Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/08/2011 66.00p 66.00p 65.25p 66.00p 8837
16/08/2011 67.75p 67.75p 66.87p 66.87p 3012
15/08/2011 64.00p 67.75p 64.00p 66.87p 39645
12/08/2011 62.00p 64.00p 61.75p 64.00p 18782
11/08/2011 61.00p 62.53p 59.00p 61.75p 39524
10/08/2011 60.50p 63.00p 60.33p 61.75p 58689
09/08/2011 60.00p 60.35p 57.25p 59.75p 2605366
08/08/2011 59.50p 62.00p 58.00p 61.12p 115606
05/08/2011 64.00p 67.00p 60.00p 62.00p 121179
04/08/2011 70.50p 70.50p 66.50p 67.00p 34631
03/08/2011 68.00p 69.50p 67.00p 68.12p 10046
02/08/2011 69.00p 69.00p 68.50p 68.50p 15666
01/08/2011 69.00p 69.00p 68.75p 68.75p 8194
29/07/2011 69.25p 70.00p 68.00p 68.00p 87923
28/07/2011 70.00p 71.50p 70.00p 70.25p 31785
27/07/2011 72.00p 72.00p 70.75p 70.75p 1040
26/07/2011 71.99p 72.00p 71.39p 72.00p 25481
25/07/2011 71.39p 71.63p 70.00p 71.63p 16040
22/07/2011 71.89p 71.89p 71.50p 71.50p 1629
21/07/2011 72.25p 72.25p 70.30p 71.25p 10094
20/07/2011 70.50p 72.00p 70.50p 71.25p 42058
19/07/2011 70.50p 71.75p 70.00p 71.75p 51199
18/07/2011 71.50p 71.50p 69.75p 70.75p 107851
15/07/2011 73.50p 73.76p 71.25p 71.88p 24353
14/07/2011 73.07p 73.07p 72.62p 72.62p 5000
13/07/2011 71.72p 72.62p 71.72p 72.62p 7500
12/07/2011 71.50p 72.62p 71.29p 72.62p 9840
11/07/2011 72.00p 73.47p 72.00p 72.75p 12663
08/07/2011 73.22p 73.22p 72.87p 72.87p 2700
07/07/2011 72.00p 74.00p 72.00p 73.62p 52832
06/07/2011 74.00p 74.00p 72.46p 73.37p 3621
05/07/2011 74.00p 74.00p 73.50p 74.00p 109568
04/07/2011 73.50p 74.00p 73.00p 73.87p 225339
01/07/2011 74.00p 74.25p 72.25p 74.00p 87671
30/06/2011 73.50p 73.50p 73.00p 73.00p 268501
29/06/2011 73.50p 73.50p 72.65p 72.87p 48394
28/06/2011 73.50p 73.50p 70.75p 73.00p 64309
27/06/2011 73.75p 73.75p 73.00p 73.00p 9245
24/06/2011 73.50p 73.50p 73.00p 73.00p 2000
23/06/2011 74.00p 74.75p 72.87p 72.87p 87166
22/06/2011 73.75p 73.75p 72.92p 73.50p 28573
21/06/2011 74.25p 74.50p 72.00p 73.75p 82428
20/06/2011 74.50p 76.00p 72.75p 75.00p 29808
17/06/2011 73.00p 76.25p 72.25p 76.25p 162714
16/06/2011 73.25p 74.75p 73.00p 74.75p 31240
15/06/2011 74.75p 75.00p 72.25p 73.50p 32578
14/06/2011 74.00p 74.62p 72.25p 73.00p 28576
13/06/2011 73.00p 75.00p 73.00p 74.75p 3955
10/06/2011 74.75p 74.75p 72.78p 74.00p 3801
09/06/2011 73.25p 74.75p 72.87p 72.87p 20700
08/06/2011 73.75p 74.25p 73.75p 73.75p 16191
07/06/2011 75.75p 75.75p 74.25p 74.50p 196451
06/06/2011 75.25p 75.39p 72.75p 73.25p 41496
03/06/2011 75.75p 75.75p 74.30p 75.75p 29529
02/06/2011 74.00p 76.00p 72.43p 75.25p 69001
01/06/2011 73.75p 75.00p 71.75p 74.25p 116337
31/05/2011 72.50p 74.00p 72.50p 73.75p 16425
27/05/2011 70.25p 72.00p 70.25p 70.88p 74704
26/05/2011 72.00p 72.00p 69.54p 70.75p 244135
25/05/2011 73.75p 74.00p 71.25p 72.00p 11732
24/05/2011 74.00p 74.00p 72.75p 73.75p 1121748
23/05/2011 74.25p 74.25p 72.75p 72.75p 6827
20/05/2011 72.25p 75.00p 72.25p 75.00p 10175
19/05/2011 74.00p 74.00p 73.00p 73.12p 137582
18/05/2011 72.00p 74.00p 72.00p 73.00p 8228
17/05/2011 74.00p 74.00p 72.00p 72.87p 29171
16/05/2011 74.75p 75.00p 74.75p 74.75p 23876
13/05/2011 74.75p 75.00p 73.00p 75.00p 40386
12/05/2011 73.50p 73.50p 72.00p 72.50p 1560195
11/05/2011 71.75p 72.50p 71.00p 71.25p 168402
10/05/2011 73.00p 73.50p 72.51p 73.00p 817332
09/05/2011 72.00p 74.00p 72.00p 73.25p 25382
06/05/2011 70.00p 71.50p 69.75p 71.00p 36232
05/05/2011 71.00p 72.75p 71.00p 71.50p 930014
04/05/2011 71.00p 73.00p 71.00p 71.00p 154794
03/05/2011 71.75p 71.75p 69.75p 70.25p 1756638
28/04/2011 69.75p 69.75p 69.75p 69.75p 18
27/04/2011 68.00p 70.50p 68.00p 69.50p 41039
26/04/2011 70.00p 70.00p 69.00p 70.00p 1051480
21/04/2011 70.25p 71.47p 70.00p 70.00p 44342
20/04/2011 70.00p 71.00p 70.00p 71.00p 35046
19/04/2011 70.50p 70.63p 69.50p 70.63p 0
18/04/2011 70.50p 70.50p 69.50p 69.75p 4857
15/04/2011 70.50p 70.50p 70.00p 70.50p 6272
14/04/2011 70.00p 71.75p 70.00p 70.50p 12205
13/04/2011 70.00p 70.88p 70.00p 70.88p 0
12/04/2011 70.00p 70.13p 70.00p 70.13p 6438
11/04/2011 70.00p 71.00p 69.50p 69.63p 16214
08/04/2011 70.50p 72.00p 70.00p 70.50p 74754
07/04/2011 70.00p 70.75p 70.00p 70.13p 33495
06/04/2011 72.00p 72.00p 69.94p 70.25p 123416
05/04/2011 71.75p 71.75p 69.37p 70.25p 36956
04/04/2011 71.50p 71.75p 68.50p 70.00p 225596
01/04/2011 71.00p 71.50p 69.50p 71.25p 121283
31/03/2011 71.75p 73.00p 70.00p 70.00p 179212
30/03/2011 72.50p 72.50p 71.75p 72.25p 46038
29/03/2011 73.75p 73.75p 72.18p 72.75p 360730
28/03/2011 74.75p 75.00p 73.75p 74.25p 167659
25/03/2011 73.00p 75.00p 71.55p 75.00p 74167
24/03/2011 71.00p 72.34p 71.00p 72.00p 43322
23/03/2011 72.00p 72.00p 68.00p 71.25p 134083
22/03/2011 70.25p 71.50p 69.00p 69.00p 78763
21/03/2011 70.00p 72.47p 69.25p 69.50p 47952
18/03/2011 71.25p 72.75p 68.00p 68.00p 104816
17/03/2011 71.00p 73.18p 70.25p 71.00p 43315
16/03/2011 72.00p 73.53p 71.00p 71.00p 15759
15/03/2011 74.00p 74.00p 71.00p 71.38p 23009
14/03/2011 74.75p 75.00p 73.19p 74.00p 25328
11/03/2011 75.00p 75.03p 73.20p 74.75p 64377
10/03/2011 75.00p 75.50p 74.10p 75.50p 51126
09/03/2011 75.00p 75.00p 75.00p 75.00p 1
08/03/2011 75.00p 75.80p 74.50p 75.00p 212221
07/03/2011 75.25p 75.75p 74.10p 75.75p 21023
04/03/2011 74.25p 76.50p 73.50p 75.00p 185564
03/03/2011 75.00p 76.78p 74.75p 74.75p 26770
02/03/2011 76.85p 76.85p 75.02p 76.00p 7673
01/03/2011 76.75p 78.50p 76.25p 78.50p 34087
28/02/2011 76.50p 77.50p 76.50p 77.50p 360
25/02/2011 77.25p 79.25p 77.00p 79.25p 44674
24/02/2011 77.00p 79.45p 77.00p 78.38p 16704
23/02/2011 78.00p 78.00p 77.00p 77.50p 13034
22/02/2011 78.10p 80.00p 77.38p 78.50p 21636
21/02/2011 78.50p 79.00p 78.50p 79.00p 9952
18/02/2011 80.00p 80.00p 78.50p 80.00p 23792
17/02/2011 80.50p 80.50p 79.19p 80.50p 12988
16/02/2011 79.50p 81.00p 79.50p 81.00p 26100
15/02/2011 78.63p 80.50p 78.63p 80.50p 6500
14/02/2011 78.86p 81.00p 78.86p 81.00p 14497
11/02/2011 80.00p 81.00p 79.55p 80.00p 0
10/02/2011 80.00p 81.00p 79.55p 81.00p 31438
09/02/2011 79.50p 80.00p 79.50p 80.00p 3151
08/02/2011 80.00p 80.00p 79.50p 80.00p 25924
07/02/2011 80.00p 80.00p 78.57p 80.00p 10406
04/02/2011 80.00p 80.00p 78.57p 80.00p 7612
03/02/2011 80.00p 80.00p 78.57p 80.00p 27125
02/02/2011 80.00p 80.50p 80.00p 80.50p 10000
01/02/2011 80.50p 80.50p 80.50p 80.50p 10000
31/01/2011 80.00p 81.00p 79.10p 80.00p 35494
28/01/2011 79.00p 80.00p 79.00p 80.00p 16633
27/01/2011 79.00p 81.00p 79.00p 81.00p 37520
26/01/2011 80.75p 81.50p 79.00p 79.00p 64753
25/01/2011 82.00p 82.00p 79.00p 81.00p 100344
24/01/2011 82.25p 82.75p 81.25p 82.00p 22039
21/01/2011 83.00p 83.00p 81.00p 82.00p 23591
20/01/2011 81.25p 85.00p 79.21p 83.00p 113949
19/01/2011 82.75p 85.00p 82.00p 84.00p 80125
18/01/2011 79.00p 85.00p 78.05p 85.00p 333301
17/01/2011 75.00p 79.25p 75.00p 79.25p 80032
14/01/2011 75.00p 75.00p 73.00p 73.75p 770886
13/01/2011 74.75p 77.00p 73.50p 73.50p 468299
12/01/2011 73.00p 76.00p 72.00p 76.00p 41732
11/01/2011 75.00p 75.30p 72.59p 75.00p 47799
10/01/2011 71.50p 75.00p 71.25p 75.00p 105749
07/01/2011 70.50p 71.40p 70.05p 70.50p 55850
06/01/2011 70.00p 72.00p 69.30p 71.00p 287968
05/01/2011 71.50p 71.50p 70.40p 71.50p 2088
04/01/2011 71.50p 73.00p 70.50p 70.50p 69622
31/12/2010 70.75p 74.27p 70.75p 70.75p 35418
30/12/2010 72.50p 75.00p 70.25p 75.00p 86845
29/12/2010 74.25p 74.25p 71.25p 72.50p 10798
24/12/2010 72.00p 72.00p 72.00p 72.00p 6412
23/12/2010 75.00p 75.15p 72.00p 72.50p 69495
22/12/2010 75.00p 75.00p 72.50p 75.00p 5030
21/12/2010 73.25p 73.25p 73.25p 73.25p 0
20/12/2010 73.00p 74.87p 73.00p 73.25p 6750
17/12/2010 74.75p 75.50p 73.00p 74.00p 81382
16/12/2010 79.00p 79.00p 72.50p 75.25p 1972718
15/12/2010 73.75p 79.00p 73.55p 79.00p 824306
14/12/2010 72.00p 73.75p 72.00p 73.75p 378951
13/12/2010 71.25p 72.50p 71.25p 72.50p 21273
10/12/2010 72.00p 72.50p 71.75p 72.50p 26304
09/12/2010 72.00p 72.75p 71.50p 72.75p 63081
08/12/2010 72.00p 72.50p 71.00p 72.50p 26990
07/12/2010 70.50p 72.00p 69.13p 72.00p 725254
06/12/2010 70.50p 70.50p 68.00p 70.50p 82539
03/12/2010 71.00p 71.40p 70.25p 71.00p 72807
02/12/2010 69.00p 71.00p 69.00p 70.50p 56200
01/12/2010 70.50p 71.50p 69.50p 71.50p 131500
30/11/2010 69.00p 71.25p 69.00p 71.25p 18630
29/11/2010 70.00p 70.75p 68.40p 69.50p 88402
26/11/2010 69.50p 71.00p 68.50p 71.00p 78485
25/11/2010 71.00p 71.00p 67.00p 71.00p 130047
24/11/2010 71.50p 72.00p 69.02p 71.00p 72977
23/11/2010 72.00p 72.50p 70.00p 72.50p 439252
22/11/2010 73.00p 73.75p 71.50p 73.00p 63376
19/11/2010 73.50p 75.00p 70.00p 72.50p 226080
18/11/2010 78.00p 78.00p 77.25p 77.25p 50500
17/11/2010 78.25p 78.25p 75.00p 78.00p 52970
16/11/2010 77.75p 78.00p 76.08p 76.50p 58491
15/11/2010 78.25p 79.70p 77.50p 78.25p 5315
12/11/2010 78.75p 79.75p 77.66p 79.75p 770
11/11/2010 78.75p 79.33p 78.75p 78.75p 312
10/11/2010 80.00p 80.00p 78.25p 80.00p 36137
09/11/2010 80.00p 80.00p 80.00p 80.00p 10000
08/11/2010 79.50p 80.00p 77.00p 80.00p 92344
05/11/2010 78.00p 80.00p 77.14p 80.00p 58071
04/11/2010 80.00p 80.00p 78.25p 80.00p 58810
03/11/2010 79.00p 80.00p 77.75p 79.00p 70194
02/11/2010 78.00p 80.00p 78.00p 80.00p 27541
01/11/2010 79.75p 80.00p 79.75p 80.00p 3801

*Close Price adjusted for both dividends and splits