Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/06/2012 40.00p 40.34p 40.00p 40.25p 19443
31/05/2012 40.00p 40.50p 39.00p 40.00p 265230
30/05/2012 40.00p 40.31p 39.00p 40.00p 94721
29/05/2012 42.00p 43.04p 41.50p 42.00p 166019
28/05/2012 42.00p 43.25p 41.50p 41.50p 126418
25/05/2012 41.50p 42.50p 41.50p 42.50p 63791
24/05/2012 42.00p 43.03p 41.62p 41.62p 209048
23/05/2012 42.00p 42.59p 41.50p 41.75p 45533
22/05/2012 41.00p 42.82p 41.00p 41.62p 314787
21/05/2012 41.50p 42.20p 40.88p 41.50p 686862
18/05/2012 42.00p 43.50p 41.07p 41.50p 595674
17/05/2012 41.25p 42.00p 40.25p 40.88p 36451
16/05/2012 43.00p 43.78p 41.50p 41.50p 70916
15/05/2012 44.50p 44.65p 43.00p 43.75p 5798
14/05/2012 43.25p 44.63p 43.00p 43.25p 31258
11/05/2012 45.25p 46.00p 43.25p 44.00p 174957
10/05/2012 45.75p 45.75p 43.38p 45.25p 28626
09/05/2012 45.50p 46.00p 44.58p 46.00p 31313
08/05/2012 45.25p 45.69p 43.25p 43.75p 55810
04/05/2012 44.75p 45.75p 43.22p 43.25p 136745
03/05/2012 45.25p 46.00p 44.00p 44.25p 118610
02/05/2012 47.00p 47.00p 45.25p 45.50p 154685
01/05/2012 46.25p 48.00p 46.00p 47.00p 666956
30/04/2012 47.00p 47.88p 46.12p 47.50p 108271
27/04/2012 45.75p 47.75p 45.69p 47.25p 88063
26/04/2012 47.50p 47.50p 46.25p 46.25p 11263
25/04/2012 45.75p 47.00p 45.50p 45.50p 13753
24/04/2012 47.50p 47.50p 45.50p 45.75p 18308
23/04/2012 47.75p 48.75p 45.50p 45.75p 43130
20/04/2012 47.21p 48.53p 47.21p 48.25p 2846
19/04/2012 47.25p 48.25p 47.25p 48.00p 14918
18/04/2012 47.50p 49.00p 47.44p 48.50p 29605
17/04/2012 47.50p 48.78p 47.38p 48.75p 38435
16/04/2012 47.25p 49.00p 47.25p 48.25p 17453
13/04/2012 49.00p 49.00p 47.25p 47.25p 225711
12/04/2012 48.50p 49.00p 48.50p 48.75p 75546
11/04/2012 49.00p 50.16p 47.25p 48.12p 91143
10/04/2012 48.25p 50.75p 47.44p 48.50p 153132
05/04/2012 48.50p 49.34p 47.50p 47.50p 147836
04/04/2012 50.00p 51.00p 48.25p 48.25p 231776
03/04/2012 48.00p 51.28p 48.00p 49.25p 2009317
02/04/2012 53.50p 53.73p 51.25p 51.25p 190506
30/03/2012 50.00p 55.50p 49.75p 53.00p 327506
29/03/2012 45.00p 49.56p 45.00p 49.25p 217633
28/03/2012 44.00p 44.84p 43.88p 44.62p 632002
27/03/2012 43.75p 44.50p 43.00p 44.50p 496352
26/03/2012 45.00p 45.00p 43.31p 43.75p 167439
23/03/2012 45.25p 45.94p 44.50p 45.00p 48928
22/03/2012 45.94p 46.28p 45.92p 46.00p 31057
21/03/2012 48.00p 48.11p 46.00p 46.75p 77670
20/03/2012 50.00p 50.00p 48.00p 48.00p 252033
19/03/2012 49.50p 50.25p 49.05p 50.25p 47682
16/03/2012 49.00p 49.34p 48.00p 48.00p 737497
15/03/2012 47.75p 49.00p 47.50p 48.50p 74400
14/03/2012 46.50p 48.00p 46.50p 47.50p 138029
13/03/2012 47.00p 47.75p 45.78p 47.75p 39617
12/03/2012 47.00p 47.00p 46.75p 46.75p 862
09/03/2012 47.00p 47.00p 45.97p 46.75p 21411
08/03/2012 46.50p 46.50p 45.40p 46.00p 101431
07/03/2012 46.00p 47.00p 45.75p 46.50p 43745
06/03/2012 45.50p 46.00p 45.25p 46.00p 91228
05/03/2012 45.50p 46.00p 44.45p 45.75p 105926
02/03/2012 45.50p 46.31p 45.31p 45.63p 19427
01/03/2012 46.75p 46.75p 44.66p 45.50p 230543
29/02/2012 45.00p 46.22p 44.50p 45.00p 101515
28/02/2012 45.00p 45.50p 44.19p 45.50p 98924
27/02/2012 44.50p 44.50p 44.00p 44.50p 226694
24/02/2012 44.25p 45.00p 43.75p 44.50p 2115274
23/02/2012 43.50p 44.93p 42.73p 43.38p 51749
22/02/2012 43.00p 44.75p 42.88p 44.75p 1343527
21/02/2012 42.75p 42.75p 42.00p 42.38p 538645
20/02/2012 41.50p 42.93p 41.50p 42.25p 32691
17/02/2012 42.48p 42.69p 41.98p 42.12p 41146
16/02/2012 42.50p 42.97p 42.20p 42.50p 18899
15/02/2012 42.00p 42.38p 41.50p 42.38p 35061
14/02/2012 41.53p 42.34p 41.53p 41.87p 15348
13/02/2012 41.00p 42.25p 40.12p 42.25p 126805
10/02/2012 40.50p 41.00p 40.28p 40.50p 44343
09/02/2012 41.25p 41.31p 40.50p 40.50p 57947
08/02/2012 42.00p 42.50p 41.00p 41.00p 25535
07/02/2012 42.50p 42.97p 41.50p 42.50p 22686
06/02/2012 44.00p 44.94p 40.97p 41.00p 339370
03/02/2012 43.31p 44.00p 43.06p 43.50p 1629158
02/02/2012 44.00p 44.70p 43.00p 43.13p 104750
01/02/2012 43.50p 44.50p 43.13p 44.25p 635672
31/01/2012 41.00p 43.35p 41.00p 43.25p 439935
30/01/2012 39.50p 40.75p 38.62p 40.75p 51456
27/01/2012 39.40p 39.77p 39.40p 39.63p 9500
26/01/2012 39.75p 40.00p 39.60p 39.75p 38727
25/01/2012 37.00p 40.00p 37.00p 40.00p 133288
24/01/2012 34.50p 40.00p 34.25p 38.00p 459980
23/01/2012 32.50p 33.88p 32.50p 33.50p 57986
20/01/2012 33.25p 33.50p 32.61p 33.00p 25259
19/01/2012 32.50p 33.00p 32.50p 32.75p 460706
18/01/2012 32.50p 33.00p 32.50p 32.88p 202983
17/01/2012 33.00p 33.38p 32.50p 32.50p 578396
16/01/2012 32.50p 33.36p 32.50p 32.75p 40750
13/01/2012 32.75p 33.25p 32.50p 33.00p 64390
12/01/2012 32.25p 32.78p 31.84p 32.25p 211818
11/01/2012 32.50p 33.00p 32.50p 32.75p 66249
10/01/2012 33.50p 33.84p 32.03p 32.50p 115524
09/01/2012 33.75p 34.02p 33.00p 33.75p 151864
06/01/2012 33.54p 33.88p 33.54p 33.88p 17503
05/01/2012 34.50p 34.68p 33.75p 34.25p 121268
04/01/2012 34.25p 35.19p 34.05p 34.50p 76586
03/01/2012 36.25p 36.25p 34.00p 34.75p 68427
30/12/2011 36.25p 37.25p 35.50p 35.62p 161712
29/12/2011 36.50p 36.50p 36.00p 36.50p 0
28/12/2011 36.50p 36.50p 36.00p 36.50p 17400
23/12/2011 36.25p 36.75p 36.18p 36.75p 1101
22/12/2011 38.00p 38.00p 36.25p 36.38p 253000
21/12/2011 37.50p 37.50p 36.63p 36.63p 8765
20/12/2011 37.50p 37.75p 37.00p 37.75p 87301
19/12/2011 38.00p 38.50p 38.00p 38.00p 63279
16/12/2011 38.00p 38.90p 38.00p 38.25p 44024
15/12/2011 39.05p 39.05p 38.17p 38.50p 18469
14/12/2011 38.00p 39.50p 38.00p 38.75p 73749
13/12/2011 39.00p 39.00p 38.50p 38.50p 70668
12/12/2011 39.60p 39.60p 38.25p 39.00p 8076
09/12/2011 39.60p 39.60p 38.75p 38.75p 16269
08/12/2011 38.00p 38.50p 38.00p 38.50p 758686
07/12/2011 38.50p 39.71p 38.25p 38.75p 24000
06/12/2011 38.00p 39.68p 38.00p 39.00p 100074
05/12/2011 39.00p 39.50p 37.65p 38.00p 96870
02/12/2011 37.25p 39.50p 37.00p 39.25p 164971
01/12/2011 38.25p 38.50p 38.00p 38.00p 61943
30/11/2011 37.50p 38.50p 36.40p 37.75p 68932
29/11/2011 38.00p 38.00p 36.50p 36.50p 83859
28/11/2011 36.50p 38.00p 36.25p 38.00p 67388
25/11/2011 37.25p 37.25p 36.25p 36.25p 55864
24/11/2011 38.00p 39.00p 37.50p 39.00p 67362
23/11/2011 40.00p 40.00p 37.81p 39.00p 64859
22/11/2011 39.75p 40.00p 38.50p 40.00p 150950
21/11/2011 44.00p 45.50p 37.75p 39.50p 383249
18/11/2011 52.50p 52.50p 39.00p 45.00p 455225
17/11/2011 59.50p 59.75p 59.00p 59.00p 24350
16/11/2011 58.00p 60.22p 57.50p 58.13p 0
15/11/2011 58.00p 60.22p 57.50p 58.00p 47297
14/11/2011 58.25p 60.00p 58.25p 58.50p 31617
11/11/2011 58.25p 60.00p 57.99p 58.00p 50891
10/11/2011 59.75p 60.62p 58.35p 60.62p 17048
09/11/2011 61.00p 61.00p 58.00p 61.00p 20387
08/11/2011 62.00p 62.00p 61.50p 61.50p 1250
07/11/2011 61.00p 61.00p 59.70p 60.62p 1331
04/11/2011 61.25p 61.25p 59.75p 59.75p 18690
03/11/2011 58.00p 60.50p 58.00p 60.50p 33341
02/11/2011 60.00p 60.00p 58.00p 60.00p 25746
01/11/2011 62.00p 62.00p 59.50p 59.50p 84754
31/10/2011 58.75p 62.37p 58.75p 62.25p 95168
28/10/2011 58.00p 60.25p 56.00p 60.25p 68210
27/10/2011 56.25p 59.50p 56.00p 59.25p 81106
26/10/2011 59.05p 59.05p 58.25p 58.25p 1118
25/10/2011 57.00p 57.85p 57.00p 57.00p 9550
24/10/2011 58.25p 59.00p 57.50p 57.50p 54201
21/10/2011 57.00p 59.00p 56.85p 58.63p 100903
20/10/2011 57.00p 57.00p 56.50p 56.50p 3885
19/10/2011 58.00p 58.00p 55.00p 55.25p 107980
18/10/2011 58.75p 58.75p 58.13p 58.13p 75809
17/10/2011 60.75p 60.75p 60.00p 60.00p 19390
14/10/2011 60.50p 60.50p 59.30p 59.88p 29759
13/10/2011 60.50p 60.50p 60.50p 60.50p 26865
12/10/2011 60.50p 60.50p 60.25p 60.25p 24200
11/10/2011 62.00p 62.00p 61.75p 62.00p 11938
10/10/2011 59.25p 61.75p 59.25p 60.25p 33444
07/10/2011 59.75p 60.50p 59.00p 60.50p 91978
06/10/2011 58.00p 59.00p 58.00p 59.00p 30724
05/10/2011 58.25p 59.00p 57.75p 58.25p 69060
04/10/2011 63.00p 64.38p 60.00p 60.50p 79345
03/10/2011 65.25p 67.88p 64.00p 64.00p 120360
30/09/2011 69.25p 70.00p 65.25p 68.50p 99123
29/09/2011 61.50p 68.12p 61.50p 68.12p 76296
28/09/2011 58.50p 61.25p 58.00p 61.25p 152518
27/09/2011 58.25p 58.75p 57.08p 58.75p 49718
26/09/2011 56.50p 58.25p 56.40p 57.50p 43017
23/09/2011 57.50p 57.75p 57.50p 57.75p 2200
22/09/2011 56.00p 57.88p 56.00p 57.88p 3280
21/09/2011 57.00p 57.00p 56.00p 56.50p 63234
20/09/2011 56.00p 58.00p 56.00p 57.50p 73844
19/09/2011 56.25p 58.00p 56.00p 56.75p 23932
16/09/2011 58.50p 58.50p 56.00p 56.00p 108600
15/09/2011 58.00p 58.50p 57.00p 58.00p 31830
14/09/2011 57.50p 58.00p 57.00p 57.50p 366928
13/09/2011 58.17p 58.17p 58.00p 58.00p 1637
12/09/2011 58.00p 58.50p 57.75p 57.75p 59000
09/09/2011 58.50p 58.50p 58.25p 58.25p 82939
08/09/2011 58.50p 59.56p 57.01p 58.25p 103019
07/09/2011 58.00p 58.70p 56.48p 56.50p 197487
06/09/2011 58.50p 59.00p 58.25p 58.25p 30767
05/09/2011 59.00p 60.00p 58.19p 58.50p 88947
02/09/2011 59.00p 59.95p 58.56p 59.50p 121302
01/09/2011 61.00p 61.00p 58.35p 60.00p 98538
31/08/2011 60.75p 61.50p 59.25p 61.50p 214575
30/08/2011 60.00p 61.50p 60.00p 61.50p 70217
26/08/2011 59.25p 61.00p 58.50p 60.50p 17982
25/08/2011 62.75p 62.75p 58.00p 61.00p 101365
24/08/2011 67.25p 67.25p 64.50p 64.50p 44210
23/08/2011 66.75p 66.75p 66.00p 66.00p 1498
22/08/2011 65.50p 65.50p 65.00p 65.00p 2311
19/08/2011 65.50p 66.25p 65.00p 66.25p 2940
18/08/2011 67.75p 68.00p 66.25p 66.25p 6000

*Close Price adjusted for both dividends and splits