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
30/12/2016 259.75p 259.75p 255.00p 257.75p 16316
29/12/2016 255.25p 258.56p 254.75p 254.75p 18619
28/12/2016 255.33p 259.75p 255.33p 259.75p 9719
23/12/2016 260.29p 260.29p 257.10p 259.63p 2341
22/12/2016 259.75p 259.75p 253.25p 253.25p 23729
21/12/2016 256.25p 264.25p 256.00p 256.00p 10072
20/12/2016 264.50p 264.50p 255.00p 255.00p 46707
19/12/2016 264.50p 264.50p 255.00p 255.00p 37164
16/12/2016 262.00p 262.25p 255.00p 255.00p 17933
15/12/2016 260.25p 266.54p 256.77p 259.88p 19094
14/12/2016 260.00p 265.00p 260.00p 260.00p 7427
13/12/2016 265.25p 269.75p 264.75p 264.75p 9499
12/12/2016 265.68p 270.13p 265.68p 270.13p 5137
09/12/2016 274.75p 274.75p 266.68p 273.00p 15166
08/12/2016 269.75p 275.00p 262.63p 275.00p 434322
07/12/2016 265.00p 265.00p 256.00p 265.00p 374166
06/12/2016 279.75p 281.25p 260.00p 260.00p 68220
05/12/2016 273.17p 282.00p 273.17p 278.50p 33855
02/12/2016 282.25p 284.00p 275.00p 275.00p 35194
01/12/2016 286.00p 286.12p 286.00p 286.12p 450
30/11/2016 295.00p 295.00p 284.00p 294.00p 296260
29/11/2016 284.00p 288.63p 283.30p 288.63p 15595
28/11/2016 285.00p 291.00p 285.00p 291.00p 3326
25/11/2016 288.50p 288.63p 283.57p 288.63p 13088
24/11/2016 291.00p 294.00p 289.12p 289.12p 259816
23/11/2016 295.00p 295.00p 282.00p 292.00p 77803
22/11/2016 290.00p 295.00p 285.25p 285.75p 23441
21/11/2016 287.50p 287.50p 285.42p 287.12p 9055
18/11/2016 289.00p 289.00p 285.73p 289.00p 96024
17/11/2016 284.44p 287.63p 284.44p 287.63p 14429
16/11/2016 295.00p 295.00p 286.25p 293.25p 43710
15/11/2016 285.25p 292.37p 285.25p 287.00p 30249
14/11/2016 292.75p 292.75p 289.00p 290.37p 55011
11/11/2016 294.75p 297.00p 286.70p 295.00p 61346
10/11/2016 293.00p 299.75p 293.00p 296.50p 74293
09/11/2016 294.75p 299.75p 292.00p 293.00p 79582
08/11/2016 290.25p 299.38p 290.25p 296.13p 7628
07/11/2016 291.00p 295.48p 290.50p 291.00p 888623
04/11/2016 290.00p 296.38p 287.50p 290.25p 475223
03/11/2016 290.00p 290.00p 285.50p 290.00p 97252
02/11/2016 279.75p 279.75p 272.69p 276.50p 8124
01/11/2016 279.75p 279.75p 271.25p 271.25p 20742
31/10/2016 271.25p 279.75p 271.25p 275.50p 18489
28/10/2016 271.25p 278.56p 271.00p 271.25p 19140
27/10/2016 265.25p 276.62p 265.00p 274.50p 41069
26/10/2016 260.25p 270.37p 260.00p 269.50p 95362
25/10/2016 255.25p 264.00p 255.25p 261.75p 380922
24/10/2016 257.00p 264.75p 254.25p 257.00p 69826
21/10/2016 251.44p 256.00p 251.44p 256.00p 4728
20/10/2016 247.25p 255.50p 247.25p 250.00p 29922
19/10/2016 247.25p 252.50p 247.25p 252.50p 33
18/10/2016 246.25p 255.00p 246.25p 251.00p 24193
17/10/2016 242.25p 249.50p 242.25p 248.00p 16395
14/10/2016 242.25p 249.75p 242.00p 248.50p 13542
13/10/2016 242.25p 250.00p 242.25p 250.00p 50
12/10/2016 242.25p 249.22p 242.00p 242.00p 173416
11/10/2016 240.00p 249.50p 240.00p 245.00p 12917
10/10/2016 240.00p 246.75p 240.00p 245.00p 9505
07/10/2016 232.25p 239.81p 232.25p 238.00p 13134
06/10/2016 235.00p 237.00p 230.00p 235.00p 48227
05/10/2016 235.50p 241.75p 235.00p 238.50p 4269
04/10/2016 239.75p 245.00p 232.58p 239.75p 32643
03/10/2016 239.75p 239.75p 233.32p 236.63p 7939
30/09/2016 239.75p 239.75p 230.00p 234.25p 16950
29/09/2016 239.75p 239.75p 234.00p 235.00p 19121
28/09/2016 236.25p 246.00p 230.25p 235.50p 63066
27/09/2016 249.75p 250.00p 240.25p 245.50p 36427
26/09/2016 245.50p 248.00p 240.83p 245.50p 29421
23/09/2016 236.25p 249.75p 236.00p 249.75p 79041
22/09/2016 244.75p 244.75p 236.25p 242.00p 42998
21/09/2016 242.00p 251.56p 235.00p 242.50p 46943
20/09/2016 248.00p 250.00p 242.15p 249.38p 49837
19/09/2016 250.25p 254.75p 250.00p 254.00p 32870
16/09/2016 259.25p 266.42p 250.54p 257.50p 28191
15/09/2016 264.75p 264.75p 259.25p 264.50p 22730
14/09/2016 254.75p 259.25p 254.64p 257.00p 20906
13/09/2016 251.00p 256.80p 250.52p 251.00p 30929
12/09/2016 260.00p 260.00p 250.00p 250.75p 31925
09/09/2016 281.00p 288.00p 251.25p 251.25p 66629
08/09/2016 285.25p 289.75p 281.09p 282.00p 26338
07/09/2016 295.00p 300.00p 288.81p 300.00p 15627
06/09/2016 294.75p 294.75p 287.63p 289.00p 14591
05/09/2016 294.50p 294.50p 287.00p 287.00p 30036
02/09/2016 295.00p 295.00p 287.63p 291.25p 2724
01/09/2016 288.00p 291.50p 288.00p 288.00p 6778
31/08/2016 289.25p 292.00p 289.00p 289.00p 15615
30/08/2016 294.00p 294.00p 288.83p 290.00p 27904
26/08/2016 288.00p 295.00p 286.75p 295.00p 24876
25/08/2016 288.00p 292.75p 287.00p 287.00p 9149
24/08/2016 292.25p 294.37p 280.29p 290.00p 49284
23/08/2016 292.25p 296.59p 292.00p 293.00p 5936
22/08/2016 292.25p 297.29p 292.25p 293.75p 22948
19/08/2016 290.25p 300.00p 290.25p 300.00p 10829
18/08/2016 287.25p 300.00p 282.50p 296.00p 65382
17/08/2016 285.50p 290.00p 282.74p 290.00p 51429
16/08/2016 296.25p 299.71p 285.00p 285.00p 271991
15/08/2016 305.00p 309.57p 296.50p 300.50p 105989
12/08/2016 296.50p 300.00p 295.39p 297.00p 479842
11/08/2016 292.25p 300.00p 292.25p 296.25p 13533
10/08/2016 295.00p 300.00p 292.25p 299.00p 19509
09/08/2016 295.25p 307.00p 295.25p 298.00p 86644
08/08/2016 295.25p 299.74p 295.00p 295.00p 4236
05/08/2016 287.25p 300.00p 287.25p 296.00p 9402
04/08/2016 285.25p 298.50p 285.25p 290.00p 14476
03/08/2016 285.25p 295.00p 285.00p 285.00p 19595
02/08/2016 283.25p 294.75p 283.25p 285.00p 88407
01/08/2016 285.25p 290.00p 283.00p 283.00p 15413
29/07/2016 292.00p 292.00p 283.25p 284.00p 10389
28/07/2016 283.25p 291.75p 278.50p 291.00p 63757
27/07/2016 282.25p 286.91p 282.25p 282.25p 2429
26/07/2016 284.25p 288.00p 281.06p 284.00p 16170
25/07/2016 278.75p 287.00p 278.75p 282.00p 57761
22/07/2016 283.25p 287.56p 283.25p 285.50p 8027
21/07/2016 282.25p 287.37p 282.25p 285.00p 8929
20/07/2016 282.25p 286.56p 282.00p 282.00p 11819
19/07/2016 283.25p 286.56p 278.86p 283.00p 22416
18/07/2016 283.25p 287.80p 278.50p 283.00p 69596
15/07/2016 292.00p 312.06p 285.25p 290.00p 69503
14/07/2016 275.25p 289.75p 275.25p 285.00p 46640
13/07/2016 265.00p 280.00p 264.15p 277.50p 101401
12/07/2016 265.00p 265.00p 258.75p 259.50p 144975
11/07/2016 269.75p 269.75p 259.12p 265.00p 24946
08/07/2016 257.25p 264.75p 255.00p 255.00p 24937
07/07/2016 264.25p 266.94p 255.25p 255.25p 81233
06/07/2016 250.00p 272.00p 249.00p 272.00p 87580
05/07/2016 249.71p 250.00p 243.00p 248.00p 23329
04/07/2016 241.50p 250.00p 241.50p 245.25p 29601
01/07/2016 247.00p 251.31p 241.50p 241.50p 36507
30/06/2016 244.00p 253.81p 235.25p 252.00p 78160
29/06/2016 235.00p 240.00p 232.56p 240.00p 54813
28/06/2016 234.00p 235.00p 230.11p 232.00p 139237
27/06/2016 230.00p 235.00p 229.00p 229.00p 37378
24/06/2016 214.00p 228.54p 208.50p 225.00p 53434
23/06/2016 228.25p 231.63p 226.00p 228.00p 59417
22/06/2016 227.50p 233.50p 227.50p 229.50p 23109
21/06/2016 227.25p 233.81p 227.25p 230.00p 9971
20/06/2016 224.00p 230.75p 221.56p 229.00p 58131
17/06/2016 218.00p 221.56p 214.59p 218.00p 35290
16/06/2016 215.00p 215.12p 210.00p 214.00p 17088
15/06/2016 212.00p 217.31p 210.00p 210.00p 18338
14/06/2016 230.25p 232.19p 212.94p 215.50p 133500
13/06/2016 232.00p 239.75p 227.25p 234.00p 22883
10/06/2016 238.75p 238.75p 235.94p 237.37p 3706
09/06/2016 238.75p 238.75p 235.37p 236.50p 111568
08/06/2016 239.00p 239.00p 232.25p 235.50p 234911
07/06/2016 239.00p 239.00p 231.00p 235.00p 20324
06/06/2016 238.00p 239.00p 235.29p 239.00p 6648
03/06/2016 231.75p 238.00p 226.38p 234.00p 28256
02/06/2016 231.75p 231.75p 225.00p 225.00p 7411
01/06/2016 232.00p 232.00p 225.00p 225.00p 24982
31/05/2016 240.00p 240.00p 225.00p 225.00p 48572
27/05/2016 237.00p 244.00p 234.00p 234.00p 19307
26/05/2016 238.00p 246.50p 238.00p 240.00p 39625
25/05/2016 240.25p 246.59p 238.00p 238.00p 8608
24/05/2016 242.00p 245.72p 240.25p 242.00p 3820
23/05/2016 242.75p 247.29p 242.50p 242.50p 47823
20/05/2016 242.00p 247.29p 242.00p 242.00p 6490
19/05/2016 249.00p 249.00p 242.00p 245.00p 21920
18/05/2016 240.00p 248.75p 240.00p 240.00p 29435
17/05/2016 237.25p 247.10p 237.25p 242.00p 21090
16/05/2016 237.00p 243.50p 237.00p 237.00p 13650
13/05/2016 237.00p 243.06p 237.00p 237.00p 6543
12/05/2016 237.00p 242.09p 237.00p 237.00p 8077
11/05/2016 242.00p 244.00p 237.00p 237.00p 7409
10/05/2016 245.00p 245.00p 237.00p 237.00p 27412
09/05/2016 245.00p 245.00p 237.00p 237.00p 9552
06/05/2016 244.00p 244.00p 237.00p 237.00p 38473
05/05/2016 237.00p 247.00p 237.00p 237.00p 18123
04/05/2016 245.00p 248.14p 243.00p 247.00p 237020
03/05/2016 243.25p 247.91p 240.00p 241.00p 260174
29/04/2016 248.54p 248.54p 241.00p 245.13p 33262
28/04/2016 245.00p 246.50p 242.00p 244.37p 31011
27/04/2016 242.62p 244.00p 238.18p 241.13p 35433
26/04/2016 240.00p 244.55p 237.25p 240.00p 16566
25/04/2016 240.00p 245.00p 232.69p 240.50p 57162
22/04/2016 235.00p 239.51p 231.44p 235.00p 76811
21/04/2016 235.00p 235.00p 231.44p 233.50p 29449
20/04/2016 234.00p 235.00p 230.25p 232.00p 161760
19/04/2016 215.00p 233.38p 215.00p 230.00p 163104
18/04/2016 223.00p 223.00p 218.00p 223.00p 14654
15/04/2016 215.25p 223.00p 215.00p 215.00p 14627
14/04/2016 223.00p 223.00p 215.25p 218.00p 12561
13/04/2016 223.00p 223.00p 218.00p 218.00p 9467
12/04/2016 219.65p 221.50p 219.06p 220.37p 18783
11/04/2016 215.25p 223.00p 215.25p 218.50p 192018
08/04/2016 215.25p 221.84p 215.25p 217.50p 7950
07/04/2016 223.00p 223.00p 216.50p 222.00p 31573
06/04/2016 216.00p 221.00p 216.00p 220.00p 71762
05/04/2016 220.00p 223.00p 218.13p 219.00p 63537
04/04/2016 220.00p 223.53p 219.00p 219.00p 61590
01/04/2016 225.00p 226.50p 221.44p 222.00p 52524
31/03/2016 215.75p 225.00p 215.25p 220.00p 30515
30/03/2016 215.25p 221.59p 215.25p 220.13p 6635
29/03/2016 205.00p 225.00p 205.00p 224.00p 279826
24/03/2016 205.00p 208.00p 200.00p 202.50p 35824
23/03/2016 205.00p 205.00p 200.00p 200.00p 17341
22/03/2016 205.00p 207.64p 203.50p 204.00p 19630
21/03/2016 210.00p 210.00p 203.10p 205.00p 19835
18/03/2016 210.00p 210.00p 205.00p 209.75p 12927
17/03/2016 210.00p 210.00p 206.20p 209.50p 51993

*Close Price adjusted for both dividends and splits