Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/01/2010 62.00p 63.41p 62.00p 62.75p 28891
14/01/2010 63.25p 63.75p 62.08p 63.00p 144652
13/01/2010 64.00p 64.00p 63.25p 63.25p 24327
12/01/2010 63.75p 64.00p 63.25p 63.25p 219278
11/01/2010 62.75p 63.78p 62.75p 63.25p 750992
08/01/2010 62.75p 63.00p 62.75p 62.75p 27446
07/01/2010 63.25p 63.50p 63.00p 63.25p 129613
06/01/2010 63.50p 64.00p 63.00p 63.50p 158144
05/01/2010 64.25p 64.67p 63.25p 63.25p 153565
04/01/2010 64.25p 65.02p 63.61p 64.75p 476998
31/12/2009 64.25p 64.25p 63.61p 64.00p 131974
30/12/2009 62.00p 64.00p 62.00p 63.75p 61465
29/12/2009 64.00p 64.00p 61.00p 62.50p 135462
24/12/2009 63.50p 63.87p 62.50p 63.75p 24512
23/12/2009 62.50p 63.36p 62.50p 63.25p 12832
22/12/2009 62.00p 62.50p 61.87p 62.50p 44438
21/12/2009 63.50p 63.50p 62.29p 63.00p 23807
18/12/2009 63.00p 63.38p 62.50p 62.75p 161824
17/12/2009 64.25p 64.25p 63.00p 63.50p 68734
16/12/2009 64.00p 64.00p 63.25p 63.25p 32045
15/12/2009 64.00p 64.47p 63.75p 63.75p 31488
14/12/2009 63.25p 66.00p 63.25p 64.00p 143391
11/12/2009 62.50p 65.09p 61.87p 63.25p 2029295
10/12/2009 62.75p 63.25p 61.77p 63.25p 30459
09/12/2009 61.75p 63.10p 61.75p 62.75p 29575
08/12/2009 64.25p 64.50p 61.00p 62.50p 70090
07/12/2009 64.75p 65.75p 63.66p 65.75p 35907
04/12/2009 63.50p 65.25p 63.50p 64.75p 51767
03/12/2009 65.75p 66.00p 64.00p 64.25p 328104
02/12/2009 62.50p 67.00p 62.50p 65.75p 91798
01/12/2009 62.00p 62.75p 61.15p 62.75p 17922
30/11/2009 63.75p 63.75p 62.50p 62.50p 0
27/11/2009 62.00p 63.75p 61.00p 63.75p 14416
26/11/2009 63.00p 64.60p 61.50p 63.75p 76282
25/11/2009 63.00p 64.50p 63.00p 64.25p 22909
24/11/2009 64.00p 64.50p 63.16p 64.50p 12758
23/11/2009 64.75p 64.75p 63.00p 64.00p 8550
20/11/2009 64.00p 65.25p 62.00p 65.25p 68479
19/11/2009 66.00p 67.00p 63.25p 65.25p 642058
18/11/2009 64.50p 64.75p 64.49p 64.50p 659751
17/11/2009 63.00p 63.00p 60.50p 63.00p 7111
16/11/2009 65.00p 65.00p 60.50p 64.00p 97583
13/11/2009 62.50p 65.50p 62.50p 65.50p 81041
12/11/2009 60.00p 64.00p 59.25p 64.00p 99923
11/11/2009 63.00p 63.10p 61.16p 63.00p 13520
10/11/2009 61.00p 62.00p 60.50p 62.00p 15983
09/11/2009 62.00p 62.50p 60.25p 62.50p 19204
06/11/2009 64.25p 64.25p 63.25p 63.75p 233209
05/11/2009 64.00p 64.75p 64.00p 64.50p 30202
04/11/2009 62.25p 64.00p 61.00p 63.25p 36924
03/11/2009 64.00p 64.00p 62.50p 62.50p 2555
02/11/2009 67.00p 67.00p 63.50p 64.00p 21841
30/10/2009 67.00p 67.00p 65.00p 65.50p 29603
29/10/2009 67.00p 68.25p 67.00p 68.00p 68585
28/10/2009 68.25p 68.25p 66.25p 67.25p 66664
27/10/2009 71.00p 71.00p 68.75p 69.75p 36600
26/10/2009 70.00p 71.00p 69.00p 71.00p 39590
23/10/2009 69.75p 69.75p 68.00p 68.00p 68645
22/10/2009 70.00p 70.00p 67.25p 68.25p 146640
21/10/2009 72.75p 72.75p 69.50p 70.75p 56780
20/10/2009 72.00p 73.00p 72.00p 72.00p 300600
19/10/2009 70.00p 70.25p 70.00p 70.25p 17256
16/10/2009 70.00p 71.00p 70.00p 70.75p 64432
15/10/2009 69.00p 70.00p 69.00p 69.75p 39345
14/10/2009 69.00p 70.25p 68.50p 70.25p 67869
13/10/2009 72.00p 72.00p 69.00p 70.50p 125500
12/10/2009 72.00p 72.50p 72.00p 72.50p 32160
09/10/2009 72.50p 72.50p 70.25p 70.50p 28400
08/10/2009 71.25p 72.50p 71.25p 72.50p 196424
07/10/2009 70.75p 71.25p 70.50p 71.25p 325332
06/10/2009 72.00p 72.00p 70.50p 71.50p 293828
05/10/2009 72.50p 72.50p 72.00p 72.00p 26892
02/10/2009 74.00p 78.00p 71.00p 72.50p 157174
01/10/2009 76.50p 78.00p 74.00p 74.25p 38211
30/09/2009 77.00p 77.00p 74.00p 74.75p 50966
29/09/2009 77.00p 78.00p 76.00p 77.00p 138154
28/09/2009 77.00p 77.00p 76.00p 76.00p 227128
25/09/2009 76.50p 77.50p 75.00p 77.50p 105270
24/09/2009 79.00p 79.00p 71.00p 78.00p 337606
23/09/2009 80.00p 82.00p 79.00p 80.00p 65595
22/09/2009 83.00p 83.00p 81.00p 81.00p 40167
21/09/2009 84.25p 84.25p 78.25p 81.25p 140239

*Close Price adjusted for both dividends and splits