Huntsworth (HNT) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/10/2014 44.50p 44.50p 41.75p 42.25p 34655
15/10/2014 44.75p 46.63p 44.50p 44.50p 10853
14/10/2014 44.75p 46.70p 44.50p 44.50p 13097
13/10/2014 43.00p 45.75p 43.00p 44.75p 49401
10/10/2014 45.00p 46.33p 43.00p 43.25p 101777
09/10/2014 48.25p 48.50p 46.30p 46.63p 15275
08/10/2014 47.00p 48.49p 46.25p 46.75p 48905
07/10/2014 48.75p 48.75p 47.26p 48.00p 20591
06/10/2014 49.00p 49.50p 48.50p 48.50p 83393
03/10/2014 48.75p 49.00p 47.44p 48.75p 18303
02/10/2014 49.75p 50.00p 47.25p 49.75p 93310
01/10/2014 48.50p 50.00p 47.50p 48.00p 57101
30/09/2014 50.00p 50.00p 47.00p 48.75p 86689
29/09/2014 49.25p 50.00p 48.56p 49.25p 50181
26/09/2014 48.50p 48.75p 47.00p 47.00p 16833
25/09/2014 49.00p 49.00p 48.25p 48.25p 46573
24/09/2014 49.50p 49.50p 47.56p 48.00p 59520
23/09/2014 49.00p 49.50p 49.00p 49.50p 20250
22/09/2014 48.00p 48.00p 47.50p 47.50p 20973
19/09/2014 47.50p 49.10p 47.00p 47.50p 46834
18/09/2014 47.75p 47.75p 47.00p 47.00p 15740
17/09/2014 48.75p 49.00p 48.75p 49.00p 8638
16/09/2014 47.75p 49.52p 47.75p 49.00p 6652
15/09/2014 49.50p 50.75p 49.50p 49.50p 70374
12/09/2014 49.00p 50.50p 49.00p 50.50p 7033
11/09/2014 49.50p 50.00p 48.25p 50.00p 25669
10/09/2014 50.00p 50.00p 49.31p 49.75p 57156
09/09/2014 50.00p 50.00p 49.00p 49.00p 21586
08/09/2014 49.75p 50.30p 49.75p 49.75p 13293
05/09/2014 49.50p 50.44p 49.50p 49.50p 36070
04/09/2014 51.00p 51.25p 50.00p 50.25p 93414
03/09/2014 49.50p 51.89p 49.50p 49.50p 112327
02/09/2014 51.50p 51.50p 50.00p 50.75p 50871
01/09/2014 49.50p 51.32p 49.50p 50.50p 148229
29/08/2014 51.00p 52.28p 49.50p 50.50p 209970
28/08/2014 52.00p 52.75p 50.76p 51.25p 17142
27/08/2014 53.00p 53.40p 51.75p 52.00p 50680
26/08/2014 53.25p 54.55p 53.00p 53.00p 88440
22/08/2014 53.91p 54.50p 53.51p 54.25p 39046
21/08/2014 54.50p 55.97p 54.20p 54.50p 9787
20/08/2014 56.00p 56.19p 54.00p 54.25p 192653
19/08/2014 55.75p 57.25p 53.58p 56.50p 264801
18/08/2014 54.00p 55.55p 53.00p 54.00p 138101
15/08/2014 50.50p 55.25p 50.50p 55.25p 119244
14/08/2014 51.13p 51.95p 50.55p 51.00p 18629
13/08/2014 52.00p 53.12p 51.00p 51.50p 45455
12/08/2014 52.00p 53.00p 49.50p 53.00p 445085
11/08/2014 42.75p 53.00p 42.75p 53.00p 493482
08/08/2014 43.75p 44.75p 40.00p 41.00p 101882
07/08/2014 46.25p 46.25p 44.25p 44.75p 115179
06/08/2014 46.75p 46.80p 43.00p 44.50p 66375
05/08/2014 46.75p 47.50p 46.50p 46.50p 43727
04/08/2014 49.25p 49.31p 47.50p 47.50p 86834
01/08/2014 48.25p 50.00p 46.00p 49.25p 245313
31/07/2014 43.25p 50.00p 43.00p 50.00p 629093
30/07/2014 39.75p 45.00p 38.40p 45.00p 15883503
29/07/2014 40.00p 40.00p 38.24p 39.50p 90233
28/07/2014 39.75p 40.00p 39.08p 40.00p 49840
25/07/2014 39.25p 40.14p 39.00p 39.75p 58868
24/07/2014 40.75p 40.75p 39.00p 40.50p 67985
23/07/2014 39.75p 40.75p 39.38p 39.50p 43589
22/07/2014 40.00p 41.19p 39.25p 39.38p 95759
21/07/2014 40.00p 40.63p 39.38p 40.00p 46827
18/07/2014 41.25p 41.50p 39.50p 39.50p 75428
17/07/2014 42.75p 43.00p 41.50p 41.50p 99016
16/07/2014 43.25p 43.25p 41.93p 43.00p 80775
15/07/2014 43.75p 44.00p 41.08p 42.00p 229373
14/07/2014 44.75p 51.88p 40.00p 44.00p 848334
11/07/2014 52.25p 52.75p 51.47p 51.88p 4173449
10/07/2014 51.75p 52.75p 51.50p 52.75p 104313
09/07/2014 51.25p 51.91p 51.00p 51.75p 108724
08/07/2014 52.00p 52.50p 50.50p 51.25p 54482
07/07/2014 52.30p 52.38p 51.63p 51.63p 2554
04/07/2014 51.16p 51.88p 51.16p 51.63p 11893
03/07/2014 52.25p 52.25p 51.60p 52.00p 25682
02/07/2014 51.75p 51.75p 51.75p 51.75p 26228
01/07/2014 54.00p 54.00p 51.00p 51.25p 39488
30/06/2014 51.00p 54.00p 51.00p 54.00p 30190
27/06/2014 52.75p 54.00p 52.00p 54.00p 30142
26/06/2014 53.25p 54.00p 51.40p 54.00p 4124
25/06/2014 52.25p 53.25p 50.75p 53.00p 47479
24/06/2014 52.25p 53.50p 52.00p 52.25p 15903
23/06/2014 54.50p 54.79p 52.25p 52.25p 53145
20/06/2014 48.00p 55.25p 48.00p 55.25p 559862
19/06/2014 49.25p 49.25p 46.00p 48.25p 492277
18/06/2014 48.75p 49.75p 47.71p 48.25p 278673
17/06/2014 48.75p 50.00p 47.00p 47.00p 176865
16/06/2014 49.50p 51.80p 48.50p 48.50p 81763
13/06/2014 51.75p 51.75p 49.25p 49.25p 43187
12/06/2014 51.25p 52.25p 50.25p 50.50p 28328
11/06/2014 52.00p 53.50p 51.25p 51.25p 204380
10/06/2014 52.00p 54.75p 52.00p 52.50p 146227
09/06/2014 52.25p 55.00p 52.25p 52.50p 147997
06/06/2014 51.50p 53.50p 51.00p 53.50p 160168
05/06/2014 50.00p 52.00p 49.25p 51.00p 103323
04/06/2014 51.75p 51.75p 48.00p 49.75p 144536
03/06/2014 51.75p 51.75p 50.25p 50.50p 64211
02/06/2014 52.50p 52.50p 51.00p 51.00p 111126
30/05/2014 54.25p 54.25p 51.00p 51.50p 67490
29/05/2014 53.75p 54.00p 52.00p 53.25p 85184
28/05/2014 53.50p 57.00p 51.11p 53.25p 224949
27/05/2014 57.75p 57.75p 56.77p 57.00p 132062
23/05/2014 57.50p 57.50p 55.41p 57.50p 36776
22/05/2014 54.25p 56.75p 54.25p 55.75p 29356
21/05/2014 56.75p 56.75p 54.25p 55.50p 102231
20/05/2014 56.50p 57.50p 55.00p 55.00p 14637
19/05/2014 56.00p 57.00p 55.95p 57.00p 59909
16/05/2014 55.75p 56.38p 55.50p 56.38p 7231
15/05/2014 55.75p 56.00p 54.50p 55.50p 19318
14/05/2014 54.00p 55.75p 53.60p 55.25p 449101
13/05/2014 54.00p 55.00p 53.41p 54.50p 161847
12/05/2014 56.00p 57.75p 52.50p 54.00p 503822
09/05/2014 57.50p 59.00p 57.50p 57.75p 74003
08/05/2014 58.00p 59.00p 57.75p 58.50p 765032
07/05/2014 59.25p 59.75p 58.06p 58.75p 63700
06/05/2014 60.00p 60.00p 58.00p 58.50p 1816601
02/05/2014 59.00p 60.00p 59.00p 59.50p 42610
01/05/2014 60.00p 60.03p 57.75p 59.50p 235368
30/04/2014 64.25p 65.31p 60.00p 60.00p 137819
29/04/2014 68.75p 69.75p 63.57p 65.00p 594478
28/04/2014 69.75p 70.74p 69.75p 69.75p 26094
25/04/2014 70.00p 71.25p 69.50p 69.50p 3756
24/04/2014 71.25p 71.25p 69.56p 71.25p 81249
23/04/2014 71.50p 71.50p 69.86p 71.50p 14334
22/04/2014 69.75p 71.00p 69.08p 70.75p 17712
17/04/2014 71.75p 72.00p 71.49p 72.00p 1947
16/04/2014 69.00p 72.00p 68.25p 70.75p 83751
15/04/2014 69.00p 69.00p 67.75p 67.75p 32864
14/04/2014 67.00p 69.00p 67.00p 68.25p 20174
11/04/2014 68.25p 69.75p 66.75p 68.00p 74113
10/04/2014 69.75p 69.75p 66.00p 67.50p 45852
09/04/2014 68.00p 68.50p 66.25p 67.50p 54449
08/04/2014 69.75p 69.75p 66.40p 67.75p 29091
07/04/2014 69.75p 69.75p 67.73p 68.75p 15841
04/04/2014 69.00p 69.75p 67.00p 67.75p 50315
03/04/2014 67.75p 69.00p 67.25p 69.00p 45464
02/04/2014 70.25p 70.50p 67.25p 68.00p 262740
01/04/2014 67.25p 69.75p 67.00p 68.00p 18137
31/03/2014 67.25p 69.00p 67.25p 67.75p 101714
28/03/2014 69.75p 69.75p 67.25p 67.50p 25782
27/03/2014 69.00p 69.00p 67.00p 67.25p 11212
26/03/2014 69.75p 69.75p 67.25p 67.25p 92803
25/03/2014 69.00p 69.00p 67.87p 68.75p 11179
24/03/2014 70.25p 70.25p 67.00p 68.50p 61411
21/03/2014 67.00p 69.00p 67.00p 67.00p 72614
20/03/2014 68.75p 69.00p 67.75p 68.75p 102822
19/03/2014 67.75p 68.75p 66.25p 68.75p 64930
18/03/2014 66.25p 67.22p 66.25p 67.00p 19869
17/03/2014 67.25p 68.75p 66.50p 68.75p 39834
14/03/2014 67.50p 68.12p 67.00p 68.00p 118330
13/03/2014 69.00p 70.00p 67.50p 68.12p 96194
12/03/2014 69.00p 71.00p 69.00p 70.50p 45800
11/03/2014 69.00p 71.00p 68.88p 70.00p 33682
10/03/2014 69.50p 69.95p 69.00p 69.75p 16051
07/03/2014 69.00p 70.50p 68.61p 70.00p 126510
06/03/2014 68.50p 69.25p 67.00p 69.00p 115961
05/03/2014 69.50p 69.50p 68.50p 68.75p 23847
04/03/2014 70.50p 70.75p 69.09p 70.75p 24214
03/03/2014 70.00p 72.00p 69.34p 70.50p 121691
28/02/2014 72.00p 72.25p 70.25p 72.00p 56156
27/02/2014 72.00p 72.00p 70.25p 70.25p 1567
26/02/2014 72.00p 72.00p 69.11p 71.50p 33660
25/02/2014 72.00p 72.00p 68.75p 70.50p 33378
24/02/2014 70.25p 72.00p 69.75p 72.00p 75793
21/02/2014 69.00p 71.50p 69.00p 71.00p 49899
20/02/2014 72.00p 72.00p 69.44p 72.00p 28855
19/02/2014 71.25p 71.50p 68.60p 71.00p 56937
18/02/2014 68.25p 71.75p 68.25p 71.75p 14461
17/02/2014 71.00p 71.75p 69.50p 69.50p 29018
14/02/2014 68.75p 71.25p 68.75p 71.00p 21654
13/02/2014 70.75p 71.00p 69.42p 71.00p 707512
12/02/2014 70.50p 71.00p 69.15p 71.00p 22568
11/02/2014 69.62p 71.00p 69.59p 70.13p 8969
10/02/2014 71.50p 71.50p 68.33p 71.00p 76771
07/02/2014 70.75p 71.75p 68.25p 71.75p 157251
06/02/2014 71.75p 71.75p 68.25p 68.25p 589511
05/02/2014 70.75p 71.75p 69.25p 71.50p 333890
04/02/2014 70.75p 71.00p 70.00p 70.75p 72296
03/02/2014 70.50p 70.75p 70.50p 70.75p 7931
31/01/2014 70.75p 71.00p 70.00p 70.50p 74682
30/01/2014 71.00p 71.00p 70.00p 70.75p 136003
29/01/2014 70.75p 71.00p 68.87p 70.75p 58868
28/01/2014 70.25p 70.25p 68.84p 70.00p 84145
27/01/2014 70.00p 70.50p 69.50p 69.88p 268360
24/01/2014 71.50p 71.50p 69.02p 70.25p 24081
23/01/2014 70.75p 71.00p 68.50p 71.00p 271465
22/01/2014 70.75p 71.00p 70.25p 71.00p 24938
21/01/2014 71.50p 71.50p 69.00p 71.00p 78610
20/01/2014 69.75p 69.86p 68.43p 69.50p 36328
17/01/2014 69.00p 70.00p 68.38p 69.25p 220235
16/01/2014 71.00p 71.75p 69.00p 70.00p 177446
15/01/2014 71.75p 72.00p 70.25p 71.75p 187119
14/01/2014 69.00p 72.00p 67.65p 71.75p 422352
13/01/2014 67.50p 69.00p 67.20p 68.00p 113070
10/01/2014 68.00p 68.00p 66.75p 66.75p 22376
09/01/2014 68.00p 68.00p 66.18p 68.00p 54343
08/01/2014 68.00p 68.00p 66.25p 66.25p 73179
07/01/2014 67.00p 68.31p 66.05p 66.25p 62159
06/01/2014 69.00p 69.00p 67.50p 68.00p 27850
03/01/2014 68.75p 69.00p 66.87p 67.50p 45092

*Close Price adjusted for both dividends and splits