Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/01/2014 68.75p 69.00p 67.02p 68.00p 23040
31/12/2013 68.50p 69.00p 68.00p 69.00p 4346
30/12/2013 68.00p 68.50p 67.50p 68.00p 39525
27/12/2013 65.00p 68.00p 65.00p 68.00p 60207
24/12/2013 63.00p 65.00p 63.00p 65.00p 56027
23/12/2013 61.50p 63.75p 60.75p 63.00p 115730
20/12/2013 66.25p 66.50p 60.63p 60.75p 177062
19/12/2013 65.00p 67.25p 64.25p 66.50p 84041
18/12/2013 65.00p 65.00p 63.75p 64.25p 858265
17/12/2013 64.50p 65.75p 63.75p 63.75p 66031
16/12/2013 64.50p 65.65p 63.75p 63.75p 73047
13/12/2013 65.00p 65.85p 63.73p 63.75p 161959
12/12/2013 65.00p 66.00p 63.75p 63.75p 80160
11/12/2013 65.00p 65.25p 64.50p 64.50p 62022
10/12/2013 65.25p 65.88p 65.00p 65.00p 14199
09/12/2013 67.50p 67.50p 65.25p 65.25p 45649
06/12/2013 66.00p 67.00p 66.00p 66.00p 8776
05/12/2013 66.25p 67.00p 66.25p 66.25p 18189
04/12/2013 66.75p 67.88p 66.75p 66.75p 26495
03/12/2013 67.50p 69.00p 66.25p 66.25p 53422
02/12/2013 69.00p 69.75p 68.43p 69.00p 36094
29/11/2013 68.50p 70.00p 66.00p 69.25p 6690983
28/11/2013 68.50p 68.50p 68.45p 68.50p 151299
27/11/2013 68.00p 68.75p 67.22p 68.50p 115507
26/11/2013 67.75p 69.50p 67.25p 68.25p 165745
25/11/2013 67.25p 68.00p 66.50p 67.75p 114915
22/11/2013 67.00p 67.75p 66.75p 67.00p 58599
21/11/2013 65.25p 67.15p 65.25p 65.25p 20637
20/11/2013 66.25p 66.75p 65.00p 66.25p 15078
19/11/2013 65.25p 67.50p 65.25p 65.50p 435769
18/11/2013 67.50p 67.75p 66.50p 67.50p 57711
15/11/2013 66.94p 67.05p 66.00p 66.50p 74602
14/11/2013 66.00p 67.00p 65.00p 66.50p 146832
13/11/2013 66.00p 67.25p 65.00p 65.50p 112176
12/11/2013 66.25p 67.50p 65.25p 65.50p 171298
11/11/2013 66.00p 67.87p 65.30p 67.00p 75382
08/11/2013 66.00p 67.00p 65.00p 66.25p 102675
07/11/2013 65.50p 65.50p 65.00p 65.50p 13324
06/11/2013 66.00p 66.00p 65.10p 65.50p 38173
05/11/2013 65.50p 66.00p 63.00p 66.00p 176849
04/11/2013 65.00p 65.63p 65.00p 65.50p 19871
01/11/2013 65.50p 65.63p 65.00p 65.63p 71240
31/10/2013 65.50p 65.93p 65.00p 65.50p 85634
30/10/2013 65.25p 65.50p 64.38p 65.50p 234335
29/10/2013 66.00p 66.00p 64.00p 65.00p 92938
28/10/2013 65.00p 65.00p 63.88p 65.00p 106963
25/10/2013 63.50p 66.00p 63.50p 66.00p 55322
24/10/2013 65.75p 65.75p 63.50p 63.50p 39323
23/10/2013 66.25p 66.25p 64.25p 65.50p 91116
22/10/2013 66.00p 66.50p 65.00p 66.25p 48217
21/10/2013 65.75p 66.50p 64.25p 66.50p 81197
18/10/2013 64.00p 65.50p 63.75p 65.25p 471164
17/10/2013 66.50p 66.50p 64.75p 65.50p 136883
16/10/2013 66.25p 67.00p 65.00p 66.50p 327799
15/10/2013 64.00p 67.00p 64.00p 67.00p 700148
14/10/2013 64.25p 65.09p 63.75p 63.75p 93781
11/10/2013 63.75p 64.00p 63.00p 63.75p 48027
10/10/2013 63.00p 64.07p 63.00p 63.75p 58533
09/10/2013 63.75p 65.00p 63.75p 64.00p 31716
08/10/2013 64.71p 65.00p 64.55p 65.00p 136084
07/10/2013 63.50p 65.00p 63.50p 65.00p 45272
04/10/2013 64.00p 65.50p 63.50p 64.50p 345851
03/10/2013 65.75p 65.75p 62.95p 64.00p 272622
02/10/2013 65.00p 65.37p 63.50p 64.50p 672057
01/10/2013 64.50p 66.00p 64.25p 65.00p 43792
30/09/2013 65.75p 66.00p 64.50p 64.75p 57750
27/09/2013 65.50p 65.75p 64.50p 65.25p 11474
26/09/2013 66.00p 66.00p 64.50p 65.25p 33698
25/09/2013 65.75p 66.00p 65.00p 65.75p 68766
24/09/2013 65.75p 65.75p 64.50p 65.75p 111398
23/09/2013 62.75p 65.50p 62.59p 65.50p 39191
20/09/2013 63.00p 64.21p 62.25p 62.25p 57639
19/09/2013 65.75p 65.75p 63.25p 63.25p 47319
18/09/2013 64.00p 65.50p 62.75p 65.00p 68572
17/09/2013 62.75p 63.69p 62.00p 63.25p 58832
16/09/2013 62.50p 64.25p 62.50p 63.00p 628026
13/09/2013 63.75p 63.75p 61.75p 63.00p 7688
12/09/2013 62.00p 63.31p 62.00p 62.00p 32666
11/09/2013 62.00p 63.75p 61.44p 63.00p 125364
10/09/2013 62.00p 63.00p 62.00p 62.00p 322010
09/09/2013 62.00p 62.00p 61.25p 62.00p 163926
06/09/2013 61.00p 62.00p 61.00p 61.00p 0
05/09/2013 61.00p 62.00p 61.00p 62.00p 22806
04/09/2013 61.75p 62.00p 61.25p 62.00p 20390
03/09/2013 60.00p 62.00p 60.00p 62.00p 5330
02/09/2013 61.50p 61.92p 61.34p 61.62p 17155
30/08/2013 62.00p 62.00p 61.00p 61.50p 186027
29/08/2013 61.00p 61.75p 60.42p 61.75p 47267
28/08/2013 61.00p 62.00p 60.00p 61.25p 252063
27/08/2013 61.00p 62.00p 60.00p 61.25p 401200
23/08/2013 61.00p 61.00p 60.00p 61.00p 15811
22/08/2013 61.00p 62.00p 60.06p 61.00p 71400
21/08/2013 59.75p 61.25p 59.75p 61.25p 181364
20/08/2013 61.00p 61.00p 59.00p 59.50p 224101
19/08/2013 59.75p 60.50p 58.00p 60.50p 196786
16/08/2013 59.25p 59.25p 57.75p 58.00p 43374
15/08/2013 59.75p 59.75p 58.75p 58.75p 17119
14/08/2013 60.00p 60.00p 59.00p 59.50p 18514
13/08/2013 60.00p 60.00p 58.88p 59.00p 20603
12/08/2013 60.00p 60.00p 58.51p 59.00p 19551
09/08/2013 59.25p 61.00p 58.15p 59.25p 99428
08/08/2013 60.00p 60.09p 56.63p 59.00p 593990
07/08/2013 60.00p 62.24p 59.84p 60.25p 77640
06/08/2013 60.00p 60.25p 60.00p 60.00p 85248
05/08/2013 59.75p 61.00p 58.22p 60.00p 75190
02/08/2013 59.25p 59.25p 58.25p 58.75p 53102
01/08/2013 59.75p 60.00p 58.00p 59.00p 22950
31/07/2013 58.00p 59.06p 57.75p 58.75p 102516
30/07/2013 57.75p 58.40p 57.50p 57.75p 635019
29/07/2013 58.00p 58.77p 57.75p 57.75p 23890
26/07/2013 58.25p 58.50p 57.69p 57.88p 12141
25/07/2013 58.63p 58.63p 57.75p 58.50p 14221
24/07/2013 58.18p 58.67p 57.75p 57.75p 21901
23/07/2013 58.00p 58.53p 58.00p 58.00p 192690
22/07/2013 58.00p 58.50p 57.61p 58.13p 21936
19/07/2013 58.92p 58.94p 57.50p 58.63p 48914
18/07/2013 57.25p 57.81p 56.73p 57.63p 54293
17/07/2013 57.50p 58.25p 56.50p 57.50p 70055
16/07/2013 57.25p 58.92p 56.75p 56.75p 34364
15/07/2013 53.75p 59.11p 53.75p 57.00p 113291
12/07/2013 54.50p 55.18p 53.50p 53.50p 94673
11/07/2013 55.75p 55.87p 54.00p 54.50p 59000
10/07/2013 56.25p 56.25p 54.00p 55.00p 223587
09/07/2013 54.00p 56.12p 53.50p 55.75p 81399
08/07/2013 54.00p 55.23p 53.00p 53.50p 97737
05/07/2013 54.25p 55.65p 54.00p 54.00p 5056
04/07/2013 53.25p 55.00p 53.25p 54.50p 39519
03/07/2013 53.25p 53.25p 52.25p 53.00p 19944
02/07/2013 54.00p 55.30p 52.40p 52.50p 65284
01/07/2013 56.00p 56.12p 54.00p 54.62p 46620
28/06/2013 57.00p 57.87p 56.00p 56.00p 53944
27/06/2013 56.75p 57.64p 56.19p 56.50p 35943
26/06/2013 57.64p 57.64p 56.00p 57.00p 669325
25/06/2013 58.25p 58.25p 56.00p 57.25p 3775
24/06/2013 56.50p 57.75p 55.75p 56.00p 28803
21/06/2013 56.00p 58.00p 56.00p 56.75p 4128368
20/06/2013 55.00p 56.25p 54.25p 56.25p 65112
19/06/2013 56.00p 56.63p 55.00p 56.25p 30149
18/06/2013 55.25p 56.00p 55.25p 56.00p 61961
17/06/2013 55.00p 55.12p 53.89p 55.12p 44372
14/06/2013 53.00p 54.50p 51.25p 54.25p 202823
13/06/2013 56.50p 57.13p 51.25p 51.25p 168255
12/06/2013 58.25p 59.25p 56.50p 56.50p 39947
11/06/2013 57.75p 59.75p 57.50p 58.38p 42689
10/06/2013 57.50p 59.50p 57.50p 59.50p 30968
07/06/2013 57.75p 58.38p 57.75p 58.38p 3700
06/06/2013 58.00p 58.63p 57.50p 57.50p 36685
05/06/2013 58.75p 58.75p 58.00p 58.00p 73565
04/06/2013 60.75p 61.50p 58.00p 58.00p 92204
03/06/2013 61.50p 61.56p 60.00p 61.50p 92881
31/05/2013 60.50p 61.38p 60.00p 60.50p 37037
30/05/2013 61.50p 61.50p 60.00p 60.00p 618999
29/05/2013 61.25p 62.25p 60.00p 60.50p 117791
28/05/2013 62.75p 63.50p 61.50p 62.25p 282121
24/05/2013 60.00p 62.81p 60.00p 61.50p 3578664
23/05/2013 59.00p 60.25p 59.00p 60.00p 1420936
22/05/2013 59.25p 61.00p 59.13p 60.50p 501018
21/05/2013 58.00p 59.75p 58.00p 59.50p 312808
20/05/2013 57.25p 59.00p 57.25p 58.50p 234791
17/05/2013 57.63p 58.35p 57.31p 57.50p 515865
16/05/2013 58.75p 59.00p 58.00p 58.00p 54623
15/05/2013 58.00p 58.79p 57.27p 58.00p 142219
14/05/2013 58.75p 59.00p 57.25p 57.75p 99889
13/05/2013 58.75p 59.00p 57.88p 58.50p 159238
10/05/2013 58.00p 60.00p 58.00p 58.25p 155149
09/05/2013 57.00p 59.75p 56.90p 58.00p 156164
08/05/2013 55.00p 56.00p 55.00p 56.00p 225086
07/05/2013 56.75p 57.88p 55.50p 55.50p 351015
03/05/2013 57.00p 58.00p 56.50p 57.25p 294154
02/05/2013 59.75p 59.75p 56.50p 56.75p 353645
01/05/2013 59.00p 60.00p 59.00p 60.00p 971605
30/04/2013 58.50p 60.00p 58.50p 60.00p 47756
29/04/2013 60.50p 60.75p 59.00p 59.88p 837675
26/04/2013 60.00p 60.50p 58.76p 60.50p 142127
25/04/2013 56.00p 64.00p 52.50p 61.00p 3978723
24/04/2013 52.50p 52.75p 51.50p 52.50p 79325
23/04/2013 49.50p 53.00p 49.13p 53.00p 191697
22/04/2013 45.25p 50.50p 45.25p 49.13p 291197
19/04/2013 46.00p 46.25p 45.00p 45.00p 79759
18/04/2013 46.50p 47.00p 45.76p 46.25p 65025
17/04/2013 46.25p 46.78p 46.00p 46.75p 36832
16/04/2013 47.50p 47.50p 45.50p 46.50p 97123
15/04/2013 47.50p 48.38p 46.69p 47.00p 76903
12/04/2013 49.25p 50.73p 47.00p 47.50p 196900
11/04/2013 51.25p 51.25p 49.00p 49.00p 84094
10/04/2013 50.50p 51.50p 50.00p 50.50p 101449
09/04/2013 51.50p 51.82p 49.92p 50.25p 243121
08/04/2013 51.50p 52.00p 51.00p 51.50p 85084
05/04/2013 53.00p 53.37p 51.00p 51.50p 83718
04/04/2013 53.00p 53.50p 53.00p 53.37p 66163
03/04/2013 53.00p 54.00p 52.43p 53.00p 60039
02/04/2013 51.00p 53.00p 51.00p 53.00p 99772
28/03/2013 52.00p 52.50p 50.99p 52.50p 61782
27/03/2013 52.00p 52.00p 50.26p 51.75p 73510
26/03/2013 52.00p 52.25p 50.15p 50.50p 78579
25/03/2013 53.00p 53.00p 51.84p 52.00p 70818
22/03/2013 52.25p 52.75p 50.98p 52.75p 92798
21/03/2013 51.50p 53.00p 50.50p 53.00p 188184
20/03/2013 54.75p 55.79p 50.00p 50.50p 310165
19/03/2013 55.00p 56.26p 54.89p 55.25p 101838

*Close Price adjusted for both dividends and splits