Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/05/2016 46.50p 46.61p 45.00p 45.00p 32518
17/05/2016 45.00p 46.25p 45.00p 45.00p 583484
16/05/2016 46.25p 46.25p 46.25p 46.25p 225093
13/05/2016 46.00p 47.50p 45.00p 46.25p 44627
12/05/2016 45.00p 45.38p 44.93p 45.38p 253534
11/05/2016 44.50p 44.85p 44.50p 44.75p 1917251
10/05/2016 44.00p 44.75p 43.00p 44.50p 46580
09/05/2016 45.00p 45.06p 44.37p 44.75p 14079
06/05/2016 45.50p 45.56p 45.50p 45.50p 25761
05/05/2016 44.50p 45.50p 44.13p 45.00p 380052
04/05/2016 44.25p 44.50p 44.00p 44.50p 68267
03/05/2016 43.00p 44.00p 43.00p 43.50p 35680
29/04/2016 43.00p 44.00p 43.00p 43.00p 160811
28/04/2016 43.00p 43.27p 43.00p 43.00p 11598
27/04/2016 43.50p 43.55p 43.00p 43.00p 15637
26/04/2016 43.50p 43.55p 43.50p 43.50p 15170
25/04/2016 43.00p 43.55p 43.00p 43.00p 398652
22/04/2016 45.00p 45.00p 43.00p 43.00p 447809
21/04/2016 44.00p 45.00p 42.50p 43.00p 2522869
20/04/2016 43.00p 43.92p 43.00p 43.00p 25831
19/04/2016 43.00p 43.00p 42.00p 42.00p 578394
18/04/2016 42.00p 43.00p 41.00p 42.00p 417490
15/04/2016 42.00p 42.00p 41.00p 41.00p 17830
14/04/2016 41.00p 41.63p 41.00p 41.00p 10184
13/04/2016 41.00p 41.00p 40.30p 41.00p 4357023
12/04/2016 40.50p 40.75p 40.50p 40.75p 87311
11/04/2016 40.50p 40.63p 40.50p 40.63p 123431
08/04/2016 40.50p 40.89p 40.50p 40.50p 92009
07/04/2016 40.50p 41.00p 40.50p 40.75p 31789
06/04/2016 40.50p 40.50p 40.00p 40.50p 1801753
05/04/2016 40.00p 40.25p 40.00p 40.25p 194340
04/04/2016 40.00p 40.38p 40.00p 40.25p 85672
01/04/2016 39.00p 40.50p 39.00p 40.50p 89059
31/03/2016 40.00p 40.50p 40.00p 40.50p 275128
30/03/2016 40.00p 40.25p 40.00p 40.25p 17323
29/03/2016 40.00p 40.25p 40.00p 40.25p 56951
24/03/2016 40.00p 40.37p 40.00p 40.00p 158716
23/03/2016 40.00p 40.50p 40.00p 40.50p 460509
22/03/2016 40.50p 40.50p 39.75p 40.25p 417874
21/03/2016 39.50p 40.00p 39.00p 39.88p 406665
18/03/2016 39.50p 41.00p 39.50p 39.50p 30986
17/03/2016 41.00p 41.00p 40.50p 41.00p 29563
16/03/2016 40.00p 41.25p 39.50p 40.00p 19152
15/03/2016 43.00p 43.00p 40.50p 41.25p 1474218
14/03/2016 41.58p 42.00p 41.58p 41.75p 14787
11/03/2016 40.00p 42.00p 40.00p 42.00p 28297
10/03/2016 40.50p 41.00p 40.50p 41.00p 948
09/03/2016 40.00p 41.00p 40.00p 41.00p 82939
08/03/2016 40.00p 40.25p 40.00p 40.25p 10024
07/03/2016 40.00p 40.50p 40.00p 40.00p 33791
04/03/2016 40.00p 41.00p 39.55p 40.00p 102184
03/03/2016 40.00p 40.00p 39.15p 40.00p 23152
02/03/2016 38.00p 40.50p 38.00p 39.00p 317908
01/03/2016 37.75p 37.75p 37.50p 37.75p 17746
29/02/2016 37.00p 37.75p 37.00p 37.75p 11894
26/02/2016 37.00p 37.25p 36.50p 37.13p 418621
25/02/2016 36.50p 36.61p 36.00p 36.50p 302888
24/02/2016 36.00p 37.00p 35.25p 35.25p 268905
23/02/2016 36.00p 36.35p 35.62p 35.62p 4355
22/02/2016 35.25p 35.25p 35.25p 35.25p 274
19/02/2016 35.50p 36.50p 35.25p 36.50p 10000
18/02/2016 35.25p 35.25p 35.25p 35.25p 388
17/02/2016 35.50p 37.50p 35.50p 35.50p 43253
16/02/2016 37.75p 36.25p 35.50p 36.25p 0
15/02/2016 37.75p 37.75p 35.50p 35.50p 54846
12/02/2016 37.00p 37.00p 35.00p 35.00p 86157
11/02/2016 36.00p 36.00p 35.50p 35.50p 37285
10/02/2016 36.00p 37.75p 36.00p 36.00p 11538
09/02/2016 36.00p 36.00p 35.00p 36.00p 7587463
08/02/2016 36.00p 36.88p 36.88p 36.88p 0
05/02/2016 36.00p 36.88p 36.00p 36.88p 272
04/02/2016 36.00p 37.75p 36.00p 36.88p 21645
03/02/2016 36.00p 36.88p 36.00p 36.00p 35827
02/02/2016 36.75p 37.00p 36.00p 36.00p 16963
01/02/2016 36.50p 37.00p 36.50p 36.50p 8536
29/01/2016 36.50p 36.53p 36.50p 36.50p 7738
28/01/2016 37.00p 37.19p 36.50p 36.50p 27384
27/01/2016 36.00p 37.00p 36.00p 36.50p 35107
26/01/2016 36.00p 37.25p 35.00p 36.00p 5139057
25/01/2016 35.00p 36.15p 35.00p 35.00p 7598
22/01/2016 37.75p 37.75p 34.93p 35.50p 36138
21/01/2016 37.00p 37.00p 35.50p 36.25p 49920
20/01/2016 37.00p 37.00p 36.00p 36.50p 123105
19/01/2016 38.00p 38.00p 36.89p 37.00p 40213
18/01/2016 40.25p 40.25p 40.25p 40.25p 16
15/01/2016 39.50p 39.50p 38.50p 38.50p 26296
14/01/2016 40.25p 40.25p 39.50p 39.50p 161546
13/01/2016 40.25p 40.29p 39.00p 39.75p 13870831
12/01/2016 40.25p 40.40p 40.25p 40.38p 15839
11/01/2016 40.50p 41.29p 40.00p 40.25p 69864
08/01/2016 42.00p 42.00p 40.25p 40.25p 70680
07/01/2016 40.50p 40.96p 40.50p 40.75p 77364
06/01/2016 40.50p 40.75p 40.50p 40.75p 38020
05/01/2016 40.50p 40.50p 40.00p 40.25p 11080
04/01/2016 40.00p 40.00p 40.00p 40.00p 191
31/12/2015 39.00p 39.50p 39.00p 39.50p 2
30/12/2015 39.50p 40.06p 39.00p 39.50p 227068
29/12/2015 40.00p 40.25p 40.00p 40.25p 149
24/12/2015 39.50p 41.15p 39.50p 39.50p 5607
23/12/2015 42.50p 42.50p 40.25p 40.25p 26418
22/12/2015 40.50p 40.75p 40.00p 40.75p 88385
21/12/2015 42.50p 42.50p 41.00p 41.75p 11549
18/12/2015 41.00p 42.50p 40.40p 41.00p 54001
17/12/2015 41.00p 41.00p 41.00p 41.00p 3615
16/12/2015 41.00p 41.25p 41.00p 41.25p 7076
15/12/2015 41.00p 41.25p 41.00p 41.25p 16450
14/12/2015 41.00p 42.00p 40.50p 41.00p 97945
11/12/2015 41.08p 41.75p 41.08p 41.50p 678
10/12/2015 41.00p 41.75p 41.00p 41.75p 20901
09/12/2015 41.00p 41.50p 41.00p 41.50p 64704
08/12/2015 41.00p 41.25p 41.00p 41.25p 148
07/12/2015 40.00p 41.24p 38.00p 41.00p 327216
04/12/2015 41.00p 41.82p 41.00p 41.00p 100092
03/12/2015 41.00p 41.75p 41.00p 41.75p 100000
02/12/2015 41.00p 41.75p 41.00p 41.75p 385880
01/12/2015 41.00p 42.00p 41.00p 41.50p 56358
30/11/2015 40.00p 41.37p 39.50p 39.75p 29290
27/11/2015 40.00p 41.28p 40.00p 41.25p 20380
26/11/2015 41.00p 42.10p 41.00p 42.00p 404
25/11/2015 41.00p 41.50p 41.00p 41.50p 1
24/11/2015 41.00p 41.00p 41.00p 41.00p 137
23/11/2015 41.00p 42.10p 41.00p 41.00p 50054
20/11/2015 41.75p 41.94p 41.50p 41.75p 18772
19/11/2015 41.00p 41.75p 41.00p 41.62p 53248
18/11/2015 41.50p 41.50p 41.50p 41.50p 3000
17/11/2015 41.00p 41.50p 41.00p 41.25p 66206
16/11/2015 42.00p 42.00p 41.00p 41.50p 44224
13/11/2015 43.00p 43.03p 42.25p 42.25p 25534
12/11/2015 43.00p 43.00p 42.00p 42.75p 105000
11/11/2015 44.25p 45.10p 43.75p 44.50p 197863
10/11/2015 46.00p 46.00p 44.00p 45.00p 71525
09/11/2015 44.00p 45.44p 43.55p 44.13p 105618
06/11/2015 43.00p 43.75p 42.11p 43.75p 70780
05/11/2015 43.00p 44.00p 42.68p 44.00p 44142
04/11/2015 40.00p 45.00p 40.00p 44.50p 13774582
03/11/2015 38.00p 39.25p 38.00p 39.25p 96093
02/11/2015 38.00p 38.50p 38.00p 38.25p 58037
30/10/2015 37.00p 37.75p 37.00p 37.75p 0
29/10/2015 37.00p 37.00p 37.00p 37.00p 2894
28/10/2015 37.00p 37.50p 37.00p 37.50p 62413
27/10/2015 37.15p 37.50p 37.15p 37.50p 8500
26/10/2015 37.00p 38.00p 36.00p 38.00p 52051
23/10/2015 37.84p 37.84p 36.59p 37.25p 10685
22/10/2015 37.88p 37.88p 36.00p 36.50p 1571
21/10/2015 36.00p 37.00p 36.00p 36.00p 15002
20/10/2015 36.00p 37.00p 37.00p 37.00p 0
19/10/2015 36.00p 37.00p 36.00p 37.00p 21111
16/10/2015 37.00p 37.00p 35.50p 36.00p 15160
15/10/2015 36.26p 36.88p 36.26p 36.88p 5130
14/10/2015 37.00p 37.00p 36.00p 36.50p 39282
13/10/2015 36.00p 36.50p 36.00p 36.50p 1666
12/10/2015 36.75p 36.75p 36.00p 36.75p 25045
09/10/2015 36.16p 37.50p 36.16p 36.50p 10000
08/10/2015 37.00p 37.75p 36.92p 37.50p 23424
07/10/2015 37.50p 38.00p 37.00p 37.75p 34526
06/10/2015 37.00p 38.00p 36.75p 37.50p 33266
05/10/2015 36.00p 37.00p 36.00p 37.00p 55903
02/10/2015 36.00p 36.60p 36.00p 36.50p 11429
01/10/2015 36.00p 36.25p 36.00p 36.25p 5000
30/09/2015 35.50p 35.75p 35.29p 35.62p 62543
29/09/2015 36.00p 36.00p 35.12p 36.00p 16501
28/09/2015 36.00p 36.25p 35.50p 36.25p 58014
25/09/2015 36.00p 37.28p 36.00p 36.00p 48976
24/09/2015 36.00p 36.00p 36.00p 36.00p 5
23/09/2015 36.00p 36.00p 36.00p 36.00p 10
22/09/2015 36.00p 37.25p 36.00p 36.00p 27679
21/09/2015 36.50p 37.50p 36.50p 37.50p 310836
18/09/2015 36.25p 38.00p 36.25p 36.50p 44295
17/09/2015 38.00p 38.00p 38.00p 38.00p 2281
16/09/2015 37.00p 37.00p 37.00p 37.00p 5140
15/09/2015 36.50p 38.00p 37.50p 38.00p 0
14/09/2015 36.50p 37.50p 36.50p 37.50p 56174
11/09/2015 36.50p 37.50p 36.00p 37.50p 0
10/09/2015 36.50p 37.25p 36.00p 36.00p 8084
09/09/2015 36.50p 37.25p 36.50p 36.75p 25370
08/09/2015 36.50p 37.25p 36.25p 37.25p 12776
07/09/2015 36.50p 36.50p 36.24p 36.50p 6274
04/09/2015 37.00p 37.38p 36.84p 37.38p 7516
03/09/2015 38.00p 38.00p 36.00p 36.50p 40965
02/09/2015 37.00p 37.50p 36.50p 37.25p 291089
01/09/2015 37.50p 37.50p 35.00p 35.00p 10282
28/08/2015 36.00p 38.00p 33.50p 37.00p 223528
27/08/2015 39.00p 39.16p 38.00p 38.50p 16684
26/08/2015 38.95p 39.25p 38.95p 39.25p 7000
25/08/2015 38.50p 39.25p 38.00p 39.25p 8437
24/08/2015 39.50p 39.50p 38.25p 38.25p 78494
21/08/2015 40.25p 40.25p 40.00p 40.00p 45000
20/08/2015 40.25p 41.19p 40.25p 40.50p 11211
19/08/2015 41.00p 41.00p 40.00p 41.00p 134678
18/08/2015 40.00p 41.50p 40.00p 41.50p 6544
17/08/2015 40.50p 41.00p 40.00p 41.00p 8930
14/08/2015 42.25p 42.25p 40.00p 41.25p 89637
13/08/2015 41.50p 42.25p 41.50p 42.25p 17544
12/08/2015 41.00p 43.00p 41.00p 43.00p 27790
11/08/2015 41.50p 41.50p 41.50p 41.50p 7500
10/08/2015 42.75p 42.75p 41.62p 42.75p 134
07/08/2015 42.40p 42.50p 42.12p 42.50p 0
06/08/2015 42.40p 42.40p 41.50p 42.12p 4145
05/08/2015 41.50p 41.50p 41.21p 41.50p 13477
04/08/2015 42.00p 42.25p 42.00p 42.25p 5000

*Close Price adjusted for both dividends and splits