Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/07/2019 90.00p 90.14p 88.00p 89.00p 77305
16/07/2019 87.40p 93.00p 87.00p 91.20p 52882
15/07/2019 86.00p 92.00p 85.60p 87.40p 28309
12/07/2019 84.80p 86.40p 84.80p 86.00p 48459
11/07/2019 84.20p 85.80p 84.20p 85.80p 13348
10/07/2019 85.40p 89.80p 83.20p 85.00p 99108
09/07/2019 93.80p 95.00p 86.00p 86.00p 162081
08/07/2019 98.60p 98.94p 93.20p 93.60p 77218
05/07/2019 96.60p 103.50p 95.20p 98.00p 10575
04/07/2019 96.20p 101.00p 96.00p 97.80p 5754745
03/07/2019 98.00p 98.00p 96.00p 97.80p 8388007
02/07/2019 96.20p 101.00p 96.20p 97.00p 31276
01/07/2019 98.80p 98.80p 95.32p 96.00p 171791
28/06/2019 97.40p 99.00p 97.40p 97.40p 223954
27/06/2019 101.50p 102.00p 98.00p 100.00p 338380
26/06/2019 99.00p 99.60p 98.00p 99.00p 16538
25/06/2019 100.00p 102.75p 99.00p 99.00p 311926
24/06/2019 103.00p 105.50p 100.00p 100.00p 85743
21/06/2019 102.00p 105.00p 100.00p 100.00p 1424756
20/06/2019 103.00p 105.50p 103.00p 103.00p 127560
19/06/2019 102.00p 103.50p 101.00p 103.00p 136418
18/06/2019 103.50p 103.50p 102.00p 102.00p 45973
17/06/2019 101.50p 103.50p 101.50p 101.50p 171241
14/06/2019 102.00p 104.50p 102.00p 102.00p 21961
13/06/2019 103.50p 104.50p 100.50p 102.00p 847233
12/06/2019 103.00p 104.00p 103.00p 104.00p 57844
11/06/2019 104.00p 104.50p 102.00p 103.00p 108023
10/06/2019 102.00p 105.00p 102.00p 103.50p 116175
07/06/2019 101.00p 102.00p 99.00p 102.00p 247667
06/06/2019 98.20p 99.37p 98.20p 99.10p 6164
05/06/2019 101.50p 101.50p 98.00p 98.00p 20615
04/06/2019 97.00p 101.25p 97.00p 99.40p 56962
03/06/2019 101.50p 101.50p 93.80p 96.00p 79253
31/05/2019 99.80p 102.00p 95.40p 100.00p 55325
30/05/2019 94.20p 100.00p 94.20p 99.00p 198470
29/05/2019 100.00p 105.50p 97.00p 97.00p 254251
28/05/2019 104.00p 104.78p 98.40p 100.00p 330367
24/05/2019 108.00p 108.00p 100.00p 101.00p 103065
23/05/2019 100.50p 109.00p 98.75p 102.00p 2499986
22/05/2019 99.60p 101.85p 99.60p 100.45p 44689
21/05/2019 98.40p 106.00p 98.40p 101.00p 48842
20/05/2019 93.00p 98.80p 93.00p 98.80p 109315
17/05/2019 97.80p 97.80p 93.80p 94.00p 175941
16/05/2019 92.20p 95.00p 92.20p 94.00p 16965
15/05/2019 94.20p 96.60p 93.80p 94.00p 710023
14/05/2019 93.00p 94.20p 91.53p 93.00p 2380713
13/05/2019 92.80p 94.80p 91.20p 91.20p 304830
10/05/2019 95.20p 96.20p 93.60p 94.00p 682142
09/05/2019 93.20p 97.20p 92.62p 96.00p 515005
08/05/2019 97.00p 97.00p 92.92p 94.20p 277082
07/05/2019 94.40p 97.00p 92.80p 92.80p 63680
03/05/2019 91.20p 95.00p 91.00p 92.00p 359492
02/05/2019 91.60p 93.40p 89.80p 90.40p 184526
01/05/2019 88.00p 90.15p 87.40p 87.60p 29969
30/04/2019 86.00p 94.00p 86.00p 89.00p 117803
29/04/2019 87.00p 87.20p 85.20p 87.00p 531788
26/04/2019 87.00p 87.40p 85.40p 87.00p 351055
25/04/2019 87.00p 87.00p 86.00p 86.00p 163415
24/04/2019 86.00p 89.78p 86.00p 86.80p 2190259
23/04/2019 88.20p 89.00p 86.00p 86.40p 30085
18/04/2019 90.00p 90.00p 86.00p 86.00p 19611
17/04/2019 87.40p 89.60p 86.00p 87.40p 19055
16/04/2019 86.00p 89.00p 86.00p 89.00p 35787
15/04/2019 88.00p 89.06p 85.60p 86.80p 429118
12/04/2019 89.00p 89.00p 84.00p 85.20p 642103
11/04/2019 82.00p 86.80p 81.00p 81.00p 71404
10/04/2019 82.20p 83.00p 81.60p 82.00p 2095420
09/04/2019 82.00p 83.36p 82.00p 83.00p 7764
08/04/2019 84.00p 85.78p 83.00p 84.00p 14978
05/04/2019 83.20p 86.00p 82.20p 82.20p 35517
04/04/2019 84.00p 86.00p 82.80p 84.50p 75138
03/04/2019 87.00p 87.00p 83.00p 86.00p 48925
02/04/2019 84.00p 84.16p 82.20p 82.20p 56843
01/04/2019 86.00p 88.00p 81.60p 84.00p 788250
29/03/2019 87.00p 88.40p 86.00p 86.00p 108053
28/03/2019 88.00p 89.60p 87.00p 88.40p 84936
27/03/2019 87.00p 89.00p 87.00p 89.00p 19040
26/03/2019 86.20p 90.75p 86.20p 86.20p 26818
25/03/2019 90.00p 92.00p 87.00p 87.00p 13709
22/03/2019 86.00p 90.00p 86.00p 90.00p 880158
21/03/2019 87.60p 89.40p 86.00p 86.00p 145029
20/03/2019 86.00p 89.00p 86.00p 87.00p 244390
19/03/2019 87.00p 92.40p 87.00p 87.50p 56993
18/03/2019 86.00p 90.00p 85.02p 90.00p 1418348
15/03/2019 85.20p 87.50p 84.71p 85.60p 103855
14/03/2019 85.00p 87.00p 83.00p 83.00p 25955
13/03/2019 82.40p 84.80p 82.00p 84.80p 178152
12/03/2019 85.20p 86.55p 82.00p 82.60p 79964
11/03/2019 82.20p 85.00p 80.20p 85.00p 296426
08/03/2019 78.00p 83.80p 76.60p 83.80p 2339233
07/03/2019 89.00p 89.00p 80.00p 83.00p 1108600
06/03/2019 92.60p 93.07p 87.00p 88.00p 143235
05/03/2019 96.00p 99.00p 88.95p 91.20p 487135
04/03/2019 97.00p 98.80p 95.00p 96.00p 127638
01/03/2019 95.00p 101.00p 95.00p 101.00p 8559
28/02/2019 97.20p 99.25p 97.00p 99.00p 7862
27/02/2019 99.00p 100.50p 97.20p 99.00p 21022
26/02/2019 99.00p 101.00p 99.00p 100.00p 18496
25/02/2019 101.00p 102.00p 99.00p 101.00p 63925
22/02/2019 105.00p 105.00p 100.00p 101.00p 128602
21/02/2019 106.00p 106.00p 100.00p 101.00p 8823
20/02/2019 103.00p 103.00p 99.60p 100.50p 21377
19/02/2019 100.00p 103.50p 100.00p 100.00p 32828
18/02/2019 103.00p 104.50p 102.00p 103.00p 4130
15/02/2019 102.00p 104.00p 102.00p 103.00p 1194
14/02/2019 102.50p 104.50p 102.50p 103.00p 21150
13/02/2019 103.00p 106.50p 103.00p 103.00p 78899
12/02/2019 107.00p 107.00p 102.50p 103.50p 37216
11/02/2019 102.50p 107.50p 102.00p 103.00p 70500
08/02/2019 102.00p 104.00p 98.20p 103.00p 138977
07/02/2019 102.00p 105.50p 102.00p 105.00p 12071
06/02/2019 103.00p 106.00p 103.00p 104.00p 90345
05/02/2019 104.00p 109.00p 104.00p 109.00p 18935
04/02/2019 105.00p 108.50p 99.40p 104.00p 263800
01/02/2019 110.00p 110.00p 103.35p 107.00p 135279
31/01/2019 103.00p 110.00p 103.00p 109.00p 10888
30/01/2019 100.00p 112.00p 100.00p 105.00p 792852
29/01/2019 105.00p 105.00p 101.00p 102.50p 628126
28/01/2019 103.50p 104.00p 102.00p 103.00p 97193
25/01/2019 96.20p 103.00p 96.20p 101.00p 2051061
24/01/2019 99.00p 99.00p 95.60p 98.00p 80423
23/01/2019 98.00p 98.00p 92.20p 98.00p 60598
22/01/2019 99.00p 99.00p 93.25p 97.00p 2021
21/01/2019 90.20p 97.00p 90.20p 95.20p 74465
18/01/2019 91.00p 94.71p 91.00p 93.40p 40698
17/01/2019 89.20p 93.00p 88.20p 92.00p 505810
16/01/2019 95.00p 95.00p 91.00p 92.80p 508939
15/01/2019 98.00p 98.00p 95.00p 96.00p 93114
14/01/2019 102.00p 102.00p 98.00p 99.00p 80877
11/01/2019 102.00p 102.00p 101.08p 102.00p 94858
10/01/2019 104.00p 104.00p 101.00p 102.00p 334211
09/01/2019 103.00p 104.00p 100.50p 101.00p 82361
08/01/2019 104.00p 104.00p 102.50p 104.00p 63366
07/01/2019 104.50p 104.50p 101.62p 104.00p 25126
04/01/2019 105.00p 105.00p 102.00p 102.00p 106763
03/01/2019 104.00p 106.00p 101.00p 105.00p 30957
02/01/2019 107.50p 107.50p 101.00p 103.50p 333877
31/12/2018 104.00p 109.50p 104.00p 108.00p 2596
28/12/2018 102.00p 110.00p 102.00p 105.00p 70936
27/12/2018 104.00p 105.00p 102.00p 102.00p 17829
24/12/2018 98.00p 105.00p 98.00p 100.00p 39249
21/12/2018 98.00p 102.00p 97.40p 100.00p 671080
20/12/2018 110.00p 110.00p 99.00p 99.00p 1072855
19/12/2018 111.00p 111.00p 107.50p 108.50p 39101
18/12/2018 108.50p 109.00p 108.00p 109.00p 55980
17/12/2018 103.00p 110.00p 103.00p 108.00p 99184
14/12/2018 104.00p 106.00p 103.00p 106.00p 771191
13/12/2018 105.00p 106.00p 104.00p 106.00p 121897
12/12/2018 101.50p 112.00p 101.50p 106.00p 6195936
11/12/2018 106.50p 106.50p 95.00p 97.00p 567146
10/12/2018 103.00p 106.50p 101.00p 106.50p 47693
07/12/2018 105.00p 106.75p 104.00p 105.00p 354280
06/12/2018 111.00p 112.50p 104.00p 104.00p 251380
05/12/2018 110.00p 111.50p 108.00p 108.00p 278001
04/12/2018 115.00p 115.00p 108.00p 109.50p 88089
03/12/2018 110.00p 116.00p 107.00p 112.50p 2013769
30/11/2018 103.00p 108.00p 103.00p 106.00p 221581
29/11/2018 103.00p 105.00p 100.00p 105.00p 437975
28/11/2018 104.50p 104.50p 102.50p 103.00p 117027
27/11/2018 103.00p 106.50p 102.00p 102.00p 114056
26/11/2018 105.00p 105.00p 100.00p 102.00p 222430
23/11/2018 106.00p 109.00p 104.00p 104.00p 182644
22/11/2018 105.00p 108.00p 104.00p 106.50p 73689
21/11/2018 104.00p 106.00p 103.12p 106.00p 60862
20/11/2018 105.00p 109.00p 103.00p 104.00p 60189
19/11/2018 105.00p 109.00p 104.05p 106.00p 26780
16/11/2018 106.50p 109.00p 106.50p 106.50p 21863
15/11/2018 107.00p 114.00p 105.00p 109.00p 58812
14/11/2018 109.50p 111.51p 106.50p 106.50p 126676
13/11/2018 110.00p 115.00p 109.00p 110.00p 45793
12/11/2018 111.50p 114.50p 109.50p 114.50p 72058
09/11/2018 114.50p 115.00p 110.50p 110.50p 71113
08/11/2018 119.00p 119.00p 111.50p 111.50p 43423
07/11/2018 109.50p 118.00p 109.00p 118.00p 53296
06/11/2018 109.50p 112.00p 109.00p 109.00p 408225
05/11/2018 110.00p 114.00p 109.50p 109.50p 65162
02/11/2018 114.00p 114.50p 109.50p 111.00p 25819
01/11/2018 112.50p 113.00p 109.50p 109.50p 566598
31/10/2018 109.50p 113.00p 109.50p 112.00p 126176
30/10/2018 114.50p 114.50p 112.00p 112.00p 11980
29/10/2018 111.00p 115.00p 109.00p 112.00p 297505
26/10/2018 112.00p 117.00p 110.00p 110.00p 56075
25/10/2018 111.00p 117.50p 110.00p 112.50p 83473
24/10/2018 115.50p 116.00p 109.50p 115.00p 50678
23/10/2018 116.00p 116.50p 109.50p 115.00p 96358
22/10/2018 116.00p 121.00p 115.00p 118.50p 28209
19/10/2018 115.50p 120.00p 114.50p 116.00p 10595
18/10/2018 116.00p 118.00p 114.00p 116.00p 46791
17/10/2018 112.50p 116.50p 112.00p 112.00p 708706
16/10/2018 115.50p 117.00p 110.00p 117.00p 488717
15/10/2018 121.50p 121.50p 112.50p 116.50p 112498
12/10/2018 115.00p 119.50p 115.00p 118.00p 150955
11/10/2018 114.00p 118.00p 109.10p 115.00p 195583
10/10/2018 110.00p 115.00p 108.20p 115.00p 121858
09/10/2018 115.00p 117.00p 109.00p 114.00p 162513
08/10/2018 115.50p 118.30p 113.75p 116.50p 520610
05/10/2018 115.00p 119.50p 114.00p 116.50p 181616
04/10/2018 118.00p 118.00p 115.00p 115.00p 29035
03/10/2018 117.50p 117.50p 114.50p 116.00p 9771
02/10/2018 113.50p 120.00p 113.50p 117.00p 376487

*Close Price adjusted for both dividends and splits