Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/08/2015 42.75p 43.00p 41.25p 42.75p 63074
31/07/2015 42.06p 42.75p 42.50p 42.75p 0
30/07/2015 42.06p 42.50p 42.06p 42.50p 1654
29/07/2015 41.50p 43.00p 41.50p 42.25p 153551
28/07/2015 42.00p 42.20p 40.50p 40.50p 86367
27/07/2015 43.00p 43.00p 41.00p 41.25p 39027
24/07/2015 42.00p 42.50p 42.00p 42.50p 10838
23/07/2015 42.00p 43.00p 42.00p 43.00p 93937
22/07/2015 41.25p 42.50p 40.50p 42.50p 110574
21/07/2015 41.00p 41.93p 41.00p 41.62p 3125
20/07/2015 41.00p 41.37p 41.00p 41.37p 45807
17/07/2015 39.50p 42.00p 39.50p 40.50p 43646
16/07/2015 41.19p 41.50p 41.19p 41.50p 2250
15/07/2015 41.00p 41.10p 40.00p 40.25p 18709
14/07/2015 42.00p 42.31p 41.00p 41.50p 33919
13/07/2015 42.00p 43.48p 42.00p 42.00p 13394
10/07/2015 43.75p 44.22p 42.28p 43.75p 14676
09/07/2015 44.00p 44.61p 43.18p 43.50p 59783
08/07/2015 44.00p 45.85p 44.00p 44.00p 39843
07/07/2015 45.00p 45.30p 44.25p 44.25p 27048
06/07/2015 45.97p 46.50p 45.30p 46.00p 17923
03/07/2015 46.50p 46.94p 46.50p 46.50p 1719
02/07/2015 47.50p 48.00p 46.50p 46.50p 80487
01/07/2015 45.75p 49.25p 45.00p 49.25p 50793
30/06/2015 45.50p 48.00p 45.45p 48.00p 102549
29/06/2015 44.50p 49.25p 44.15p 49.25p 118075
26/06/2015 45.50p 47.00p 44.87p 47.00p 60736
25/06/2015 45.00p 45.00p 44.50p 44.50p 17624
24/06/2015 44.25p 45.00p 44.25p 45.00p 92039
23/06/2015 45.56p 46.00p 44.78p 45.75p 18434
22/06/2015 45.50p 46.50p 44.25p 46.00p 114738
19/06/2015 44.00p 46.50p 42.49p 46.50p 1105211
18/06/2015 42.75p 42.75p 42.50p 42.50p 29227
17/06/2015 42.00p 43.75p 42.00p 43.75p 94765
16/06/2015 43.00p 44.00p 42.40p 44.00p 206279
15/06/2015 39.00p 43.00p 39.00p 43.00p 255648
12/06/2015 40.50p 41.25p 39.00p 41.00p 375809
11/06/2015 40.00p 40.50p 39.00p 40.50p 160070
10/06/2015 40.00p 40.00p 40.00p 40.00p 242
09/06/2015 40.00p 41.00p 39.13p 41.00p 71321
08/06/2015 39.50p 41.25p 39.50p 41.25p 8920
05/06/2015 39.75p 40.68p 39.50p 39.75p 26727
04/06/2015 40.75p 40.75p 39.50p 39.50p 16757
03/06/2015 41.00p 42.88p 40.00p 40.63p 15723
02/06/2015 43.00p 44.00p 41.50p 44.00p 146984
01/06/2015 41.50p 42.50p 41.50p 42.00p 8680
29/05/2015 41.00p 42.50p 39.85p 42.50p 190160
28/05/2015 37.00p 41.50p 37.00p 40.75p 149657
27/05/2015 38.25p 39.68p 38.00p 38.87p 46539
26/05/2015 39.75p 40.00p 38.44p 39.88p 10915
22/05/2015 39.12p 39.13p 39.12p 39.13p 764
21/05/2015 39.00p 39.50p 38.50p 39.50p 251766
20/05/2015 39.50p 39.74p 39.00p 39.50p 26440
19/05/2015 40.00p 40.00p 38.00p 38.62p 11523
18/05/2015 40.00p 40.00p 38.00p 40.00p 8839
15/05/2015 38.50p 38.50p 38.00p 38.00p 16461
14/05/2015 38.00p 39.50p 38.50p 38.50p 0
13/05/2015 38.00p 39.50p 38.00p 39.50p 24704
12/05/2015 39.25p 39.25p 36.50p 37.25p 195276
11/05/2015 38.75p 39.25p 38.61p 39.25p 30852
08/05/2015 38.00p 39.96p 38.00p 39.50p 66351
07/05/2015 38.25p 38.25p 38.25p 38.25p 600
06/05/2015 39.50p 39.50p 38.22p 39.50p 24448
05/05/2015 38.50p 41.00p 38.00p 39.25p 123931
01/05/2015 40.00p 40.25p 39.00p 39.25p 26115
30/04/2015 39.00p 41.00p 38.30p 41.00p 238835
29/04/2015 40.00p 40.00p 39.06p 39.75p 6041
28/04/2015 39.00p 39.88p 39.00p 39.50p 48776
27/04/2015 40.00p 40.25p 39.00p 39.50p 211830
24/04/2015 39.25p 40.34p 38.30p 38.75p 25191
23/04/2015 39.75p 40.69p 39.00p 39.25p 19599
22/04/2015 40.00p 40.17p 39.73p 40.00p 114318
21/04/2015 40.00p 40.00p 39.88p 39.88p 1000
20/04/2015 40.00p 40.31p 39.25p 39.63p 79385
17/04/2015 40.00p 40.13p 38.73p 40.13p 82982
16/04/2015 40.00p 40.50p 39.75p 40.50p 40045
15/04/2015 40.00p 40.25p 39.88p 39.88p 23150
14/04/2015 38.00p 40.25p 38.00p 40.00p 71909
13/04/2015 40.25p 40.71p 38.97p 40.00p 214903
10/04/2015 36.00p 42.00p 32.82p 42.00p 1508124
09/04/2015 42.75p 45.00p 40.50p 45.00p 334917
08/04/2015 44.75p 44.75p 42.60p 44.00p 35440
07/04/2015 42.75p 44.75p 42.75p 44.75p 101465
02/04/2015 40.75p 43.24p 40.74p 42.25p 92234
01/04/2015 40.75p 42.75p 40.50p 42.75p 67743
31/03/2015 40.00p 42.75p 39.30p 42.75p 304886
30/03/2015 39.00p 40.00p 38.25p 40.00p 70482
27/03/2015 39.00p 39.00p 37.25p 37.50p 89120
26/03/2015 39.00p 39.00p 38.75p 38.75p 11223
25/03/2015 39.50p 39.75p 39.00p 39.50p 56397
24/03/2015 39.25p 39.56p 38.00p 38.37p 55741
23/03/2015 38.00p 38.00p 37.22p 37.75p 53881
20/03/2015 38.00p 38.00p 37.50p 38.00p 50151
19/03/2015 38.00p 39.15p 37.75p 37.75p 166632
18/03/2015 37.50p 38.50p 37.50p 37.50p 14044
17/03/2015 37.68p 38.62p 37.57p 38.50p 148577
16/03/2015 38.60p 39.25p 37.82p 38.25p 156174
13/03/2015 39.50p 40.00p 38.45p 39.25p 105774
12/03/2015 40.00p 40.00p 39.50p 40.00p 191448
11/03/2015 40.15p 40.63p 39.50p 40.63p 83
10/03/2015 39.50p 41.00p 39.50p 39.50p 30460
09/03/2015 39.50p 40.85p 39.50p 39.50p 26570
06/03/2015 41.00p 41.20p 40.00p 40.00p 20842
05/03/2015 39.75p 41.00p 39.70p 40.25p 27895
04/03/2015 41.00p 41.00p 39.69p 40.75p 43153
03/03/2015 40.00p 40.27p 39.00p 39.50p 320858
02/03/2015 40.00p 41.10p 40.00p 40.00p 20372
27/02/2015 40.25p 41.76p 40.25p 40.63p 49528
26/02/2015 42.00p 42.00p 40.26p 40.50p 303485
25/02/2015 43.25p 43.25p 41.00p 43.25p 41558
24/02/2015 41.25p 42.45p 40.78p 41.25p 58239
23/02/2015 42.62p 42.62p 42.38p 42.50p 2950
20/02/2015 42.50p 43.40p 42.38p 42.38p 54697
19/02/2015 43.00p 43.00p 42.38p 42.50p 15000
18/02/2015 43.00p 43.84p 41.25p 41.75p 448968
17/02/2015 42.88p 42.88p 42.25p 42.25p 7000
16/02/2015 41.25p 42.00p 41.00p 41.00p 86387
13/02/2015 41.25p 43.10p 41.25p 41.25p 8683
12/02/2015 41.75p 42.25p 40.50p 41.00p 286550
11/02/2015 42.75p 43.25p 41.00p 41.00p 206362
10/02/2015 43.00p 43.39p 41.25p 41.25p 23792
09/02/2015 42.70p 43.82p 42.60p 43.00p 60092
06/02/2015 44.00p 44.00p 42.00p 42.00p 149822
05/02/2015 43.63p 44.63p 43.00p 43.50p 36157
04/02/2015 43.75p 43.75p 42.25p 43.00p 52610
03/02/2015 43.78p 43.78p 43.63p 43.75p 6791
02/02/2015 44.00p 44.89p 43.27p 43.63p 12101
30/01/2015 44.00p 45.00p 42.25p 45.00p 118613
29/01/2015 43.00p 43.85p 42.93p 43.75p 21727
28/01/2015 45.00p 45.00p 42.25p 44.00p 34763
27/01/2015 44.00p 44.78p 42.52p 44.00p 20465
26/01/2015 40.00p 44.00p 39.73p 43.75p 225454
23/01/2015 41.75p 42.73p 40.63p 41.75p 94814
22/01/2015 42.00p 42.73p 40.94p 41.50p 165085
21/01/2015 42.00p 42.88p 41.35p 42.00p 24076
20/01/2015 43.00p 43.00p 42.00p 43.00p 49034
19/01/2015 43.00p 43.00p 42.88p 42.88p 7733
16/01/2015 43.00p 44.50p 43.00p 43.00p 5147
15/01/2015 43.00p 45.00p 42.25p 45.00p 103565
14/01/2015 43.00p 43.38p 42.69p 42.75p 35921
13/01/2015 44.50p 46.00p 42.55p 43.25p 105967
12/01/2015 44.71p 44.80p 43.69p 44.25p 35018
09/01/2015 44.25p 44.55p 44.00p 44.00p 86204
08/01/2015 45.00p 45.96p 44.06p 44.25p 41082
07/01/2015 47.25p 48.21p 45.00p 45.00p 43764
06/01/2015 48.25p 49.00p 46.85p 48.63p 32240
05/01/2015 47.25p 47.33p 47.00p 47.25p 9039
02/01/2015 47.25p 48.75p 46.90p 48.25p 45166
31/12/2014 48.00p 49.00p 45.25p 49.00p 70156
30/12/2014 46.75p 48.00p 46.75p 48.00p 9707
29/12/2014 45.45p 45.45p 45.38p 45.38p 6311
24/12/2014 46.75p 47.00p 46.75p 47.00p 3154
23/12/2014 45.50p 46.00p 45.44p 46.00p 7689
22/12/2014 44.00p 45.56p 43.25p 45.00p 551075
19/12/2014 43.75p 46.50p 43.27p 45.50p 31218
18/12/2014 41.50p 44.00p 41.36p 44.00p 56737
17/12/2014 41.00p 41.15p 39.80p 41.00p 53591
16/12/2014 43.00p 44.25p 39.00p 40.50p 111386
15/12/2014 44.13p 45.50p 44.00p 44.00p 4495
12/12/2014 44.00p 45.50p 44.00p 45.50p 13105
11/12/2014 46.00p 46.00p 44.00p 44.37p 31820
10/12/2014 46.00p 46.25p 45.00p 45.25p 23253
09/12/2014 48.75p 48.75p 46.50p 46.75p 35379
08/12/2014 47.75p 48.25p 47.10p 47.50p 51365
05/12/2014 46.00p 49.75p 44.00p 49.75p 3934536
04/12/2014 46.00p 47.00p 46.00p 46.50p 1521
03/12/2014 46.25p 47.00p 46.25p 46.50p 4473
02/12/2014 48.50p 48.67p 47.09p 47.75p 14471
01/12/2014 50.00p 50.75p 48.75p 48.75p 41109
28/11/2014 50.25p 52.50p 50.00p 52.50p 71419
27/11/2014 51.50p 52.00p 49.53p 51.75p 147105
26/11/2014 49.25p 52.00p 48.82p 52.00p 277568
25/11/2014 48.25p 52.00p 45.00p 52.00p 1148434
24/11/2014 45.00p 49.51p 45.00p 49.50p 58173
21/11/2014 42.75p 44.50p 42.50p 43.50p 23991
20/11/2014 43.50p 44.00p 42.91p 43.75p 23909
19/11/2014 44.50p 45.00p 43.44p 45.00p 22200
18/11/2014 44.25p 44.25p 43.47p 43.63p 10254
17/11/2014 43.78p 44.25p 43.50p 44.25p 10653
14/11/2014 44.75p 44.75p 43.50p 43.50p 1208
13/11/2014 46.00p 46.00p 44.37p 45.00p 12316
12/11/2014 43.25p 45.30p 42.75p 44.37p 41147
11/11/2014 42.75p 45.25p 42.75p 43.00p 34087
10/11/2014 43.00p 43.75p 43.00p 43.25p 1670
07/11/2014 43.25p 45.75p 42.89p 44.13p 11436
06/11/2014 43.61p 44.13p 42.75p 44.13p 1500
05/11/2014 42.75p 45.16p 42.75p 42.75p 3899
04/11/2014 44.00p 45.63p 43.00p 43.00p 26502
03/11/2014 44.50p 46.00p 44.50p 45.75p 407
31/10/2014 44.00p 44.50p 44.00p 44.50p 11925
30/10/2014 44.18p 45.50p 44.18p 44.50p 118
29/10/2014 45.64p 45.64p 45.50p 45.50p 10000
28/10/2014 44.23p 45.25p 44.23p 45.25p 752
27/10/2014 44.75p 45.00p 44.50p 45.00p 21839
24/10/2014 46.25p 46.25p 46.00p 46.00p 4875
23/10/2014 45.75p 46.00p 44.44p 46.00p 38273
22/10/2014 45.25p 46.38p 45.00p 45.25p 58863
21/10/2014 43.25p 44.50p 43.00p 44.50p 81415
20/10/2014 44.25p 44.50p 44.25p 44.50p 23477
17/10/2014 44.25p 44.31p 43.00p 44.25p 34353

*Close Price adjusted for both dividends and splits