Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/10/2018 114.00p 115.00p 113.00p 114.50p 46362
28/09/2018 114.00p 116.00p 112.00p 115.00p 135399
27/09/2018 112.00p 113.50p 105.50p 113.50p 140754
26/09/2018 110.50p 117.00p 110.50p 114.00p 37690
25/09/2018 110.00p 116.50p 110.00p 111.00p 26632
24/09/2018 111.00p 115.50p 111.00p 111.50p 533161
21/09/2018 115.00p 117.00p 111.00p 111.00p 164610
20/09/2018 123.50p 123.50p 115.00p 115.00p 28915
19/09/2018 114.00p 124.50p 114.00p 123.50p 36758
18/09/2018 114.00p 119.50p 114.00p 114.00p 65737
17/09/2018 114.00p 116.50p 114.00p 114.00p 63927
14/09/2018 114.00p 119.00p 114.00p 114.00p 39442
13/09/2018 114.00p 115.00p 114.00p 114.00p 98279
12/09/2018 120.00p 120.00p 114.00p 114.00p 56033
11/09/2018 118.00p 118.00p 114.00p 114.50p 35175
10/09/2018 122.00p 122.00p 114.00p 114.00p 162576
07/09/2018 114.00p 119.50p 114.00p 119.50p 103813
06/09/2018 112.50p 118.00p 111.50p 114.00p 381983
05/09/2018 119.00p 119.20p 115.00p 117.50p 125239
04/09/2018 119.00p 123.50p 118.09p 121.00p 118931
03/09/2018 123.00p 124.00p 118.35p 120.50p 115077
31/08/2018 122.50p 124.00p 121.70p 122.50p 70260
30/08/2018 122.50p 125.50p 122.00p 123.50p 352451
29/08/2018 124.00p 128.50p 123.00p 123.00p 187696
28/08/2018 121.50p 127.00p 120.00p 124.00p 130707
24/08/2018 122.00p 124.82p 122.00p 124.50p 25082
23/08/2018 125.00p 125.00p 122.00p 125.00p 8171
22/08/2018 125.00p 125.00p 122.00p 125.00p 166776
21/08/2018 126.30p 126.30p 122.00p 123.50p 429228
20/08/2018 120.00p 122.00p 119.00p 121.00p 69305
17/08/2018 122.50p 125.50p 120.50p 122.00p 74538
16/08/2018 120.00p 122.50p 119.50p 122.50p 7673
15/08/2018 119.50p 121.45p 119.00p 119.00p 115207
14/08/2018 124.50p 124.50p 119.00p 119.00p 133270
13/08/2018 119.50p 121.00p 119.00p 120.25p 470519
10/08/2018 115.50p 123.94p 115.50p 119.50p 13867
09/08/2018 118.50p 125.00p 116.50p 120.00p 78607
08/08/2018 116.00p 119.00p 115.50p 115.50p 240857
07/08/2018 116.00p 117.50p 115.00p 115.00p 137001
06/08/2018 115.50p 116.50p 115.50p 115.50p 78911
03/08/2018 115.50p 118.50p 115.00p 115.50p 159296
02/08/2018 116.00p 118.35p 113.00p 114.00p 58413
01/08/2018 117.00p 118.00p 115.50p 116.00p 41433
31/07/2018 114.00p 117.00p 110.40p 116.50p 354705
30/07/2018 110.00p 112.00p 110.00p 111.00p 182313
27/07/2018 106.50p 111.50p 106.50p 110.00p 113877
26/07/2018 115.50p 115.70p 103.85p 110.50p 606452
25/07/2018 122.00p 122.38p 111.20p 114.50p 375806
24/07/2018 117.00p 132.62p 106.00p 121.00p 1495648
23/07/2018 136.50p 137.00p 125.50p 132.50p 253649
20/07/2018 130.50p 135.70p 130.00p 135.00p 209137
19/07/2018 137.00p 137.00p 129.00p 130.00p 136112
18/07/2018 140.00p 140.00p 126.50p 137.00p 635837
17/07/2018 132.00p 143.27p 131.00p 139.00p 920131
16/07/2018 128.50p 131.50p 124.75p 129.00p 120863
13/07/2018 130.50p 130.58p 126.00p 128.50p 44559
12/07/2018 130.00p 132.00p 127.50p 130.00p 45031
11/07/2018 132.00p 132.00p 125.00p 125.00p 263297
10/07/2018 130.00p 131.79p 127.50p 131.50p 203626
09/07/2018 125.00p 128.76p 122.42p 127.00p 223158
06/07/2018 124.50p 125.45p 123.50p 123.50p 27207
05/07/2018 122.00p 125.78p 122.00p 122.00p 382541
04/07/2018 126.00p 126.00p 124.40p 125.00p 435065
03/07/2018 125.00p 126.00p 122.50p 123.50p 75315
02/07/2018 125.50p 126.00p 121.18p 122.50p 46739
29/06/2018 124.00p 127.16p 120.50p 120.50p 77170
28/06/2018 119.50p 126.50p 118.30p 122.00p 564399
27/06/2018 126.50p 126.50p 116.10p 118.00p 167482
26/06/2018 121.50p 125.00p 120.50p 123.00p 134959
25/06/2018 120.00p 121.00p 118.00p 120.50p 934886
22/06/2018 127.00p 127.00p 107.00p 120.50p 673085
21/06/2018 129.50p 129.50p 121.50p 121.50p 37275
20/06/2018 124.00p 126.50p 121.80p 124.00p 129149
19/06/2018 126.00p 134.70p 122.00p 124.50p 703584
18/06/2018 122.00p 132.00p 121.68p 132.00p 1880101
15/06/2018 118.00p 121.00p 113.50p 121.00p 977752
14/06/2018 115.00p 120.50p 114.45p 116.50p 256267
13/06/2018 115.00p 120.00p 114.00p 114.00p 932485
12/06/2018 113.00p 121.50p 110.00p 116.50p 612157
11/06/2018 115.00p 115.00p 109.08p 115.00p 42184
08/06/2018 115.00p 115.00p 109.50p 114.00p 98959
07/06/2018 113.00p 115.00p 111.00p 114.00p 89310
06/06/2018 107.00p 114.50p 104.99p 110.00p 482137
05/06/2018 104.50p 107.32p 104.00p 106.00p 170626
04/06/2018 107.00p 107.00p 101.00p 104.00p 90551
01/06/2018 104.00p 106.00p 102.00p 103.00p 49661
31/05/2018 107.00p 107.00p 101.15p 102.00p 160672
30/05/2018 105.00p 106.18p 101.50p 102.50p 283235
29/05/2018 96.80p 107.00p 96.80p 100.50p 649491
25/05/2018 96.20p 97.20p 96.04p 97.20p 305294
24/05/2018 98.00p 99.00p 96.20p 96.20p 175576
23/05/2018 97.60p 99.00p 96.00p 99.00p 167296
22/05/2018 97.80p 97.80p 96.50p 97.80p 36463
21/05/2018 96.20p 97.80p 96.20p 97.80p 33784
18/05/2018 96.00p 98.00p 96.00p 97.80p 1562
17/05/2018 99.00p 99.00p 97.42p 97.70p 9046
16/05/2018 98.80p 99.20p 96.20p 99.20p 23767
15/05/2018 100.00p 100.00p 96.04p 98.80p 37615
14/05/2018 97.00p 99.80p 96.00p 96.00p 36218
11/05/2018 96.00p 99.10p 96.00p 97.80p 25807
10/05/2018 96.60p 99.40p 96.00p 98.80p 118640
09/05/2018 99.00p 99.60p 97.00p 98.80p 106584
08/05/2018 99.20p 100.50p 97.00p 99.00p 411454
04/05/2018 97.60p 99.40p 97.20p 97.70p 14585
03/05/2018 99.20p 99.20p 98.30p 98.30p 350384
02/05/2018 99.80p 99.80p 96.78p 99.40p 14634
01/05/2018 99.80p 99.80p 98.50p 98.50p 216005
30/04/2018 99.40p 99.80p 96.20p 99.60p 262483
27/04/2018 99.00p 99.20p 97.00p 99.00p 221695
26/04/2018 101.50p 102.00p 98.40p 99.00p 16475
25/04/2018 101.00p 101.00p 96.60p 96.60p 375574
24/04/2018 98.80p 100.00p 98.60p 100.00p 86576
23/04/2018 98.00p 98.60p 96.52p 98.60p 382777
20/04/2018 97.80p 98.00p 95.60p 98.00p 21342
19/04/2018 98.00p 98.05p 95.00p 98.00p 363527
18/04/2018 98.00p 98.00p 94.60p 96.60p 401354
17/04/2018 95.40p 97.00p 93.60p 94.70p 280418
16/04/2018 97.80p 97.80p 95.80p 96.00p 320162
13/04/2018 95.00p 98.00p 94.00p 94.80p 312752
12/04/2018 96.80p 97.00p 94.00p 96.60p 288987
11/04/2018 95.00p 96.93p 94.00p 96.60p 2090467
10/04/2018 95.00p 95.00p 94.00p 95.00p 86148
09/04/2018 97.00p 97.00p 94.00p 95.00p 103661
06/04/2018 94.20p 95.00p 94.00p 95.00p 375483
05/04/2018 95.00p 95.00p 94.00p 94.00p 273729
04/04/2018 97.00p 97.00p 94.00p 95.00p 24082
03/04/2018 95.00p 95.00p 94.00p 94.60p 476741
29/03/2018 95.00p 96.00p 93.46p 95.00p 740666
28/03/2018 95.00p 95.00p 94.40p 95.00p 28711
27/03/2018 96.00p 96.00p 93.75p 94.50p 27372
26/03/2018 95.00p 96.80p 94.40p 96.80p 35479
23/03/2018 95.60p 97.00p 93.40p 95.80p 91969
22/03/2018 96.80p 96.80p 92.60p 95.80p 125357
21/03/2018 97.60p 97.60p 93.39p 95.00p 161420
20/03/2018 98.00p 98.00p 96.00p 97.00p 97857
19/03/2018 96.00p 98.00p 94.00p 95.80p 317668
16/03/2018 94.00p 98.40p 94.00p 98.40p 200780
15/03/2018 95.00p 97.00p 90.30p 94.00p 2242631
14/03/2018 94.00p 94.00p 90.30p 93.80p 65771
13/03/2018 95.00p 95.00p 92.00p 93.00p 93356
12/03/2018 95.00p 95.00p 90.20p 94.00p 12876252
09/03/2018 88.60p 94.00p 88.60p 94.00p 7287799
08/03/2018 86.00p 87.00p 81.60p 85.60p 75040
07/03/2018 84.40p 85.00p 82.00p 84.20p 58961
06/03/2018 80.60p 83.60p 78.07p 81.00p 794406
05/03/2018 80.00p 80.00p 77.60p 77.60p 93968
02/03/2018 76.20p 78.00p 76.00p 76.00p 6379
01/03/2018 80.00p 80.00p 75.50p 77.80p 231012
28/02/2018 80.00p 80.00p 78.00p 78.00p 22603
27/02/2018 79.80p 80.00p 77.00p 80.00p 5467
26/02/2018 76.00p 77.90p 76.00p 77.90p 5266
23/02/2018 77.00p 78.55p 76.00p 77.90p 6756
22/02/2018 77.00p 77.00p 77.00p 77.00p 20
21/02/2018 77.60p 79.00p 77.00p 77.00p 102073
20/02/2018 80.00p 80.00p 77.35p 78.40p 50344
19/02/2018 76.00p 80.00p 75.00p 77.00p 45365
16/02/2018 74.00p 79.00p 74.00p 79.00p 3865
15/02/2018 80.00p 80.00p 74.20p 74.60p 62320
14/02/2018 75.20p 78.50p 75.00p 78.40p 18617
13/02/2018 81.00p 81.00p 78.60p 78.60p 26244
12/02/2018 79.20p 79.20p 77.40p 77.40p 9750
09/02/2018 80.80p 80.80p 77.40p 80.20p 13110
08/02/2018 79.20p 80.80p 78.60p 78.60p 12517
07/02/2018 79.80p 80.00p 78.40p 80.00p 50204
06/02/2018 78.20p 79.86p 77.20p 78.40p 43741
05/02/2018 85.00p 85.00p 80.00p 82.00p 30552
02/02/2018 82.90p 83.20p 82.90p 83.20p 50000
01/02/2018 84.60p 84.60p 81.29p 83.00p 19736
31/01/2018 82.20p 85.00p 82.20p 84.00p 60212
30/01/2018 84.80p 84.80p 81.20p 84.00p 62342
29/01/2018 83.00p 84.00p 83.00p 84.00p 8289
26/01/2018 83.00p 83.00p 80.20p 81.40p 211531
25/01/2018 81.00p 83.00p 80.98p 83.00p 53124
24/01/2018 81.00p 82.00p 81.00p 82.00p 99
23/01/2018 82.00p 84.00p 80.20p 83.00p 382229
22/01/2018 84.20p 84.20p 80.00p 82.00p 49761
19/01/2018 86.60p 86.80p 80.20p 83.80p 47525
18/01/2018 81.00p 83.00p 80.00p 82.50p 48342
17/01/2018 82.20p 84.60p 80.20p 80.20p 46011
16/01/2018 86.40p 86.40p 81.20p 81.40p 30428
15/01/2018 85.00p 85.00p 81.40p 81.60p 204135
12/01/2018 82.00p 84.94p 81.00p 82.40p 156083
11/01/2018 80.00p 86.40p 80.00p 83.20p 110444
10/01/2018 81.60p 81.60p 80.08p 80.80p 202499
09/01/2018 81.60p 81.60p 80.40p 80.40p 3931
08/01/2018 81.60p 81.60p 81.00p 81.40p 7981
05/01/2018 81.60p 81.60p 81.60p 81.60p 8700
04/01/2018 81.60p 81.60p 80.86p 81.60p 14265
03/01/2018 81.60p 81.60p 80.51p 81.40p 11100
02/01/2018 80.20p 81.60p 80.20p 81.60p 38418
29/12/2017 81.50p 81.50p 80.50p 81.25p 11828
28/12/2017 81.50p 81.50p 80.75p 81.25p 156283
27/12/2017 81.50p 81.50p 80.39p 81.50p 26585
22/12/2017 80.39p 80.75p 80.39p 80.75p 7238
21/12/2017 81.25p 81.50p 80.25p 80.25p 108418
20/12/2017 81.50p 81.50p 80.76p 81.25p 60005
19/12/2017 81.25p 81.52p 80.75p 81.50p 172231
18/12/2017 80.50p 84.25p 80.00p 81.00p 87719
15/12/2017 80.25p 82.94p 80.00p 81.75p 1776267
14/12/2017 83.50p 84.50p 80.50p 83.00p 72668

*Close Price adjusted for both dividends and splits