Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/12/2017 82.00p 82.00p 78.00p 81.75p 101225
12/12/2017 81.75p 82.00p 78.00p 82.00p 206954
11/12/2017 83.50p 83.75p 78.00p 78.00p 17593
08/12/2017 84.00p 84.00p 82.00p 82.00p 13468
07/12/2017 82.75p 82.75p 79.75p 82.00p 9756
06/12/2017 79.25p 82.75p 79.25p 82.00p 82090
05/12/2017 83.00p 83.00p 82.50p 82.50p 3235
04/12/2017 80.00p 83.00p 80.00p 80.25p 50215
01/12/2017 83.00p 83.00p 80.00p 81.00p 78378
30/11/2017 83.00p 83.00p 80.00p 82.25p 84797
29/11/2017 81.50p 81.50p 79.00p 81.00p 442884
28/11/2017 81.00p 81.00p 80.00p 81.00p 28959
27/11/2017 80.00p 80.00p 79.75p 80.00p 16517
24/11/2017 81.75p 82.00p 80.00p 80.00p 47145
23/11/2017 81.75p 81.75p 78.00p 80.00p 24274
22/11/2017 79.00p 79.00p 77.50p 79.00p 15280
21/11/2017 80.00p 81.75p 80.00p 80.50p 31842
20/11/2017 79.00p 79.87p 79.00p 79.87p 17378
17/11/2017 79.00p 81.70p 79.00p 79.00p 10396
16/11/2017 80.25p 81.60p 79.53p 80.25p 32040
15/11/2017 80.25p 82.25p 79.04p 79.87p 536211
14/11/2017 82.50p 82.50p 79.25p 81.63p 96901
13/11/2017 80.00p 82.25p 79.25p 80.12p 4603051
10/11/2017 80.00p 81.00p 78.25p 78.25p 743809
09/11/2017 80.25p 83.50p 79.75p 81.25p 17666
08/11/2017 80.00p 83.75p 79.79p 80.00p 83554
07/11/2017 79.75p 80.87p 78.25p 80.87p 12612
06/11/2017 79.75p 81.50p 79.75p 81.00p 11927
03/11/2017 82.00p 82.45p 78.87p 78.87p 203275
02/11/2017 81.00p 82.87p 78.25p 79.75p 58038
01/11/2017 79.00p 81.50p 79.00p 81.50p 589908
31/10/2017 81.25p 81.75p 78.33p 80.00p 372524
30/10/2017 83.75p 83.75p 80.18p 83.75p 9239
27/10/2017 80.00p 82.00p 79.00p 81.50p 67302
26/10/2017 80.00p 80.75p 79.00p 79.25p 1590844
25/10/2017 79.25p 81.50p 79.25p 80.75p 21558
24/10/2017 78.50p 79.53p 78.25p 79.25p 48064
23/10/2017 80.00p 79.46p 78.10p 79.00p 6323
20/10/2017 80.00p 80.00p 78.00p 78.00p 15064
19/10/2017 81.00p 81.00p 78.25p 78.25p 22712
18/10/2017 84.00p 84.00p 79.00p 79.00p 39470
17/10/2017 83.00p 83.00p 80.00p 83.00p 210649
16/10/2017 80.75p 82.00p 79.90p 82.00p 177785
13/10/2017 80.00p 80.00p 80.00p 80.00p 83956
12/10/2017 80.00p 80.00p 80.00p 80.00p 3132
11/10/2017 84.00p 84.00p 80.00p 80.00p 64564
10/10/2017 81.00p 81.75p 78.00p 80.00p 73141
09/10/2017 84.00p 84.00p 81.50p 81.50p 54501
06/10/2017 80.25p 83.00p 80.25p 81.00p 62176
05/10/2017 77.00p 78.00p 77.00p 78.00p 195480
04/10/2017 79.00p 79.00p 76.50p 76.50p 34686
03/10/2017 77.00p 77.25p 77.00p 77.00p 56344
02/10/2017 78.50p 78.50p 74.00p 76.00p 49687
29/09/2017 74.00p 76.00p 73.50p 73.50p 51716
28/09/2017 74.25p 74.25p 73.00p 73.00p 97483
27/09/2017 76.75p 77.00p 74.75p 74.75p 15371
26/09/2017 76.00p 76.00p 75.00p 75.00p 53987
25/09/2017 75.50p 75.50p 75.50p 75.50p 23877
22/09/2017 78.75p 79.00p 77.63p 77.63p 8024
21/09/2017 75.75p 78.25p 75.75p 77.75p 4754
20/09/2017 74.75p 74.75p 74.75p 74.75p 998
19/09/2017 78.50p 78.50p 76.50p 76.50p 12541
18/09/2017 75.00p 77.25p 75.00p 77.00p 23212
15/09/2017 77.00p 77.00p 77.00p 77.00p 187888
14/09/2017 73.00p 73.37p 72.00p 73.37p 11127
13/09/2017 73.50p 74.50p 73.50p 73.75p 1943
12/09/2017 73.50p 75.00p 72.75p 74.00p 19091
11/09/2017 73.00p 73.00p 72.50p 72.75p 37434
08/09/2017 71.50p 76.00p 71.50p 76.00p 9492
07/09/2017 72.50p 74.00p 72.25p 74.00p 23690
06/09/2017 72.50p 75.00p 72.50p 75.00p 48449
05/09/2017 72.50p 75.00p 72.50p 72.50p 3155
04/09/2017 72.00p 74.00p 72.00p 74.00p 13674
01/09/2017 72.00p 74.00p 72.00p 72.00p 22618
31/08/2017 74.00p 74.00p 72.25p 73.00p 9574
30/08/2017 72.00p 74.00p 72.00p 73.50p 42152
29/08/2017 73.50p 73.50p 72.25p 72.25p 16168
25/08/2017 72.00p 72.50p 71.00p 71.50p 60248
24/08/2017 75.00p 75.00p 72.00p 72.00p 50727
23/08/2017 78.00p 78.00p 71.50p 75.00p 79119
22/08/2017 77.75p 78.00p 74.00p 75.00p 37767
21/08/2017 80.00p 80.25p 77.75p 77.75p 34206
18/08/2017 75.00p 77.50p 75.00p 77.25p 57575
17/08/2017 80.50p 81.00p 75.00p 76.25p 121893
16/08/2017 77.00p 80.50p 76.50p 78.50p 43829
15/08/2017 78.25p 80.00p 76.50p 80.00p 42292
14/08/2017 76.00p 77.75p 76.00p 76.25p 141045
11/08/2017 78.00p 78.00p 74.00p 75.75p 90963
10/08/2017 79.50p 79.50p 77.00p 77.00p 18742
09/08/2017 79.75p 79.75p 76.25p 78.00p 54688
08/08/2017 78.50p 78.50p 78.50p 78.50p 7261
07/08/2017 80.00p 80.75p 78.75p 80.75p 6762
04/08/2017 77.50p 80.50p 77.00p 79.50p 269307
03/08/2017 77.00p 78.00p 76.25p 78.00p 42770
02/08/2017 76.50p 78.50p 76.25p 78.50p 14676
01/08/2017 75.00p 76.00p 73.00p 76.00p 385997
31/07/2017 75.00p 75.00p 72.75p 74.00p 90374
28/07/2017 73.00p 74.00p 72.00p 74.00p 293387
27/07/2017 66.75p 72.50p 66.50p 72.50p 193075
26/07/2017 63.50p 66.50p 62.75p 66.50p 635114
25/07/2017 63.00p 63.00p 61.50p 61.75p 55022
24/07/2017 62.75p 62.75p 60.50p 61.75p 113290
21/07/2017 63.50p 63.50p 62.00p 63.00p 27657
20/07/2017 63.25p 63.50p 62.50p 62.75p 30792
19/07/2017 63.00p 64.00p 62.75p 63.00p 21251
18/07/2017 63.00p 63.00p 62.00p 63.00p 14786
17/07/2017 63.25p 64.00p 62.50p 63.25p 65006
14/07/2017 63.50p 63.50p 62.00p 62.75p 35752
13/07/2017 63.50p 63.50p 63.50p 63.50p 5730
12/07/2017 63.25p 63.50p 63.00p 63.50p 6108
11/07/2017 65.00p 65.00p 63.00p 63.00p 129004
10/07/2017 63.00p 64.50p 62.50p 64.50p 27080
07/07/2017 63.00p 63.00p 61.75p 62.25p 15811
06/07/2017 62.00p 62.75p 62.00p 62.50p 5145
05/07/2017 62.00p 63.25p 61.00p 62.50p 108497
04/07/2017 61.50p 62.00p 61.00p 61.50p 32102
03/07/2017 59.00p 63.50p 59.00p 61.50p 94256
30/06/2017 57.50p 58.50p 57.50p 58.00p 82919
29/06/2017 60.00p 60.00p 56.00p 57.00p 20147
28/06/2017 58.00p 59.50p 57.50p 57.50p 13029
27/06/2017 59.00p 60.00p 58.75p 59.00p 49787
26/06/2017 58.75p 58.75p 58.38p 58.38p 5904
23/06/2017 59.00p 59.00p 58.75p 58.75p 89078
22/06/2017 58.00p 58.75p 58.00p 58.75p 35981
21/06/2017 57.00p 58.75p 57.00p 58.50p 44038
20/06/2017 57.00p 58.50p 57.00p 57.00p 17391
19/06/2017 57.00p 57.50p 57.00p 57.00p 108931
16/06/2017 59.50p 59.50p 55.00p 55.50p 5448658
15/06/2017 59.75p 61.25p 58.50p 59.00p 1819986
14/06/2017 58.50p 64.00p 57.98p 60.00p 684926
13/06/2017 57.50p 58.00p 56.00p 57.75p 924673
12/06/2017 55.50p 57.50p 55.50p 55.50p 41435
09/06/2017 55.00p 57.22p 55.00p 57.00p 656675
08/06/2017 55.50p 57.00p 55.00p 55.50p 738338
07/06/2017 56.75p 56.75p 54.59p 55.00p 50355
06/06/2017 55.25p 56.25p 54.00p 55.00p 123585
05/06/2017 56.50p 57.00p 54.61p 56.50p 365312
02/06/2017 56.75p 56.75p 53.75p 56.50p 212589
01/06/2017 53.00p 56.50p 53.00p 56.25p 72407
31/05/2017 53.00p 55.04p 52.50p 53.50p 164951
30/05/2017 55.00p 55.46p 53.50p 53.50p 95961
26/05/2017 53.50p 55.25p 53.50p 54.50p 1878093
25/05/2017 55.50p 57.10p 54.00p 54.12p 956798
24/05/2017 50.00p 51.00p 49.75p 50.38p 90376
23/05/2017 51.00p 51.48p 49.25p 49.25p 107803
22/05/2017 50.50p 51.63p 50.00p 50.00p 36050
19/05/2017 50.50p 51.48p 49.69p 51.00p 87327
18/05/2017 51.00p 52.05p 49.00p 49.00p 96596
17/05/2017 53.00p 53.50p 52.00p 52.25p 112346
16/05/2017 52.00p 52.48p 52.00p 52.25p 8424
15/05/2017 52.50p 53.00p 52.00p 52.25p 599888
12/05/2017 52.25p 53.00p 52.18p 53.00p 36328
11/05/2017 52.50p 52.81p 52.00p 52.00p 244071
10/05/2017 52.00p 52.50p 50.50p 52.50p 135838
09/05/2017 49.94p 51.56p 49.94p 51.13p 60330
08/05/2017 49.25p 52.00p 49.25p 52.00p 9398
05/05/2017 48.00p 51.00p 47.50p 51.00p 23173
04/05/2017 49.75p 51.00p 47.90p 50.25p 99127
03/05/2017 47.50p 49.50p 47.50p 48.50p 24923
02/05/2017 47.00p 49.47p 47.00p 48.88p 43890
28/04/2017 48.25p 48.25p 47.00p 47.25p 18847
27/04/2017 50.00p 51.62p 47.00p 48.50p 46170216
26/04/2017 51.00p 51.56p 49.25p 49.25p 95064
25/04/2017 51.00p 53.00p 51.00p 51.75p 74382
24/04/2017 51.00p 53.00p 49.38p 52.25p 280249
21/04/2017 49.00p 49.00p 48.70p 49.00p 20690
20/04/2017 48.00p 49.50p 48.00p 48.00p 33987
19/04/2017 47.00p 48.75p 46.74p 48.00p 4214783
18/04/2017 48.25p 51.00p 47.00p 47.00p 899702
13/04/2017 50.00p 50.75p 48.00p 48.00p 151257
12/04/2017 49.00p 49.81p 48.11p 49.00p 176721
11/04/2017 48.50p 50.00p 48.27p 48.75p 46770
10/04/2017 48.25p 49.38p 47.75p 48.75p 83819
07/04/2017 47.00p 47.89p 47.00p 47.25p 152082
06/04/2017 47.00p 47.55p 46.88p 47.00p 343508
05/04/2017 46.50p 47.69p 46.00p 46.75p 608208
04/04/2017 45.50p 46.75p 45.00p 46.00p 99435
03/04/2017 45.00p 47.00p 45.00p 47.00p 155485
31/03/2017 45.00p 45.00p 44.00p 44.00p 191774
30/03/2017 44.00p 44.00p 43.50p 44.00p 127616
29/03/2017 44.00p 44.68p 44.00p 44.00p 57533
28/03/2017 45.00p 45.56p 44.00p 44.50p 177072
27/03/2017 44.00p 45.50p 43.36p 45.00p 2171859
24/03/2017 44.00p 44.00p 42.50p 42.50p 423688
23/03/2017 44.00p 44.25p 42.50p 43.50p 4988656
22/03/2017 42.00p 44.00p 42.00p 43.50p 1138605
21/03/2017 42.00p 42.08p 40.00p 41.50p 3385476
20/03/2017 41.00p 41.50p 40.75p 40.75p 307199
17/03/2017 41.75p 42.00p 40.50p 40.75p 467672
16/03/2017 42.50p 42.75p 41.50p 42.12p 937601
15/03/2017 44.00p 44.30p 42.00p 42.00p 45906
14/03/2017 45.25p 45.25p 44.00p 44.50p 60539
13/03/2017 44.75p 45.11p 44.00p 44.37p 115082
10/03/2017 44.00p 45.24p 43.75p 44.50p 52023
09/03/2017 44.25p 44.57p 43.75p 43.75p 702542
08/03/2017 43.50p 44.50p 43.00p 43.75p 421435
07/03/2017 44.00p 44.50p 43.50p 43.88p 139773
06/03/2017 44.00p 44.00p 42.75p 43.00p 118219
03/03/2017 44.50p 44.50p 43.00p 43.00p 28412
02/03/2017 45.00p 45.38p 42.00p 45.00p 97220

*Close Price adjusted for both dividends and splits