Huntsworth Share Price (HNT) - Buy HNT Shares

View your Watch List Add HNT to your Watch List
Time period:    Moving average:     Compare to: 
Huntsworth (HNT) share price history chart
Current Price:  
83.80p
on 19-01-2018 at 17:15:00
Change:   1.30p rise 1.58 %
Buy:   83.80p
Sell:   78.00p
   
Huntsworth (HNT, HNT.L, LON:HNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 330 at 84.80p Days Range: 80.20 - 86.80p
Day's Volume: 45,057 52wk Range: 37.25 - 86.80p
Last Close: 83.80p Market Capitalisation:* £ 276.54 m
Open: 86.60p VWAP: 83.85p
ISIN: GB00B0CRWK29 Shares in Issue: 330.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy33084.80p16097092678990244816:52:25 - 19/01
Buy78884.80p77748867439960075216:52:20 - 19/01
Buy15284.80p016:51:37 - 19/01
Buy94984.80p30590758722222500816:51:32 - 19/01
Buy24986.80p016:51:18 - 19/01
Buy3873283.80p1818348170057472Uncrossing Trade16:35:06 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 86.60 86.80 80.20 83.80 45,057
18 Jan 2018 (Thu) 81.00 83.00 80.00 82.50 48,342
17 Jan 2018 (Wed) 82.20 84.60 80.20 80.20 46,011
16 Jan 2018 (Tue) 86.40 86.40 81.20 81.40 30,249
15 Jan 2018 (Mon) 85.00 85.00 81.40 81.60 204,135
12 Jan 2018 (Fri) 82.00 84.94 81.00 82.40 156,083
11 Jan 2018 (Thu) 80.00 86.40 80.00 83.20 110,444
10 Jan 2018 (Wed) 81.60 81.60 80.08 80.80 202,499
9 Jan 2018 (Tue) 81.60 81.60 80.40 80.40 3,931
8 Jan 2018 (Mon) 81.60 81.60 81.00 81.40 7,981
5 Jan 2018 (Fri) 81.60 81.60 81.60 81.60 8,700
4 Jan 2018 (Thu) 81.60 81.60 80.86 81.60 14,265
3 Jan 2018 (Wed) 81.60 81.60 80.51 81.40 11,100
2 Jan 2018 (Tue) 80.20 81.60 80.20 81.60 38,418
1 Jan 2018 (Mon) 81.50 81.50 80.50 81.25 11,828
29 Dec 2017 (Fri) 81.50 81.50 80.50 81.25 11,828
28 Dec 2017 (Thu) 81.50 81.50 80.75 81.25 156,283
27 Dec 2017 (Wed) 81.50 81.50 80.39 81.50 26,585
26 Dec 2017 (Tue) 80.39 80.75 80.39 80.75 7,238
25 Dec 2017 (Mon) 80.39 80.75 80.39 80.75 7,238
22 Dec 2017 (Fri) 80.39 80.75 80.39 80.75 7,238
21 Dec 2017 (Thu) 81.25 81.50 80.25 80.25 108,418

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL