livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Huntsworth - (HNT) share price history


Huntsworth share priceHNT share price tradesHNT Fundamentals watchlistADD to watchlist
Huntsworth - (HNT) share price history
Date Open High Low Close Volume
17/03/2020 100.50 101.50 99.00 100.00 3,854,634
16/03/2020 105.03 105.05 100.00 101.00 10,379,026
13/03/2020 104.00 106.50 104.00 106.50 7,701,489
12/03/2020 106.50 106.50 103.40 104.00 30,460,289
11/03/2020 106.50 106.50 106.00 106.00 34,514,563
10/03/2020 106.00 106.50 106.00 106.00 65,787,167
09/03/2020 109.00 109.00 106.00 106.00 36,072,182
06/03/2020 109.50 109.50 109.00 109.00 455,392
05/03/2020 109.00 110.00 109.00 109.00 7,775,347
04/03/2020 110.00 110.00 108.90 109.50 32,375,804
03/03/2020 108.50 110.70 108.00 110.00 16,157,930
02/03/2020 74.28 75.90 72.00 72.00 368,086
28/02/2020 77.80 78.27 73.00 74.20 1,892,105
27/02/2020 81.40 81.40 77.00 77.00 1,371,891
26/02/2020 76.20 81.40 76.20 79.60 139,574
25/02/2020 79.80 79.80 75.00 78.40 474,335
24/02/2020 80.48 81.00 76.10 79.00 80,853
21/02/2020 77.40 80.91 75.20 79.40 19,550,813
20/02/2020 73.40 77.00 72.72 77.00 1,643,024
19/02/2020 72.80 74.00 72.40 72.80 506,245
18/02/2020 72.80 73.80 71.20 72.20 791,468
17/02/2020 72.80 73.00 71.30 72.00 39,525
14/02/2020 72.40 73.00 72.20 72.40 232,226
12/02/2020 72.00 74.00 71.00 72.00 145,447
11/02/2020 71.00 73.80 70.20 72.00 412,100
10/02/2020 67.00 71.60 67.00 71.00 1,482,205
07/02/2020 68.00 70.00 67.00 67.00 412,777
06/02/2020 64.10 65.20 63.00 65.20 4,470,572
05/02/2020 64.20 65.20 63.75 64.00 231,367
04/02/2020 65.88 66.00 61.20 65.00 578,653

Huntsworth - (HNT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z