H&T Group (HAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. H&T Group

Date Open High Low Close* Volume
16/10/2017 350.00p 363.28p 343.49p 348.00p 77112
13/10/2017 349.75p 354.75p 340.25p 346.62p 25694
12/10/2017 338.25p 343.37p 338.25p 343.37p 11109
11/10/2017 331.00p 331.00p 331.00p 331.00p 132
10/10/2017 330.25p 339.25p 330.00p 330.00p 2303
09/10/2017 335.75p 335.75p 330.00p 330.00p 11945
06/10/2017 330.00p 333.00p 332.38p 332.38p 25085
05/10/2017 330.00p 333.00p 330.00p 333.00p 4
04/10/2017 330.00p 336.00p 330.00p 336.00p 3523
03/10/2017 326.75p 330.00p 326.75p 330.00p 2
02/10/2017 325.25p 337.00p 325.25p 330.00p 2197
29/09/2017 335.75p 332.25p 332.00p 332.00p 34435
28/09/2017 335.75p 339.50p 332.25p 332.25p 7326
27/09/2017 335.75p 339.75p 334.00p 339.50p 7755
26/09/2017 335.75p 330.50p 330.25p 330.50p 1219
25/09/2017 335.75p 335.75p 330.25p 330.25p 78
22/09/2017 327.50p 336.00p 327.50p 336.00p 10
21/09/2017 330.25p 330.25p 330.00p 330.00p 2
20/09/2017 329.00p 331.50p 329.50p 331.50p 7213
19/09/2017 329.00p 339.50p 329.00p 329.50p 6198
18/09/2017 324.00p 329.75p 324.00p 329.75p 54
15/09/2017 329.00p 329.25p 326.75p 326.75p 2053
14/09/2017 320.00p 327.00p 320.00p 327.00p 1325
13/09/2017 320.25p 330.00p 320.25p 328.00p 800
12/09/2017 323.50p 325.25p 320.00p 325.00p 11950
11/09/2017 323.25p 323.75p 323.25p 323.50p 8595
08/09/2017 323.50p 329.75p 323.50p 329.75p 3756
07/09/2017 329.75p 329.75p 327.38p 327.38p 250
06/09/2017 320.75p 325.00p 320.50p 325.00p 909
05/09/2017 329.75p 330.00p 326.75p 326.75p 6195
04/09/2017 330.00p 338.00p 329.75p 329.75p 15788
01/09/2017 320.00p 329.75p 320.00p 329.75p 14201
31/08/2017 314.00p 318.00p 313.75p 318.00p 8971
30/08/2017 310.75p 318.00p 310.75p 317.50p 45
29/08/2017 313.50p 316.75p 313.00p 316.75p 2974
25/08/2017 315.25p 315.25p 313.00p 313.00p 8301
24/08/2017 305.00p 317.75p 314.75p 314.75p 22566
23/08/2017 305.00p 320.00p 305.00p 317.75p 23929
22/08/2017 305.00p 307.00p 305.00p 305.00p 6727
21/08/2017 299.75p 316.00p 299.50p 306.25p 65392
18/08/2017 285.00p 299.50p 285.00p 296.50p 68692
17/08/2017 283.25p 290.00p 287.88p 287.88p 82772
16/08/2017 283.25p 290.00p 283.00p 290.00p 19425
15/08/2017 278.00p 296.00p 278.00p 285.00p 27024
14/08/2017 284.25p 285.00p 265.00p 268.00p 16367
11/08/2017 280.00p 284.75p 281.00p 281.00p 2593
10/08/2017 280.00p 284.75p 280.00p 284.75p 1121
09/08/2017 283.00p 287.75p 283.00p 287.75p 2457
08/08/2017 290.00p 294.75p 287.50p 287.50p 13006
07/08/2017 290.00p 295.00p 289.75p 294.75p 8355
04/08/2017 282.75p 285.00p 284.00p 284.00p 18335
03/08/2017 282.75p 285.00p 275.00p 285.00p 26621
02/08/2017 288.00p 285.00p 281.25p 281.25p 10644
01/08/2017 288.00p 288.00p 280.00p 285.00p 31270
31/07/2017 292.25p 290.37p 288.50p 288.50p 12899
28/07/2017 292.25p 290.37p 289.88p 290.37p 9007
27/07/2017 292.25p 292.25p 289.88p 289.88p 7125
26/07/2017 295.25p 301.00p 292.25p 301.00p 7257
25/07/2017 309.75p 298.00p 296.00p 296.00p 3709
24/07/2017 309.75p 301.50p 298.00p 298.00p 4744
21/07/2017 309.75p 301.50p 299.13p 301.50p 854
20/07/2017 309.75p 300.00p 299.13p 299.13p 32172
19/07/2017 309.75p 310.00p 300.00p 300.00p 19489
18/07/2017 302.75p 302.75p 290.00p 290.00p 19
17/07/2017 297.00p 294.25p 290.00p 294.25p 4529
14/07/2017 297.00p 303.50p 290.00p 290.00p 12710
13/07/2017 301.50p 303.50p 295.00p 295.00p 1702
12/07/2017 295.00p 300.00p 296.88p 296.88p 1737
11/07/2017 295.00p 300.00p 295.00p 300.00p 10753
10/07/2017 300.00p 300.00p 297.50p 297.50p 150
07/07/2017 295.25p 299.75p 295.00p 299.75p 46958
06/07/2017 295.25p 295.25p 295.00p 295.00p 25120
05/07/2017 298.00p 304.50p 298.00p 304.50p 5455
04/07/2017 295.00p 299.87p 295.00p 299.87p 100
03/07/2017 300.00p 299.87p 295.00p 299.87p 2450
30/06/2017 300.00p 305.00p 295.00p 295.00p 13747
29/06/2017 295.25p 301.50p 299.75p 299.75p 6362
28/06/2017 295.25p 301.50p 295.25p 301.50p 804
27/06/2017 295.00p 295.00p 295.00p 295.00p 25
26/06/2017 302.25p 299.87p 299.87p 299.87p 18006
23/06/2017 302.25p 299.87p 299.87p 299.87p 29835
22/06/2017 302.25p 301.25p 299.87p 299.87p 0
21/06/2017 302.25p 302.25p 295.00p 301.25p 5450
20/06/2017 300.00p 304.50p 300.00p 304.50p 464
19/06/2017 295.50p 304.25p 295.25p 304.25p 2597
16/06/2017 298.62p 298.91p 296.06p 297.50p 3733
15/06/2017 295.25p 302.38p 295.00p 295.00p 31869
14/06/2017 295.00p 299.55p 295.00p 298.00p 13879
13/06/2017 295.25p 304.75p 295.00p 304.75p 14460
12/06/2017 295.25p 299.75p 294.85p 295.00p 113678
09/06/2017 295.00p 298.75p 293.17p 297.50p 25202
08/06/2017 295.25p 300.00p 295.25p 296.00p 11601
07/06/2017 295.00p 299.25p 295.00p 295.00p 83255
06/06/2017 280.75p 295.00p 280.75p 295.00p 36874
05/06/2017 295.00p 300.00p 290.00p 300.00p 31057
02/06/2017 290.00p 294.75p 290.00p 292.25p 51305
01/06/2017 281.25p 294.75p 281.25p 290.00p 17922
31/05/2017 290.00p 295.00p 290.00p 290.25p 8541
30/05/2017 290.50p 295.00p 290.50p 295.00p 23193
26/05/2017 290.25p 295.00p 290.25p 295.00p 4963
25/05/2017 290.25p 294.75p 282.17p 290.00p 64018
24/05/2017 294.75p 294.75p 290.00p 294.75p 10724
23/05/2017 294.75p 294.75p 285.73p 292.37p 14321
22/05/2017 285.25p 296.75p 285.00p 285.00p 43332
19/05/2017 290.00p 299.75p 287.50p 291.00p 12571
18/05/2017 299.75p 299.75p 289.00p 292.37p 7984
17/05/2017 299.75p 299.75p 290.49p 293.50p 23637
16/05/2017 300.00p 300.00p 291.00p 291.00p 20224
15/05/2017 291.00p 300.00p 285.50p 288.50p 34739
12/05/2017 290.50p 290.50p 282.25p 282.25p 5548
11/05/2017 291.25p 291.25p 282.00p 282.00p 28378
10/05/2017 291.50p 291.50p 282.65p 285.00p 5361
09/05/2017 282.00p 282.00p 280.45p 281.75p 292660
08/05/2017 294.75p 294.75p 276.23p 280.00p 15856
05/05/2017 283.75p 289.82p 275.00p 275.00p 18064
04/05/2017 284.50p 287.75p 279.50p 283.38p 13343
03/05/2017 292.00p 293.00p 281.67p 287.50p 316036
02/05/2017 290.00p 300.00p 290.00p 299.00p 14472
28/04/2017 295.00p 300.87p 290.00p 295.00p 19216
27/04/2017 299.75p 299.75p 295.00p 295.00p 20120
26/04/2017 298.25p 301.13p 295.50p 299.13p 12124
25/04/2017 301.13p 303.87p 301.13p 303.87p 2638
24/04/2017 298.25p 306.87p 296.50p 300.00p 27898
21/04/2017 298.00p 306.94p 298.00p 298.00p 2464
20/04/2017 298.25p 309.00p 298.25p 304.50p 3937
19/04/2017 301.13p 306.00p 298.83p 304.00p 4173
18/04/2017 304.33p 304.33p 298.34p 301.38p 8029
13/04/2017 300.00p 303.48p 300.00p 301.25p 3989
12/04/2017 303.44p 304.75p 302.15p 303.50p 8897
11/04/2017 302.00p 314.75p 299.75p 304.25p 179839
10/04/2017 306.00p 310.81p 302.00p 303.63p 42171
07/04/2017 305.50p 308.50p 304.65p 308.50p 57909
06/04/2017 300.00p 309.63p 294.00p 302.00p 92854
05/04/2017 289.75p 299.27p 288.00p 295.00p 105272
04/04/2017 287.00p 290.00p 287.00p 287.00p 60949
03/04/2017 288.06p 289.65p 287.15p 288.50p 20625
31/03/2017 282.25p 290.00p 282.25p 290.00p 191499
30/03/2017 284.44p 287.37p 283.00p 287.37p 14686
29/03/2017 282.50p 288.50p 282.00p 282.00p 22114
28/03/2017 288.00p 288.00p 282.63p 285.00p 14320
27/03/2017 286.19p 288.06p 283.71p 286.00p 8653
24/03/2017 287.25p 288.00p 282.50p 288.00p 26437
23/03/2017 282.00p 289.75p 282.00p 282.00p 16582
22/03/2017 290.00p 290.00p 284.19p 286.12p 6889
21/03/2017 285.25p 290.00p 285.25p 290.00p 29935
20/03/2017 290.00p 290.00p 287.25p 287.25p 5372
17/03/2017 288.00p 290.00p 284.19p 290.00p 62976
16/03/2017 285.00p 290.00p 284.50p 290.00p 43522
15/03/2017 282.00p 287.81p 282.00p 283.00p 23185
14/03/2017 283.00p 289.75p 278.34p 289.00p 163426
13/03/2017 280.25p 286.30p 267.12p 284.00p 148417
10/03/2017 270.25p 278.75p 268.00p 272.50p 80524
09/03/2017 269.50p 269.50p 265.00p 269.13p 10343
08/03/2017 278.75p 279.75p 265.25p 270.50p 293811
07/03/2017 263.00p 272.00p 262.65p 272.00p 17593
06/03/2017 265.25p 271.51p 262.75p 269.75p 45977
03/03/2017 274.75p 276.00p 265.00p 271.50p 23602
02/03/2017 266.00p 274.18p 264.07p 265.00p 64517
01/03/2017 268.50p 275.27p 265.00p 268.00p 54902
28/02/2017 273.00p 273.13p 268.21p 273.13p 10101
27/02/2017 270.00p 278.00p 260.00p 271.25p 29481
24/02/2017 275.00p 280.00p 273.51p 275.00p 69491
23/02/2017 280.00p 281.87p 275.19p 276.87p 46112
22/02/2017 280.00p 284.61p 280.00p 282.38p 34956
21/02/2017 285.25p 286.75p 283.50p 283.50p 34255
20/02/2017 288.56p 288.56p 285.50p 287.25p 20022
17/02/2017 290.00p 290.00p 285.50p 287.25p 119192
16/02/2017 287.50p 290.00p 284.25p 289.00p 32472
15/02/2017 284.88p 288.56p 284.25p 285.50p 17458
14/02/2017 288.50p 290.00p 285.63p 288.25p 32948
13/02/2017 290.00p 290.00p 280.25p 284.00p 78187
10/02/2017 284.00p 289.00p 283.38p 287.12p 90188
09/02/2017 286.37p 288.00p 285.31p 286.88p 19609
08/02/2017 287.25p 287.25p 284.50p 285.75p 23703
07/02/2017 286.75p 287.25p 285.00p 286.25p 58992
06/02/2017 290.00p 290.09p 285.00p 285.75p 71896
03/02/2017 289.75p 290.00p 285.50p 285.50p 58424
02/02/2017 285.00p 285.00p 281.82p 282.50p 51045
01/02/2017 280.00p 285.00p 280.00p 282.50p 6466
31/01/2017 284.75p 285.00p 281.53p 283.00p 20816
30/01/2017 275.75p 283.00p 275.75p 280.12p 59274
27/01/2017 282.00p 284.17p 279.50p 282.75p 16041
26/01/2017 284.75p 285.00p 283.78p 285.00p 47190
25/01/2017 282.25p 289.75p 277.15p 286.00p 45940
24/01/2017 284.75p 285.00p 276.70p 285.00p 7349
23/01/2017 289.75p 289.75p 283.90p 286.50p 24056
20/01/2017 290.00p 290.00p 279.40p 290.00p 44190
19/01/2017 282.00p 287.00p 282.00p 282.00p 25204
18/01/2017 285.00p 287.37p 280.25p 284.88p 36797
17/01/2017 290.00p 290.37p 286.00p 288.00p 28922
16/01/2017 280.00p 294.75p 275.25p 286.00p 320384
13/01/2017 273.00p 278.00p 270.00p 270.00p 102640
12/01/2017 270.25p 280.00p 270.25p 272.00p 18147
11/01/2017 270.25p 284.50p 270.25p 276.00p 141008
10/01/2017 275.25p 284.75p 275.00p 278.00p 100402
09/01/2017 265.25p 270.69p 265.00p 265.00p 26386
06/01/2017 261.25p 268.75p 260.00p 262.00p 336772
05/01/2017 265.00p 265.00p 261.00p 262.00p 41291
04/01/2017 264.50p 265.75p 259.75p 260.00p 448505
03/01/2017 262.25p 262.25p 257.00p 262.25p 21472

*Close Price adjusted for both dividends and splits