403911
03/03/2020 108.50p 110.70p 108.00p 110.00p 39193080
02/03/2020 75.80p 75.90p 72.00p 72.00p 368086
28/02/2020 77.80p 78.27p 73.00p 74.20p 1892105
27/02/2020 81.40p 81.40p 77.00p 77.00p 2701212
26/02/2020 76.20p 81.40p 76.20p 79.40p 155687
25/02/2020 79.80p 79.80p 75.00p 78.40p 474335
24/02/2020 81.00p 81.00p 75.40p 79.00p 82411
21/02/2020 77.40p 80.91p 75.20p 79.40p 19550812
20/02/2020 73.40p 77.00p 72.72p 77.00p 1643024
19/02/2020 72.80p 74.00p 72.40p 72.80p 506245
18/02/2020 72.80p 73.80p 71.20p 72.20p 791468
17/02/2020 72.80p 73.00p 71.30p 72.00p 39525
14/02/2020 72.80p 73.00p 72.20p 72.40p 232226
13/02/2020 70.40p 72.80p 70.40p 71.60p 10819
12/02/2020 72.00p 74.00p 71.00p 72.00p 159809
11/02/2020 70.40p 73.80p 70.20p 72.00p 418678
10/02/2020 67.00p 71.60p 67.00p 71.00p 1482205
07/02/2020 68.00p 70.00p 67.00p 67.00p 412777
06/02/2020 64.00p 65.20p 63.00p 65.20p 4638741
05/02/2020 64.20p 65.20p 63.75p 64.00p 231367
04/02/2020 66.00p 66.00p 61.20p 65.00p 578653
03/02/2020 65.20p 66.40p 65.20p 65.40p 66640
31/01/2020 67.00p 67.00p 64.80p 65.20p 187594
30/01/2020 68.40p 68.40p 65.00p 66.60p 237613
29/01/2020 69.00p 70.80p 67.40p 69.20p 130239
28/01/2020 70.80p 70.80p 68.03p 69.40p 84007
27/01/2020 68.40p 69.40p 67.32p 69.00p 371772
24/01/2020 70.00p 70.00p 63.92p 68.80p 209650
23/01/2020 69.80p 70.00p 68.00p 70.00p 156538
22/01/2020 68.20p 72.00p 68.00p 68.00p 136984
21/01/2020 70.20p 72.00p 68.20p 70.20p 191856
20/01/2020 72.60p 73.60p 70.40p 71.60p 137451
17/01/2020 70.00p 73.80p 70.00p 72.40p 88487
16/01/2020 71.80p 72.48p 70.00p 70.80p 130423
15/01/2020 74.00p 74.60p 70.55p 72.00p 473237
14/01/2020 70.00p 74.20p 70.00p 73.40p 3053717
13/01/2020 70.00p 72.00p 70.00p 70.40p 573362
10/01/2020 70.00p 70.60p 68.20p 70.20p 572337
09/01/2020 71.40p 71.71p 69.80p 70.00p 1778537
08/01/2020 74.00p 74.00p 70.00p 72.00p 2458234
07/01/2020 76.00p 76.00p 73.80p 74.00p 1011084
06/01/2020 75.60p 82.40p 74.65p 74.80p 330006
03/01/2020 78.00p 81.00p 77.60p 77.60p 30539
02/01/2020 83.00p 83.00p 77.00p 80.00p 93014
31/12/2019 81.80p 82.40p 81.40p 81.40p 49495
30/12/2019 81.00p 83.00p 80.00p 82.40p 56098
27/12/2019 76.00p 82.00p 76.00p 81.20p 52208
24/12/2019 79.40p 82.26p 78.60p 78.60p 40088
23/12/2019 75.60p 84.80p 75.20p 82.00p 79836
20/12/2019 74.60p 75.40p 72.65p 75.40p 2016186
19/12/2019 71.00p 79.60p 69.40p 75.00p 3674858
18/12/2019 71.00p 71.20p 58.24p 69.00p 1202983
17/12/2019 83.00p 84.40p 69.20p 71.00p 2329869
16/12/2019 81.20p 85.00p 80.40p 82.60p 563452
13/12/2019 83.00p 87.00p 82.00p 82.00p 1899936
12/12/2019 82.00p 82.40p 81.00p 81.50p 6699
11/12/2019 83.00p 83.00p 80.00p 80.00p 86576
10/12/2019 83.80p 83.80p 82.00p 83.00p 525226
09/12/2019 82.20p 85.00p 82.00p 84.00p 119197
06/12/2019 83.60p 84.20p 82.00p 82.00p 67635
05/12/2019 86.00p 86.00p 83.40p 83.40p 7085029
04/12/2019 85.00p 87.00p 84.20p 84.60p 32494
03/12/2019 89.80p 90.00p 85.00p 85.40p 160669
02/12/2019 90.00p 90.00p 85.50p 87.40p 216096
29/11/2019 86.20p 89.80p 86.00p 87.90p 6921
28/11/2019 86.00p 87.00p 86.00p 86.00p 2590766
27/11/2019 89.20p 89.20p 83.40p 87.00p 172912
26/11/2019 86.00p 88.80p 85.63p 87.40p 362414
25/11/2019 87.00p 88.00p 86.00p 88.00p 30286
22/11/2019 86.00p 87.00p 86.00p 86.50p 5399
21/11/2019 86.00p 87.25p 86.00p 86.00p 28491
20/11/2019 85.80p 87.60p 84.60p 86.40p 38423
19/11/2019 85.00p 92.00p 85.00p 88.00p 51645
18/11/2019 87.20p 88.40p 88.40p 88.40p 0
15/11/2019 87.20p 89.80p 87.00p 88.40p 27073
14/11/2019 87.40p 88.80p 87.00p 87.00p 9905
13/11/2019 90.60p 90.60p 88.20p 88.20p 54667
12/11/2019 90.60p 94.00p 90.00p 91.10p 76643
11/11/2019 91.20p 96.00p 87.00p 93.00p 30727
08/11/2019 91.00p 93.00p 90.00p 90.00p 21149
07/11/2019 90.80p 95.20p 90.00p 91.00p 88082
06/11/2019 90.80p 93.80p 90.20p 91.60p 19993
05/11/2019 92.20p 93.00p 88.80p 90.00p 16630
04/11/2019 92.80p 94.80p 90.10p 91.00p 52834
01/11/2019 94.00p 94.00p 88.47p 90.80p 68994
31/10/2019 91.20p 92.20p 88.20p 90.00p 205702
30/10/2019 88.60p 90.20p 88.00p 88.00p 44263
29/10/2019 88.40p 90.20p 88.40p 90.20p 6913
28/10/2019 88.20p 90.20p 88.20p 88.80p 95731
25/10/2019 90.20p 90.20p 89.00p 90.20p 63626
24/10/2019 90.60p 90.60p 89.00p 90.00p 401542
23/10/2019 93.00p 93.00p 90.80p 90.80p 208252
22/10/2019 93.00p 93.00p 90.03p 91.60p 13097
21/10/2019 89.80p 93.20p 88.00p 90.00p 251439
18/10/2019 89.80p 90.80p 87.20p 90.00p 40228
17/10/2019 90.80p 91.00p 85.50p 89.00p 327243
16/10/2019 91.20p 92.09p 86.00p 90.00p 552593
15/10/2019 89.00p 94.00p 88.00p 93.60p 125064
14/10/2019 88.20p 93.00p 86.00p 90.00p 184390
11/10/2019 89.80p 89.80p 86.20p 88.00p 141765
10/10/2019 84.60p 89.80p 84.60p 85.40p 152326
09/10/2019 85.20p 89.80p 84.00p 84.00p 40682
08/10/2019 84.40p 85.40p 84.40p 85.40p 16722
07/10/2019 83.20p 85.20p 83.20p 84.70p 66781
04/10/2019 83.20p 85.60p 83.00p 83.80p 248878
03/10/2019 83.00p 86.60p 82.80p 84.60p 88648
02/10/2019 89.20p 89.20p 82.60p 82.60p 337584
01/10/2019 85.80p 87.00p 85.60p 85.60p 739945
30/09/2019 84.20p 86.80p 84.00p 85.40p 62482
27/09/2019 83.20p 86.80p 83.00p 83.00p 255373
26/09/2019 87.00p 89.20p 83.00p 83.00p 2294247
25/09/2019 87.00p 89.00p 87.00p 88.90p 1587274
24/09/2019 92.00p 92.20p 84.20p 86.20p 2532092
23/09/2019 92.80p 94.00p 92.20p 92.20p 13885
20/09/2019 93.40p 95.60p 91.60p 92.00p 1025592
19/09/2019 95.20p 96.00p 94.00p 95.00p 223978
18/09/2019 94.80p 97.60p 92.00p 93.00p 616939
17/09/2019 94.80p 95.80p 93.00p 94.00p 3513626
16/09/2019 96.00p 96.60p 94.40p 95.00p 36480
13/09/2019 95.00p 97.00p 93.63p 97.00p 3168
12/09/2019 91.20p 94.80p 91.00p 93.00p 2309957
11/09/2019 91.20p 92.00p 91.00p 91.00p 76101
10/09/2019 96.00p 96.00p 91.00p 92.20p 177896
09/09/2019 91.20p 92.00p 91.00p 91.80p 112030
06/09/2019 93.20p 95.80p 91.00p 91.80p 68938
05/09/2019 91.00p 95.00p 91.00p 94.20p 68981
04/09/2019 96.20p 96.20p 91.00p 91.00p 3879
03/09/2019 90.40p 93.80p 90.40p 90.60p 90572
02/09/2019 92.20p 92.20p 90.00p 90.00p 409794
30/08/2019 91.20p 94.37p 90.00p 90.00p 506193
29/08/2019 90.00p 93.80p 90.00p 91.20p 60874
28/08/2019 94.00p 94.60p 92.15p 93.60p 69524
27/08/2019 94.40p 94.40p 92.60p 93.40p 93679
23/08/2019 95.00p 95.00p 93.60p 94.60p 2308
22/08/2019 92.80p 94.80p 92.80p 94.60p 14657
21/08/2019 95.00p 95.00p 93.44p 94.80p 31815
20/08/2019 96.00p 96.00p 91.74p 94.60p 163862
19/08/2019 98.60p 98.60p 95.20p 95.40p 50652
16/08/2019 97.60p 98.00p 96.00p 96.00p 142747
15/08/2019 97.20p 99.20p 95.80p 99.20p 152595
14/08/2019 98.00p 99.00p 96.20p 99.00p 40551
13/08/2019 99.00p 99.00p 96.00p 96.00p 10916
12/08/2019 96.20p 98.00p 96.00p 96.20p 43223
09/08/2019 98.20p 101.50p 97.00p 97.00p 32455
08/08/2019 100.00p 100.00p 96.60p 99.00p 2909
07/08/2019 99.20p 102.50p 96.00p 96.00p 73007
06/08/2019 100.00p 103.50p 99.00p 99.80p 208878
05/08/2019 99.20p 105.00p 98.00p 99.00p 261901
02/08/2019 98.40p 104.00p 98.40p 100.00p 60975
01/08/2019 103.00p 103.00p 99.00p 99.40p 66115
31/07/2019 99.00p 104.50p 97.00p 100.00p 114832
30/07/2019 102.50p 102.50p 98.00p 98.00p 35849
29/07/2019 96.00p 106.50p 96.00p 101.50p 282735
26/07/2019 98.80p 102.50p 94.40p 100.00p 42472
25/07/2019 97.00p 100.50p 96.00p 96.20p 40912
24/07/2019 95.00p 102.00p 94.00p 96.80p 130462
23/07/2019 90.00p 95.60p 90.00p 94.40p 354691
22/07/2019 88.00p 95.00p 88.00p 89.40p 105127
19/07/2019 90.40p 90.44p 86.20p 88.00p 667926
18/07/2019 89.40p 93.00p 88.00p 90.00p 82834

*Close Price adjusted for both dividends and splits