Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/03/2013 58.50p 59.14p 55.00p 55.00p 277182
15/03/2013 55.75p 59.00p 55.25p 59.00p 437322
14/03/2013 55.00p 56.00p 52.30p 55.25p 248637
13/03/2013 53.75p 54.95p 52.25p 52.75p 390626
12/03/2013 53.00p 54.47p 51.51p 53.00p 285904
11/03/2013 50.50p 53.00p 50.31p 53.00p 454570
08/03/2013 50.00p 50.63p 49.75p 50.50p 590969
07/03/2013 49.50p 50.00p 49.25p 49.75p 142012
06/03/2013 50.00p 50.15p 49.75p 50.00p 389029
05/03/2013 49.75p 50.34p 48.18p 50.00p 512902
04/03/2013 50.00p 50.00p 49.00p 49.75p 88907
01/03/2013 49.00p 50.50p 48.05p 49.75p 154983
28/02/2013 48.00p 49.75p 48.00p 48.50p 86526
27/02/2013 48.85p 49.75p 48.06p 49.75p 617370
26/02/2013 48.50p 49.95p 48.00p 49.25p 43352
25/02/2013 49.25p 50.00p 47.87p 49.00p 181254
22/02/2013 47.00p 49.50p 47.00p 48.00p 224172
21/02/2013 49.00p 49.93p 46.91p 47.50p 186581
20/02/2013 49.50p 49.50p 48.31p 49.00p 74741
19/02/2013 50.00p 50.50p 48.12p 49.00p 208689
18/02/2013 48.75p 50.50p 47.88p 50.50p 91223
15/02/2013 47.50p 49.00p 47.00p 49.00p 103878
14/02/2013 48.50p 49.15p 47.75p 48.50p 150865
13/02/2013 48.00p 49.00p 47.25p 47.75p 286008
12/02/2013 47.50p 47.77p 46.43p 47.75p 293203
11/02/2013 47.25p 47.88p 46.64p 47.50p 314035
08/02/2013 47.75p 48.00p 45.75p 47.50p 631323
07/02/2013 46.75p 47.63p 45.25p 45.25p 537615
06/02/2013 44.75p 47.62p 44.48p 47.25p 577983
05/02/2013 43.00p 45.50p 42.69p 44.25p 654519
04/02/2013 42.69p 42.75p 42.08p 42.75p 60938
01/02/2013 42.50p 43.00p 42.00p 42.50p 36060
31/01/2013 43.00p 43.28p 41.75p 41.75p 73023
30/01/2013 43.25p 43.50p 43.25p 43.25p 46744
29/01/2013 43.50p 43.50p 43.00p 43.50p 151349
28/01/2013 43.25p 44.00p 43.07p 44.00p 172912
25/01/2013 44.50p 44.90p 42.18p 44.00p 145670
24/01/2013 45.25p 45.90p 45.00p 45.12p 59478
23/01/2013 46.00p 46.00p 45.50p 45.50p 117572
22/01/2013 44.50p 46.00p 43.45p 45.63p 754979
21/01/2013 40.25p 44.25p 40.00p 44.25p 3584075
18/01/2013 39.75p 40.25p 39.25p 40.25p 62712
17/01/2013 40.00p 41.25p 39.00p 39.25p 77768
16/01/2013 40.00p 40.50p 39.50p 40.00p 51869
15/01/2013 40.00p 41.53p 39.69p 40.25p 123569
14/01/2013 41.00p 41.25p 40.00p 40.25p 213421
11/01/2013 40.00p 41.79p 40.00p 40.75p 193715
10/01/2013 40.50p 41.81p 39.50p 40.25p 109282
09/01/2013 41.00p 41.00p 39.81p 40.25p 78029
08/01/2013 40.00p 41.25p 39.25p 40.50p 216828
07/01/2013 39.25p 39.88p 39.25p 39.50p 37801
04/01/2013 39.50p 40.00p 39.44p 40.00p 49530
03/01/2013 40.25p 40.25p 39.06p 39.25p 80622
02/01/2013 40.00p 40.41p 40.00p 40.25p 50145
31/12/2012 40.76p 40.76p 39.73p 40.25p 10708
28/12/2012 40.00p 40.22p 39.75p 39.75p 55859
27/12/2012 40.00p 40.66p 39.13p 40.00p 219325
24/12/2012 39.69p 39.86p 39.63p 39.63p 40415
21/12/2012 38.50p 40.00p 38.00p 40.00p 95096
20/12/2012 38.00p 39.62p 38.00p 38.00p 90277
19/12/2012 38.50p 39.25p 37.90p 39.25p 4723102
18/12/2012 37.75p 38.56p 37.15p 37.63p 236864
17/12/2012 38.25p 38.25p 36.58p 37.00p 291644
14/12/2012 37.06p 37.80p 37.06p 37.63p 20729
13/12/2012 37.50p 37.50p 36.27p 37.38p 59813
12/12/2012 38.25p 38.25p 37.88p 37.88p 101610
11/12/2012 38.00p 38.22p 38.00p 38.12p 24934
10/12/2012 38.25p 38.44p 38.00p 38.00p 36010
07/12/2012 38.25p 38.50p 38.25p 38.25p 739451
06/12/2012 38.50p 38.50p 38.00p 38.00p 88300
05/12/2012 38.50p 38.85p 37.41p 38.12p 58260
04/12/2012 38.50p 38.50p 37.41p 38.37p 139311
03/12/2012 38.75p 38.85p 37.84p 38.25p 42940
30/11/2012 38.50p 38.93p 38.00p 38.25p 71217
29/11/2012 39.00p 39.00p 38.62p 38.62p 30192
28/11/2012 38.56p 39.00p 38.56p 39.00p 21181
27/11/2012 39.00p 39.44p 38.75p 38.75p 47417
26/11/2012 40.25p 40.88p 39.25p 39.75p 228154
23/11/2012 40.25p 40.95p 38.44p 40.00p 279358
22/11/2012 42.25p 42.58p 40.01p 40.50p 102699
21/11/2012 42.75p 42.75p 42.25p 42.50p 56574
20/11/2012 43.00p 43.75p 42.00p 43.75p 119481
19/11/2012 43.00p 44.00p 42.25p 44.00p 219613
16/11/2012 43.25p 43.50p 41.98p 43.50p 154078
15/11/2012 44.75p 44.75p 42.90p 43.50p 261310
14/11/2012 45.76p 46.31p 45.76p 46.13p 31776
13/11/2012 46.25p 46.44p 45.50p 45.50p 285642
12/11/2012 46.50p 46.86p 46.00p 46.50p 122464
09/11/2012 46.50p 46.50p 46.00p 46.25p 1555496
08/11/2012 46.44p 46.44p 46.25p 46.25p 2359
07/11/2012 46.50p 47.00p 45.75p 46.50p 323244
06/11/2012 46.50p 47.00p 46.50p 46.75p 107126
05/11/2012 46.56p 46.95p 46.56p 46.75p 557017
02/11/2012 46.50p 46.90p 46.50p 46.75p 14453
01/11/2012 47.00p 47.00p 46.50p 46.75p 237736
31/10/2012 47.00p 47.00p 46.65p 46.75p 1087284
30/10/2012 47.00p 47.12p 46.50p 46.50p 145694
29/10/2012 47.25p 48.75p 47.00p 48.00p 15981
26/10/2012 48.25p 49.00p 47.62p 47.62p 10234
25/10/2012 48.00p 48.50p 47.40p 48.50p 7017
24/10/2012 47.50p 47.80p 47.37p 47.50p 32678
23/10/2012 47.50p 48.56p 47.00p 48.25p 67895
22/10/2012 47.50p 48.02p 47.50p 47.50p 313273
19/10/2012 48.00p 48.00p 47.62p 47.75p 20171
18/10/2012 46.88p 47.50p 46.88p 47.50p 11953
17/10/2012 47.00p 48.00p 47.00p 48.00p 1135
16/10/2012 46.25p 48.00p 46.00p 47.75p 159868
15/10/2012 47.18p 47.18p 46.00p 46.75p 1285699
12/10/2012 46.25p 47.00p 46.12p 47.00p 3511932
11/10/2012 47.50p 47.50p 46.00p 46.50p 16797
10/10/2012 47.50p 47.50p 46.00p 46.75p 76981
09/10/2012 49.00p 49.00p 48.00p 48.00p 39551
08/10/2012 49.00p 49.09p 48.50p 48.50p 18995
05/10/2012 49.50p 50.25p 48.12p 48.50p 112856
04/10/2012 50.00p 51.00p 50.00p 50.25p 66245
03/10/2012 49.56p 51.25p 49.56p 51.25p 158892
02/10/2012 50.31p 50.75p 50.12p 50.50p 28352
01/10/2012 50.50p 51.00p 50.25p 50.25p 74421
28/09/2012 50.50p 50.50p 50.00p 50.50p 97566
27/09/2012 50.25p 50.50p 50.03p 50.50p 10046
26/09/2012 49.50p 50.50p 49.50p 50.50p 20973
25/09/2012 50.25p 50.51p 49.69p 50.50p 60967
24/09/2012 49.25p 50.25p 49.25p 50.00p 43212
21/09/2012 50.50p 50.75p 49.00p 49.00p 1378336
20/09/2012 49.75p 49.85p 49.00p 49.00p 16631
19/09/2012 49.25p 49.50p 49.22p 49.50p 29071
18/09/2012 50.75p 50.75p 49.00p 49.25p 35759
17/09/2012 49.50p 51.00p 49.00p 50.75p 138824
14/09/2012 49.25p 49.50p 48.79p 49.50p 120649
13/09/2012 49.75p 49.75p 48.70p 49.25p 2707140
12/09/2012 48.94p 48.94p 48.63p 48.75p 16697
11/09/2012 49.00p 49.00p 48.30p 48.50p 213435
10/09/2012 49.05p 49.05p 48.15p 48.75p 31283
07/09/2012 49.00p 49.00p 48.50p 48.50p 94201
06/09/2012 49.00p 49.31p 48.00p 48.75p 53488
05/09/2012 49.25p 49.94p 47.50p 48.50p 1585072
04/09/2012 47.50p 49.00p 47.50p 49.00p 8742456
03/09/2012 49.75p 50.00p 48.36p 49.00p 104028
31/08/2012 49.00p 50.00p 48.25p 49.50p 201163
30/08/2012 49.00p 50.00p 49.00p 49.50p 49115
29/08/2012 49.00p 50.00p 47.59p 49.25p 131126
28/08/2012 49.00p 49.56p 47.88p 48.50p 79246
24/08/2012 50.00p 50.00p 49.50p 49.50p 29292
23/08/2012 49.55p 51.66p 49.55p 50.13p 49609
22/08/2012 50.25p 51.85p 49.50p 50.88p 105980
21/08/2012 51.50p 52.55p 50.56p 51.75p 179354
20/08/2012 51.25p 53.00p 49.95p 52.25p 289627
17/08/2012 49.75p 53.00p 46.94p 53.00p 421410
16/08/2012 50.00p 50.00p 48.45p 49.00p 78008
15/08/2012 49.50p 50.95p 49.18p 50.50p 286452
14/08/2012 46.75p 48.00p 46.28p 48.00p 31927
13/08/2012 45.00p 46.75p 44.12p 46.38p 130171
10/08/2012 45.00p 45.00p 44.75p 44.75p 27552
09/08/2012 45.50p 45.50p 44.00p 45.00p 665059
08/08/2012 44.50p 45.40p 44.00p 45.12p 15138
07/08/2012 44.21p 45.53p 43.69p 44.00p 25515
06/08/2012 44.25p 44.43p 44.00p 44.00p 9352
03/08/2012 44.21p 44.87p 44.21p 44.87p 5069
02/08/2012 44.25p 45.56p 44.25p 45.25p 18103
01/08/2012 45.25p 45.25p 44.00p 45.00p 22064
31/07/2012 44.00p 45.00p 43.62p 45.00p 52731
30/07/2012 43.50p 44.00p 43.00p 43.75p 43685
27/07/2012 42.50p 42.75p 41.00p 42.00p 131890
26/07/2012 42.50p 43.27p 42.50p 43.13p 325010
25/07/2012 42.00p 42.00p 41.50p 41.50p 1201798
24/07/2012 40.50p 42.00p 40.23p 41.50p 164608
23/07/2012 39.50p 39.79p 39.36p 39.75p 125839
20/07/2012 39.00p 40.00p 39.00p 40.00p 51645
19/07/2012 38.25p 40.25p 38.00p 39.00p 21503
18/07/2012 37.50p 38.00p 37.50p 38.00p 88322
17/07/2012 38.50p 39.50p 37.00p 38.00p 4249847
16/07/2012 40.50p 42.00p 38.50p 38.50p 960756
13/07/2012 39.50p 42.43p 39.50p 42.00p 73550
12/07/2012 39.75p 39.94p 39.50p 39.50p 9517
11/07/2012 40.75p 41.50p 39.75p 39.75p 90464
10/07/2012 40.50p 41.50p 40.50p 40.50p 31506
09/07/2012 41.00p 42.50p 40.50p 40.50p 28738
06/07/2012 42.00p 42.50p 41.00p 41.75p 21929
05/07/2012 41.00p 42.50p 41.00p 42.25p 53570
04/07/2012 42.00p 42.22p 40.50p 41.00p 47781
03/07/2012 42.00p 43.00p 42.00p 42.00p 210815
02/07/2012 43.50p 46.00p 42.00p 42.00p 326385
29/06/2012 43.00p 45.00p 43.00p 44.87p 87767
28/06/2012 43.00p 43.27p 42.25p 42.25p 191199
27/06/2012 43.00p 43.50p 42.75p 42.75p 23756
26/06/2012 44.00p 44.50p 43.25p 43.25p 26347
25/06/2012 44.50p 45.20p 43.00p 43.00p 51753
22/06/2012 44.00p 45.75p 44.00p 44.50p 42440
21/06/2012 44.00p 44.94p 44.00p 44.00p 11156
20/06/2012 45.50p 45.50p 44.00p 45.50p 2620
19/06/2012 45.00p 46.01p 44.00p 44.75p 331417
18/06/2012 43.50p 45.50p 42.96p 45.50p 143554
15/06/2012 43.25p 46.50p 43.00p 43.75p 390651
14/06/2012 43.50p 43.75p 42.62p 43.75p 65432
13/06/2012 40.00p 43.28p 40.00p 43.00p 246543
12/06/2012 39.50p 40.63p 39.00p 39.00p 514748
11/06/2012 40.50p 41.11p 39.50p 39.75p 587290
08/06/2012 40.00p 40.50p 39.00p 39.50p 286353
07/06/2012 40.00p 40.75p 40.00p 40.00p 7657
06/06/2012 40.50p 40.61p 40.00p 40.00p 78862

*Close Price adjusted for both dividends and splits