Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/10/2010 79.50p 80.00p 77.00p 80.00p 502550
28/10/2010 78.50p 80.00p 78.50p 80.00p 460113
27/10/2010 79.00p 80.75p 78.00p 80.75p 1631
26/10/2010 77.00p 79.00p 76.00p 79.00p 84711
25/10/2010 77.75p 79.00p 76.50p 78.00p 64319
22/10/2010 78.00p 79.00p 78.00p 78.75p 117461
21/10/2010 80.00p 80.00p 77.75p 79.00p 65132
20/10/2010 80.50p 80.50p 77.75p 78.75p 47732
19/10/2010 80.00p 80.50p 77.25p 79.75p 45193
18/10/2010 79.50p 79.75p 78.96p 79.00p 8720
15/10/2010 79.25p 80.00p 78.00p 79.50p 129920
14/10/2010 82.50p 83.00p 80.00p 80.00p 1136129
13/10/2010 84.00p 84.00p 82.50p 82.75p 61027
12/10/2010 84.00p 84.00p 82.00p 84.00p 33399
11/10/2010 83.00p 84.75p 83.00p 84.75p 26385
08/10/2010 83.00p 84.00p 81.75p 84.00p 258228
07/10/2010 81.00p 87.00p 80.50p 86.00p 88367
06/10/2010 81.00p 82.00p 80.00p 82.00p 51505
05/10/2010 80.00p 84.00p 77.00p 81.75p 73686
04/10/2010 77.75p 81.00p 77.75p 81.00p 1256
01/10/2010 81.00p 81.00p 77.00p 80.00p 128415
30/09/2010 77.25p 80.19p 77.00p 80.00p 23794
29/09/2010 80.00p 80.00p 79.50p 79.50p 0
28/09/2010 80.00p 80.75p 73.25p 80.00p 145821
27/09/2010 79.00p 82.00p 78.65p 81.25p 26269
24/09/2010 80.00p 80.69p 79.75p 80.25p 710607
23/09/2010 80.50p 81.75p 79.50p 81.75p 166338
22/09/2010 82.00p 82.75p 79.25p 79.25p 69504
21/09/2010 80.50p 80.50p 78.00p 79.25p 14401
20/09/2010 80.00p 80.00p 78.50p 78.75p 6852
17/09/2010 83.50p 83.50p 78.00p 78.00p 103295
16/09/2010 83.00p 83.00p 82.75p 82.75p 56532
15/09/2010 83.00p 86.00p 83.00p 84.50p 397712
14/09/2010 81.00p 82.75p 79.00p 82.75p 74600
13/09/2010 80.00p 81.00p 79.75p 81.00p 16543
10/09/2010 79.00p 79.75p 78.00p 79.00p 207904
09/09/2010 79.75p 79.75p 78.00p 78.00p 129369
08/09/2010 77.25p 79.00p 75.50p 79.00p 72551
07/09/2010 77.00p 78.50p 76.00p 78.50p 25000
06/09/2010 79.00p 79.00p 77.00p 77.00p 469450
03/09/2010 78.00p 79.00p 77.56p 79.00p 12057
02/09/2010 76.25p 77.50p 74.54p 77.50p 175975
01/09/2010 76.25p 76.25p 73.84p 75.00p 32937
31/08/2010 73.50p 76.50p 72.87p 75.50p 66617
27/08/2010 73.00p 75.36p 73.00p 74.50p 39265
26/08/2010 74.00p 74.00p 72.00p 73.00p 19009
25/08/2010 72.00p 72.75p 72.00p 72.75p 48174
24/08/2010 70.00p 75.00p 69.99p 75.00p 200567
23/08/2010 70.00p 70.00p 69.75p 70.00p 30782
20/08/2010 69.25p 69.25p 69.25p 69.25p 5708
19/08/2010 69.75p 69.75p 67.37p 69.00p 30945
18/08/2010 67.00p 68.76p 67.00p 68.00p 205419
17/08/2010 65.00p 66.22p 65.00p 65.00p 25369
16/08/2010 68.25p 68.25p 65.00p 66.50p 74715
13/08/2010 68.25p 70.00p 68.25p 70.00p 1086
12/08/2010 70.00p 70.00p 68.00p 69.75p 56361
11/08/2010 73.00p 74.25p 70.00p 70.00p 74403
10/08/2010 74.75p 74.75p 70.25p 70.75p 19003
09/08/2010 75.75p 75.75p 73.00p 73.50p 16555
06/08/2010 75.00p 75.00p 73.00p 73.00p 17646
05/08/2010 75.00p 75.00p 73.00p 75.00p 3080
04/08/2010 75.00p 75.00p 73.50p 73.50p 960
03/08/2010 76.50p 76.50p 73.00p 74.50p 53442
02/08/2010 76.50p 76.50p 74.75p 76.50p 541
30/07/2010 74.00p 76.50p 74.00p 75.75p 483
29/07/2010 76.00p 76.00p 74.00p 74.00p 103860
28/07/2010 73.00p 80.00p 73.00p 78.25p 152446
27/07/2010 74.00p 74.00p 73.74p 74.00p 5076
26/07/2010 74.75p 75.00p 72.25p 74.50p 48766
23/07/2010 75.00p 75.43p 73.50p 74.25p 419239
22/07/2010 75.50p 75.50p 73.25p 73.75p 7737
21/07/2010 75.00p 75.00p 73.50p 73.50p 37396
20/07/2010 74.00p 74.75p 72.32p 74.50p 11679
19/07/2010 72.00p 74.50p 72.00p 74.25p 13632
16/07/2010 74.00p 75.00p 72.50p 72.50p 29525
15/07/2010 77.00p 77.00p 71.25p 73.00p 152672
14/07/2010 78.50p 78.50p 76.75p 76.75p 40795
13/07/2010 78.25p 79.00p 78.25p 78.75p 49501
12/07/2010 79.00p 79.74p 79.00p 79.00p 70458
09/07/2010 82.25p 82.50p 80.25p 80.25p 1572448
08/07/2010 81.25p 83.25p 81.25p 82.75p 296230
07/07/2010 80.00p 80.00p 80.00p 80.00p 30985
06/07/2010 79.00p 81.00p 79.00p 80.00p 71950
05/07/2010 80.00p 80.22p 79.00p 79.25p 1032481
02/07/2010 80.75p 81.25p 80.00p 81.00p 2282904
01/07/2010 80.75p 81.50p 80.46p 80.75p 405325
30/06/2010 80.00p 81.50p 80.00p 81.25p 238664
29/06/2010 80.00p 82.00p 80.00p 82.00p 99866
28/06/2010 83.00p 84.00p 82.00p 82.25p 136670
25/06/2010 82.00p 83.50p 82.00p 83.00p 94569
24/06/2010 86.25p 86.25p 84.00p 84.00p 1239834
23/06/2010 84.50p 88.50p 84.50p 87.50p 1248848
22/06/2010 85.00p 88.00p 84.80p 87.00p 175683
21/06/2010 84.50p 86.00p 81.40p 85.75p 515241
18/06/2010 83.75p 84.25p 81.02p 84.25p 8346175
17/06/2010 83.50p 84.50p 83.00p 84.00p 2985270
16/06/2010 84.50p 84.50p 83.00p 84.00p 3891648
15/06/2010 79.00p 84.75p 79.00p 82.25p 2836585
14/06/2010 76.50p 79.75p 76.00p 79.00p 1413875
11/06/2010 75.00p 78.00p 75.00p 76.50p 1932603
10/06/2010 73.00p 75.50p 73.00p 74.75p 1263154
09/06/2010 74.00p 75.25p 72.00p 72.25p 484026
08/06/2010 71.00p 73.00p 71.00p 73.00p 183954
07/06/2010 72.00p 73.74p 71.50p 71.75p 740584
04/06/2010 73.00p 73.00p 71.75p 72.75p 236610
03/06/2010 74.00p 74.00p 72.30p 74.00p 13738
02/06/2010 72.00p 73.25p 72.00p 73.25p 91809
01/06/2010 72.00p 73.00p 72.00p 73.00p 303417
28/05/2010 74.00p 74.50p 73.00p 74.50p 356004
27/05/2010 71.50p 74.00p 71.50p 74.00p 140510
26/05/2010 73.50p 74.00p 71.00p 74.00p 207120
25/05/2010 73.00p 74.00p 72.00p 73.00p 588756
24/05/2010 73.00p 75.50p 73.00p 75.50p 340472
21/05/2010 74.00p 75.00p 73.00p 75.00p 1122282
20/05/2010 75.50p 75.75p 74.50p 75.00p 58760
19/05/2010 74.00p 75.25p 72.53p 75.25p 2588593
18/05/2010 75.00p 75.00p 74.12p 75.00p 244495
17/05/2010 73.25p 74.12p 73.25p 74.00p 11447
14/05/2010 73.50p 73.74p 73.00p 73.25p 930369
13/05/2010 73.25p 74.35p 72.75p 73.00p 283234
12/05/2010 74.00p 74.00p 72.50p 73.50p 65286
11/05/2010 74.50p 75.00p 72.99p 73.00p 205841
10/05/2010 70.50p 73.50p 68.75p 72.75p 121681
07/05/2010 69.00p 70.46p 69.00p 69.00p 8320
06/05/2010 71.75p 71.75p 70.12p 71.25p 30747
05/05/2010 72.00p 72.09p 70.00p 71.75p 114050
04/05/2010 72.00p 73.21p 72.00p 72.50p 75958
30/04/2010 73.50p 73.50p 72.00p 72.00p 2557842
29/04/2010 70.50p 74.00p 70.50p 73.25p 1423884
28/04/2010 73.00p 74.00p 70.00p 74.00p 219453
27/04/2010 73.50p 74.50p 72.50p 74.00p 128541
26/04/2010 74.00p 74.25p 73.55p 74.25p 35999
23/04/2010 73.00p 74.50p 73.00p 74.00p 88217
22/04/2010 72.50p 73.50p 72.00p 73.00p 165363
21/04/2010 73.00p 73.75p 71.02p 73.75p 119380
20/04/2010 73.00p 73.50p 70.16p 73.00p 279508
19/04/2010 72.00p 72.50p 71.72p 72.00p 117507
16/04/2010 72.00p 72.30p 71.50p 72.00p 103621
15/04/2010 73.00p 73.25p 70.50p 72.00p 179892
14/04/2010 71.00p 73.00p 71.00p 73.00p 121907
13/04/2010 70.50p 72.25p 69.00p 72.25p 75438
12/04/2010 69.75p 72.00p 69.75p 72.00p 112589
09/04/2010 69.75p 72.50p 69.75p 71.75p 64057
08/04/2010 72.55p 72.55p 71.75p 71.75p 7213
07/04/2010 71.00p 72.08p 70.75p 71.00p 232501
06/04/2010 70.75p 72.50p 70.00p 71.00p 358345
01/04/2010 73.00p 73.00p 72.00p 72.75p 52254
31/03/2010 71.00p 71.50p 70.25p 70.25p 82170
30/03/2010 70.00p 73.00p 69.50p 70.50p 111825
29/03/2010 71.75p 74.00p 69.50p 70.50p 52799
26/03/2010 71.75p 72.24p 71.00p 71.00p 52666
25/03/2010 69.00p 71.50p 69.00p 71.50p 104624
24/03/2010 71.00p 71.00p 68.76p 69.00p 214023
23/03/2010 71.00p 71.50p 69.12p 69.25p 87751
22/03/2010 73.25p 73.25p 71.00p 71.75p 106033
19/03/2010 74.00p 74.73p 71.50p 72.00p 254390
18/03/2010 72.00p 74.75p 70.05p 72.25p 111869
17/03/2010 72.25p 73.50p 72.00p 72.75p 65545
16/03/2010 71.75p 73.00p 71.75p 72.25p 55469
15/03/2010 72.00p 72.00p 71.74p 71.75p 56328
12/03/2010 74.50p 74.50p 71.50p 71.50p 54695
11/03/2010 72.00p 73.75p 70.00p 73.75p 230572
10/03/2010 71.00p 72.24p 70.25p 70.25p 15146
09/03/2010 70.00p 72.00p 68.80p 72.00p 113674
08/03/2010 70.00p 71.35p 68.75p 69.50p 118008
05/03/2010 71.00p 72.00p 68.75p 69.00p 206254
04/03/2010 72.00p 72.00p 69.00p 69.00p 131085
03/03/2010 70.00p 71.75p 69.00p 70.00p 89910
02/03/2010 70.00p 72.06p 69.10p 70.25p 168429
01/03/2010 68.00p 70.00p 66.94p 70.00p 277095
26/02/2010 66.75p 68.00p 65.50p 68.00p 161766
25/02/2010 65.00p 66.50p 64.00p 66.25p 157330
24/02/2010 64.00p 66.00p 64.00p 64.00p 372362
23/02/2010 64.00p 65.09p 63.50p 63.75p 182187
22/02/2010 64.25p 64.35p 63.00p 64.25p 46591
19/02/2010 64.00p 64.00p 63.50p 64.00p 154339
18/02/2010 63.50p 64.00p 63.50p 64.00p 94800
17/02/2010 63.00p 64.00p 60.68p 63.75p 57434
16/02/2010 62.00p 64.50p 62.00p 64.50p 80776
15/02/2010 61.00p 63.00p 60.00p 60.75p 84609
12/02/2010 64.00p 64.00p 60.00p 61.75p 238765
11/02/2010 63.00p 64.00p 62.12p 63.00p 162271
10/02/2010 62.75p 64.00p 62.00p 64.00p 76650
09/02/2010 62.75p 63.51p 62.50p 62.75p 49693
08/02/2010 62.25p 63.51p 62.25p 62.75p 128142
05/02/2010 62.50p 64.00p 61.60p 63.75p 75736
04/02/2010 64.00p 64.00p 63.25p 63.25p 1734
03/02/2010 63.00p 65.00p 62.83p 64.00p 59001
02/02/2010 63.75p 63.75p 62.00p 62.00p 53678
01/02/2010 63.00p 64.20p 62.50p 62.50p 26324
29/01/2010 64.00p 64.00p 62.00p 63.50p 55647
28/01/2010 64.00p 64.10p 63.25p 63.25p 12793
27/01/2010 64.00p 64.25p 63.50p 64.25p 28304
26/01/2010 63.75p 64.25p 63.50p 63.75p 125155
25/01/2010 64.00p 64.50p 63.08p 64.00p 34322
22/01/2010 64.50p 64.50p 63.75p 63.75p 71176
21/01/2010 64.00p 64.50p 63.00p 63.75p 134673
20/01/2010 62.75p 64.00p 62.75p 63.50p 119059
19/01/2010 63.50p 64.00p 61.91p 62.75p 5608714
18/01/2010 62.00p 63.90p 62.00p 63.25p 65312

*Close Price adjusted for both dividends and splits