Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2017 44.75p 45.88p 44.62p 45.00p 32103
28/02/2017 46.50p 46.50p 44.87p 44.87p 29962
27/02/2017 44.50p 45.70p 44.25p 44.75p 113072
24/02/2017 46.00p 46.15p 44.87p 46.00p 872114
23/02/2017 44.00p 46.25p 43.50p 45.63p 93663
22/02/2017 42.00p 43.95p 41.50p 43.50p 385585
21/02/2017 43.00p 43.00p 41.50p 41.50p 265313
20/02/2017 43.00p 43.00p 42.50p 42.75p 533273
17/02/2017 44.50p 45.00p 43.00p 43.00p 271417
16/02/2017 43.00p 46.23p 42.00p 43.00p 11222665
15/02/2017 41.00p 42.00p 40.50p 40.50p 199317
14/02/2017 40.00p 40.00p 39.50p 39.75p 42422
13/02/2017 39.75p 40.00p 39.26p 40.00p 26518
10/02/2017 39.50p 40.00p 39.00p 39.38p 1536293
09/02/2017 38.50p 39.45p 38.39p 39.00p 90062
08/02/2017 38.50p 39.26p 38.50p 39.00p 5438
07/02/2017 38.50p 39.50p 38.50p 39.00p 34438
06/02/2017 38.00p 38.50p 38.00p 38.50p 36658
03/02/2017 39.50p 39.50p 37.50p 38.00p 35855
02/02/2017 38.00p 39.00p 38.00p 38.00p 63637
01/02/2017 38.00p 38.50p 38.00p 38.50p 2491
31/01/2017 39.50p 39.50p 38.15p 38.87p 78175
30/01/2017 38.75p 38.75p 37.83p 38.62p 24840
27/01/2017 38.52p 39.00p 38.52p 39.00p 349
26/01/2017 38.50p 38.50p 37.76p 38.37p 6666
25/01/2017 38.00p 38.00p 37.36p 38.00p 40083
24/01/2017 37.89p 39.02p 37.89p 38.12p 14900
23/01/2017 38.00p 38.00p 37.94p 38.00p 28637
20/01/2017 37.50p 37.75p 37.25p 37.75p 0
19/01/2017 37.50p 37.50p 37.13p 37.25p 67780
18/01/2017 37.50p 37.50p 37.00p 37.00p 88126
17/01/2017 38.00p 38.00p 36.50p 36.50p 56307
16/01/2017 39.75p 40.06p 38.00p 39.38p 62203
13/01/2017 37.56p 38.04p 37.50p 37.50p 17986
12/01/2017 37.48p 37.55p 36.50p 37.00p 55832
11/01/2017 37.25p 38.00p 36.00p 38.00p 155284
10/01/2017 36.63p 37.68p 36.50p 37.00p 77673
09/01/2017 38.00p 38.75p 36.00p 36.00p 242997
06/01/2017 38.50p 39.50p 38.00p 38.50p 278325
05/01/2017 39.00p 39.50p 39.00p 39.50p 23913
04/01/2017 39.00p 40.38p 39.00p 39.00p 12932
03/01/2017 39.00p 41.25p 38.48p 39.50p 506064
30/12/2016 37.00p 38.10p 37.00p 38.00p 52575
29/12/2016 37.00p 38.75p 37.00p 38.00p 104507
28/12/2016 39.00p 39.00p 37.50p 38.00p 6014
23/12/2016 38.00p 38.70p 37.88p 37.88p 40480
22/12/2016 36.25p 38.00p 36.18p 37.25p 2055529
21/12/2016 37.00p 37.78p 36.25p 36.25p 41934
20/12/2016 37.50p 38.80p 37.50p 38.00p 71432
19/12/2016 38.00p 39.00p 37.50p 37.50p 62500
16/12/2016 40.00p 40.00p 38.26p 38.50p 106421
15/12/2016 38.00p 40.00p 37.00p 38.00p 87336
14/12/2016 38.00p 40.00p 37.50p 39.00p 75970
13/12/2016 39.00p 39.75p 37.00p 37.25p 43877
12/12/2016 39.00p 39.88p 37.50p 38.75p 84526
09/12/2016 38.00p 38.53p 36.20p 37.00p 139956
08/12/2016 36.00p 37.63p 36.00p 37.63p 79573
07/12/2016 36.50p 37.30p 35.50p 36.50p 247662
06/12/2016 38.00p 38.00p 37.25p 37.25p 0
05/12/2016 38.00p 38.00p 38.00p 38.00p 633
02/12/2016 36.50p 38.36p 36.50p 36.88p 3498669
01/12/2016 38.00p 38.68p 37.00p 37.00p 24145
30/11/2016 39.36p 39.36p 37.00p 39.00p 32780560
29/11/2016 39.00p 39.75p 38.00p 39.00p 12186
28/11/2016 39.00p 39.75p 39.00p 39.50p 12129
25/11/2016 39.00p 39.50p 39.00p 39.50p 292962
24/11/2016 39.25p 39.44p 39.25p 39.25p 17177
23/11/2016 39.75p 39.75p 39.05p 39.75p 77638
22/11/2016 40.00p 40.00p 39.18p 39.50p 47630
21/11/2016 39.00p 39.25p 39.00p 39.13p 46909
18/11/2016 39.50p 40.00p 39.50p 40.00p 16530
17/11/2016 40.47p 40.47p 40.00p 40.00p 195
16/11/2016 39.75p 39.75p 39.00p 39.50p 740
15/11/2016 39.98p 39.98p 39.50p 39.50p 40000
14/11/2016 40.00p 40.00p 39.25p 39.50p 102889
11/11/2016 40.00p 40.00p 38.60p 39.50p 28207
10/11/2016 39.00p 39.70p 37.52p 38.00p 92741
09/11/2016 38.52p 39.63p 38.52p 38.87p 11147
08/11/2016 40.25p 40.25p 38.59p 39.00p 411734
07/11/2016 40.00p 40.15p 37.90p 38.75p 83578
04/11/2016 40.12p 41.00p 39.50p 40.13p 260104
03/11/2016 40.00p 40.88p 40.00p 40.88p 99577
02/11/2016 40.50p 42.19p 40.00p 40.50p 38699
01/11/2016 42.50p 42.50p 41.50p 41.50p 16250
31/10/2016 40.00p 41.50p 40.00p 41.50p 933
28/10/2016 41.00p 41.33p 40.00p 40.50p 22614
27/10/2016 43.00p 43.00p 41.00p 41.00p 9202
26/10/2016 42.00p 42.25p 41.00p 41.00p 31349
25/10/2016 42.75p 42.88p 42.00p 42.25p 31213
24/10/2016 42.75p 42.75p 42.75p 42.75p 35761
21/10/2016 42.75p 43.69p 42.75p 42.88p 15419
20/10/2016 42.75p 43.00p 42.75p 43.00p 331763
19/10/2016 42.75p 42.75p 42.75p 42.75p 45469
18/10/2016 42.50p 43.00p 42.00p 42.50p 853970
17/10/2016 42.00p 42.00p 42.00p 42.00p 2826
14/10/2016 42.00p 43.00p 42.00p 43.00p 7954
13/10/2016 42.00p 42.75p 42.00p 42.75p 2500
12/10/2016 42.00p 42.88p 42.00p 42.88p 4158
11/10/2016 42.50p 42.50p 42.00p 42.00p 13873
10/10/2016 43.00p 43.38p 42.00p 43.38p 17126
07/10/2016 43.25p 43.88p 42.50p 43.88p 8095
06/10/2016 43.25p 44.50p 42.75p 44.50p 59073
05/10/2016 45.00p 45.00p 43.00p 44.00p 3472555
04/10/2016 42.75p 44.50p 42.00p 44.50p 59331
03/10/2016 45.00p 45.00p 41.25p 41.25p 42950
30/09/2016 44.00p 44.00p 43.00p 43.00p 18863
29/09/2016 45.00p 45.00p 44.00p 44.50p 10243
28/09/2016 46.00p 46.00p 45.00p 46.00p 345303
27/09/2016 45.75p 46.00p 45.75p 45.75p 6536
26/09/2016 44.50p 44.86p 44.50p 44.75p 436203
23/09/2016 45.00p 45.58p 44.50p 45.25p 92468
22/09/2016 44.00p 44.00p 43.75p 44.00p 6032
21/09/2016 45.00p 45.36p 43.00p 43.88p 1457679
20/09/2016 45.75p 45.89p 45.00p 45.00p 18996
19/09/2016 48.00p 48.00p 46.00p 46.00p 4322
16/09/2016 47.00p 47.00p 45.75p 45.75p 1182826
15/09/2016 47.00p 48.00p 46.50p 46.88p 332983
14/09/2016 45.50p 47.00p 45.10p 46.50p 175064
13/09/2016 45.50p 45.85p 45.00p 45.75p 18581
12/09/2016 44.00p 45.50p 44.00p 45.50p 246870
09/09/2016 42.50p 44.50p 41.17p 43.50p 78790
08/09/2016 41.00p 41.00p 40.94p 41.00p 4511
07/09/2016 41.00p 41.75p 40.75p 40.75p 33004
06/09/2016 41.00p 41.00p 41.00p 41.00p 10622
05/09/2016 42.00p 42.00p 41.00p 41.00p 54225
02/09/2016 42.00p 42.06p 41.50p 41.50p 14185
01/09/2016 43.00p 43.00p 41.50p 42.00p 25847
31/08/2016 44.00p 44.40p 43.00p 43.00p 60727
30/08/2016 43.00p 43.88p 43.00p 43.00p 19981
26/08/2016 43.00p 43.97p 42.50p 43.25p 73757
25/08/2016 43.50p 44.00p 42.00p 42.50p 109925
24/08/2016 43.00p 44.00p 43.00p 43.00p 50514
23/08/2016 43.00p 43.55p 40.50p 42.50p 19355480
22/08/2016 43.00p 43.44p 43.00p 43.00p 53275
19/08/2016 43.50p 43.89p 42.75p 43.00p 55962
18/08/2016 42.50p 43.13p 42.00p 42.00p 33654
17/08/2016 43.00p 43.00p 42.00p 42.50p 11106
16/08/2016 42.75p 43.00p 42.75p 43.00p 1045
15/08/2016 43.00p 43.50p 42.75p 43.00p 26275
12/08/2016 45.00p 45.00p 43.25p 43.25p 8622
11/08/2016 45.00p 46.31p 42.75p 43.25p 266955
10/08/2016 44.00p 44.50p 43.00p 43.75p 182011
09/08/2016 41.50p 43.25p 41.50p 43.00p 43729
08/08/2016 42.00p 42.50p 42.00p 42.38p 106132
05/08/2016 41.25p 42.12p 41.25p 42.12p 7590
04/08/2016 42.00p 42.75p 41.00p 42.00p 48981
03/08/2016 42.50p 44.00p 41.83p 42.25p 29577
02/08/2016 41.00p 41.00p 40.00p 40.50p 49786988
01/08/2016 42.00p 42.00p 40.25p 40.25p 7833
29/07/2016 39.75p 42.00p 39.75p 40.00p 18823
28/07/2016 41.00p 41.00p 40.00p 40.25p 42279
27/07/2016 40.00p 40.25p 39.88p 40.25p 3050
26/07/2016 39.00p 40.50p 38.89p 39.25p 2850089
25/07/2016 37.25p 40.00p 37.19p 39.75p 497751
22/07/2016 37.00p 37.75p 36.75p 37.25p 270576
21/07/2016 37.00p 37.75p 36.75p 37.50p 288669
20/07/2016 37.00p 37.75p 37.00p 37.75p 352924
19/07/2016 36.00p 36.50p 35.50p 36.50p 110848
18/07/2016 37.48p 37.48p 37.13p 37.13p 6750
15/07/2016 36.75p 37.75p 36.75p 37.75p 3800526
14/07/2016 37.13p 37.63p 37.13p 37.63p 1856
13/07/2016 37.50p 38.00p 37.00p 37.00p 14968
12/07/2016 37.00p 38.00p 36.50p 37.75p 119271
11/07/2016 37.00p 37.00p 36.19p 36.63p 13042
08/07/2016 35.50p 37.00p 34.39p 35.50p 30216
07/07/2016 35.25p 36.91p 34.00p 34.00p 92205
06/07/2016 36.50p 36.50p 36.13p 36.50p 9938
05/07/2016 36.50p 36.50p 36.50p 36.50p 31406
04/07/2016 37.25p 38.17p 37.25p 37.88p 114016
01/07/2016 38.00p 38.75p 37.00p 38.00p 21174
30/06/2016 38.00p 40.50p 38.00p 39.00p 58864
29/06/2016 37.50p 39.22p 37.00p 37.50p 13747
28/06/2016 37.50p 40.12p 37.50p 37.50p 415831
27/06/2016 39.00p 40.75p 38.00p 38.00p 34780
24/06/2016 41.00p 41.00p 38.75p 41.00p 134590
23/06/2016 42.50p 44.00p 41.00p 41.00p 478750
22/06/2016 41.00p 42.25p 39.65p 41.00p 191344
21/06/2016 39.75p 41.00p 39.25p 39.25p 101611
20/06/2016 39.50p 40.25p 38.75p 40.00p 1104327
17/06/2016 39.25p 39.25p 37.50p 38.75p 9811197
16/06/2016 39.25p 39.75p 38.50p 38.50p 251442
15/06/2016 41.00p 41.00p 39.25p 40.25p 893599
14/06/2016 40.00p 40.75p 39.25p 40.75p 280220
13/06/2016 43.25p 43.86p 40.63p 42.00p 354916
10/06/2016 44.00p 45.00p 43.00p 43.25p 405568
09/06/2016 45.50p 45.50p 44.50p 45.50p 13393
08/06/2016 45.00p 45.50p 44.61p 45.50p 23406
07/06/2016 45.00p 45.50p 44.50p 44.75p 436075
06/06/2016 45.00p 46.00p 45.00p 46.00p 311539
03/06/2016 45.00p 45.50p 44.25p 45.25p 620093
02/06/2016 44.00p 45.50p 43.25p 45.50p 254143
01/06/2016 46.00p 46.00p 45.00p 45.00p 7025
31/05/2016 45.00p 45.00p 44.50p 45.00p 29150
27/05/2016 44.00p 46.00p 44.00p 46.00p 63442
26/05/2016 44.00p 45.50p 44.00p 45.00p 28560
25/05/2016 46.00p 46.50p 46.00p 46.00p 49634
24/05/2016 45.00p 45.34p 45.00p 45.00p 15653
23/05/2016 45.75p 46.67p 45.75p 46.00p 81273
20/05/2016 47.00p 47.00p 45.44p 47.00p 19754
19/05/2016 45.00p 45.33p 45.00p 45.00p 1504

*Close Price adjusted for both dividends and splits