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:  
78.50p
on 24-10-2017 at 12:00:00
Change:   0.50p fall 0.63 %
Buy:   78.75p
Sell:   78.25p
   
Huntsworth (HNT, HNT.L, LON:HNT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,645 at 78.69p Days Range: 78.50 - 79.53p
Day's Volume: 18,625 52wk Range: 36.00 - 83.00p
Last Close: 79.00p Market Capitalisation:* £ 259.05 m
Open: 78.50p VWAP: 78.91p
ISIN: GB00B0CRWK29 Shares in Issue: 330.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy164578.69p9538587162460272Ordinary Trade11:17:15 - 24/10
Sell239578.50p1764515049912555Automated Trade11:17:16 - 24/10
Sell500078.89p289221970073632880Ordinary Trade09:51:05 - 24/10
Buy500079.53p725465709701382256Ordinary Trade08:53:55 - 24/10
Sell328978.50p1764515049901719Automated Trade08:34:25 - 24/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 80.00 79.46 78.10 79.00 6,323
20 Oct 2017 (Fri) 80.00 80.00 78.00 78.00 15,064
19 Oct 2017 (Thu) 81.00 81.00 78.25 78.25 22,712
18 Oct 2017 (Wed) 84.00 84.00 79.00 79.00 39,470
17 Oct 2017 (Tue) 83.00 83.00 80.00 83.00 210,649
16 Oct 2017 (Mon) 80.75 82.00 79.90 82.00 177,785
13 Oct 2017 (Fri) 80.00 80.00 80.00 80.00 50,641
12 Oct 2017 (Thu) 80.00 80.00 80.00 80.00 3,132
11 Oct 2017 (Wed) 84.00 84.00 80.00 80.00 64,564
10 Oct 2017 (Tue) 81.00 81.75 78.00 80.00 73,141
9 Oct 2017 (Mon) 84.00 84.00 81.50 81.50 54,501
6 Oct 2017 (Fri) 80.25 83.00 80.25 81.00 62,176
5 Oct 2017 (Thu) 77.00 78.00 77.00 78.00 195,480
4 Oct 2017 (Wed) 79.00 79.00 76.50 76.50 34,686
3 Oct 2017 (Tue) 77.00 77.25 77.00 77.00 56,344
2 Oct 2017 (Mon) 78.50 78.50 74.00 76.00 49,687
29 Sep 2017 (Fri) 74.00 76.00 73.50 73.50 51,716
28 Sep 2017 (Thu) 74.25 74.25 73.00 73.00 97,483
27 Sep 2017 (Wed) 76.75 77.00 74.75 74.75 15,371
26 Sep 2017 (Tue) 76.00 76.00 75.00 75.00 53,987
25 Sep 2017 (Mon) 75.50 75.50 75.50 75.50 23,877

FTSE 100 Latest

ValueChange
7,524.990.54  % rise
 

SSL