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
16/03/2016 205.00p 210.00p 201.57p 207.75p 65596
15/03/2016 200.00p 210.00p 198.25p 210.00p 111445
14/03/2016 195.25p 201.37p 195.25p 196.00p 26252
11/03/2016 196.00p 202.00p 195.00p 198.00p 378411
10/03/2016 197.00p 200.00p 196.00p 196.00p 48584
09/03/2016 190.00p 200.00p 190.00p 198.00p 196425
08/03/2016 195.00p 195.00p 193.00p 193.00p 61008
07/03/2016 195.00p 195.00p 193.50p 195.00p 9419
04/03/2016 195.00p 196.34p 193.25p 194.00p 281905
03/03/2016 190.00p 198.00p 190.00p 195.00p 307913
02/03/2016 188.00p 189.86p 185.00p 185.00p 41708
01/03/2016 185.00p 190.00p 185.00p 185.50p 33350
29/02/2016 189.00p 189.00p 180.00p 180.00p 10884
26/02/2016 184.75p 187.00p 181.00p 187.00p 26975
25/02/2016 184.75p 184.75p 182.38p 183.00p 26941
24/02/2016 184.75p 185.00p 182.94p 185.00p 24965
23/02/2016 180.00p 187.44p 180.00p 184.50p 24976
22/02/2016 180.00p 185.18p 180.00p 180.00p 6724
19/02/2016 185.00p 190.00p 180.00p 180.00p 28422
18/02/2016 185.00p 190.00p 185.00p 185.00p 56390
17/02/2016 190.00p 190.00p 185.25p 188.00p 7508
16/02/2016 190.00p 193.00p 188.00p 189.00p 23249
15/02/2016 192.00p 195.00p 188.93p 191.00p 90179
12/02/2016 185.00p 193.00p 184.44p 192.75p 70777
11/02/2016 195.00p 195.00p 189.57p 195.00p 16022
10/02/2016 195.00p 195.00p 189.60p 195.00p 12225
09/02/2016 195.00p 195.00p 192.00p 195.00p 9747
08/02/2016 197.00p 197.00p 193.75p 195.00p 35278
05/02/2016 197.00p 197.00p 193.00p 193.00p 10421
04/02/2016 197.00p 197.00p 193.00p 193.00p 16032
03/02/2016 197.00p 197.00p 193.68p 197.00p 25643
02/02/2016 195.00p 196.00p 193.50p 194.50p 137938
01/02/2016 197.00p 197.00p 190.00p 195.00p 31511
29/01/2016 192.00p 197.00p 192.00p 192.00p 10909
28/01/2016 195.00p 197.00p 192.00p 192.00p 8346
27/01/2016 195.00p 195.00p 193.00p 195.00p 7752
26/01/2016 195.00p 195.00p 192.00p 192.00p 16989
25/01/2016 197.00p 197.00p 192.00p 192.00p 11762
22/01/2016 197.00p 197.00p 193.28p 195.25p 13307
21/01/2016 197.00p 197.00p 193.96p 194.50p 5941
20/01/2016 197.00p 197.00p 193.00p 193.50p 227157
19/01/2016 194.62p 197.00p 194.50p 194.50p 773
18/01/2016 197.00p 197.00p 195.72p 197.00p 22144
15/01/2016 197.00p 197.91p 194.50p 194.50p 6815
14/01/2016 197.00p 197.00p 192.00p 192.00p 39442
13/01/2016 197.00p 198.00p 196.50p 196.50p 461255
12/01/2016 200.00p 201.45p 195.00p 195.00p 29927
11/01/2016 198.00p 199.07p 195.00p 199.00p 49873
08/01/2016 199.00p 199.00p 198.20p 198.50p 11639
07/01/2016 199.00p 199.00p 198.25p 198.50p 7659
06/01/2016 198.00p 203.75p 197.90p 200.87p 53338
05/01/2016 198.00p 198.69p 196.08p 196.50p 29264
04/01/2016 199.00p 199.00p 195.81p 196.50p 6748
31/12/2015 199.00p 199.00p 197.00p 197.00p 37017
30/12/2015 198.00p 199.00p 195.45p 197.75p 39554
29/12/2015 198.00p 198.00p 195.00p 198.00p 6113
24/12/2015 198.00p 198.00p 195.70p 196.50p 6348
23/12/2015 198.00p 198.85p 195.15p 196.50p 24766
22/12/2015 197.00p 199.00p 197.00p 198.50p 33710
21/12/2015 197.00p 198.42p 197.00p 198.25p 73967
18/12/2015 196.19p 197.56p 195.00p 197.00p 29783
17/12/2015 199.00p 199.00p 195.10p 197.00p 34665
16/12/2015 195.48p 197.60p 195.20p 197.25p 67983
15/12/2015 195.00p 198.80p 195.00p 197.00p 175046
14/12/2015 199.00p 200.00p 195.00p 197.00p 38901
11/12/2015 198.75p 199.00p 193.15p 199.00p 46292
10/12/2015 194.00p 199.00p 190.25p 196.75p 148423
09/12/2015 198.75p 199.00p 197.00p 198.50p 15978
08/12/2015 197.00p 199.00p 195.61p 198.25p 113381
07/12/2015 194.00p 198.18p 194.00p 196.50p 62653
04/12/2015 199.00p 199.00p 196.47p 197.13p 55597
03/12/2015 195.00p 198.00p 195.00p 195.00p 8310
02/12/2015 196.00p 198.00p 195.00p 196.50p 35536
01/12/2015 198.00p 198.83p 194.00p 197.00p 130970
30/11/2015 192.25p 198.00p 192.25p 192.75p 40257
27/11/2015 198.00p 198.00p 191.80p 198.00p 3693
26/11/2015 198.00p 198.00p 192.60p 198.00p 37048
25/11/2015 192.00p 198.00p 192.00p 198.00p 19154
24/11/2015 197.06p 197.06p 192.00p 195.00p 15085
23/11/2015 192.00p 196.00p 192.00p 192.00p 7243
20/11/2015 198.00p 198.00p 191.00p 191.00p 27973
19/11/2015 199.00p 199.00p 191.00p 194.00p 69784
18/11/2015 199.00p 199.00p 194.00p 194.00p 3447
17/11/2015 199.00p 199.00p 194.96p 197.00p 37723
16/11/2015 199.00p 199.00p 192.00p 192.00p 23308
13/11/2015 199.00p 199.00p 194.04p 194.12p 25153
12/11/2015 198.75p 199.00p 194.00p 194.00p 10616
11/11/2015 196.00p 200.00p 195.62p 196.00p 64183
10/11/2015 196.00p 196.00p 195.00p 195.50p 6262
09/11/2015 196.00p 200.00p 193.50p 196.00p 13133
06/11/2015 200.00p 200.00p 195.00p 200.00p 88093
05/11/2015 196.00p 196.00p 191.00p 191.00p 470136
04/11/2015 197.00p 197.00p 191.25p 197.00p 30728
03/11/2015 198.00p 198.25p 195.00p 197.00p 36255
02/11/2015 198.25p 198.25p 196.00p 196.50p 10743
30/10/2015 196.00p 199.91p 195.68p 196.00p 16338
29/10/2015 198.00p 198.00p 196.00p 198.00p 17513
28/10/2015 199.75p 200.00p 196.44p 197.00p 282887
27/10/2015 194.00p 194.50p 192.00p 194.50p 40854
26/10/2015 192.75p 195.25p 189.00p 192.00p 61286
23/10/2015 193.00p 193.00p 191.62p 193.00p 3217
22/10/2015 192.00p 193.00p 188.70p 191.50p 52415
21/10/2015 192.00p 192.91p 186.00p 186.00p 74540
20/10/2015 189.50p 191.75p 189.31p 191.00p 19007
19/10/2015 190.00p 191.50p 188.00p 188.00p 3692
16/10/2015 191.75p 192.00p 187.59p 192.00p 67179
15/10/2015 192.00p 192.00p 186.87p 192.00p 12100
14/10/2015 189.75p 191.50p 188.00p 188.00p 33919
13/10/2015 192.00p 192.00p 188.66p 191.50p 17040
12/10/2015 190.00p 191.00p 186.66p 190.75p 65325
09/10/2015 190.00p 194.94p 185.75p 190.00p 66422
08/10/2015 192.00p 192.69p 185.95p 190.00p 26111
07/10/2015 193.75p 194.00p 193.75p 194.00p 119
06/10/2015 193.25p 194.75p 190.00p 190.00p 19150
05/10/2015 195.75p 197.29p 193.00p 193.00p 52962
02/10/2015 196.75p 197.00p 193.00p 193.00p 4872
01/10/2015 198.00p 199.00p 193.74p 196.00p 14487
30/09/2015 195.88p 195.50p 195.00p 195.50p 0
29/09/2015 195.88p 195.88p 195.00p 195.00p 102
28/09/2015 198.00p 198.00p 195.00p 195.50p 17120
25/09/2015 193.75p 199.50p 193.75p 196.25p 7026
24/09/2015 196.00p 200.00p 196.00p 199.50p 11455
23/09/2015 199.65p 199.65p 195.24p 196.00p 3034
22/09/2015 198.00p 200.00p 198.00p 198.87p 23480
21/09/2015 199.75p 199.75p 198.00p 198.50p 6487
18/09/2015 199.25p 200.00p 198.00p 198.00p 33350
17/09/2015 195.00p 199.50p 193.00p 198.00p 113653
16/09/2015 199.50p 199.50p 198.00p 198.50p 219559
15/09/2015 197.75p 198.00p 197.00p 197.50p 46560
14/09/2015 196.25p 198.28p 196.25p 197.00p 4640
11/09/2015 197.50p 198.00p 195.38p 195.38p 7485
10/09/2015 199.75p 200.00p 196.75p 197.00p 8140
09/09/2015 195.00p 197.00p 195.00p 195.00p 761
08/09/2015 193.25p 197.00p 190.64p 197.00p 23658
07/09/2015 200.00p 201.43p 195.57p 200.00p 23110
04/09/2015 200.00p 200.00p 195.61p 198.00p 93521
03/09/2015 195.00p 198.92p 194.30p 196.00p 136333
02/09/2015 197.25p 198.78p 195.38p 195.38p 16844
01/09/2015 197.41p 197.41p 195.88p 195.88p 2107
28/08/2015 197.00p 200.00p 194.29p 198.00p 16390
27/08/2015 192.00p 193.00p 188.20p 190.00p 80975
26/08/2015 190.25p 194.35p 190.00p 190.00p 4668
25/08/2015 196.75p 197.00p 192.31p 196.50p 30658
24/08/2015 196.00p 197.00p 191.69p 193.00p 62200
21/08/2015 200.00p 200.00p 198.00p 198.00p 242769
20/08/2015 198.75p 199.87p 197.60p 199.87p 16711
19/08/2015 198.75p 199.00p 197.00p 198.75p 173998
18/08/2015 198.75p 199.00p 194.00p 197.75p 50482
17/08/2015 196.00p 198.25p 194.25p 196.00p 4093
14/08/2015 198.75p 199.00p 194.25p 194.25p 49689
13/08/2015 196.00p 198.20p 194.02p 195.00p 13522
12/08/2015 200.00p 200.00p 196.03p 198.50p 6304
11/08/2015 195.50p 200.00p 195.50p 200.00p 19711
10/08/2015 204.75p 204.75p 190.32p 196.00p 13483
07/08/2015 195.25p 199.60p 195.00p 195.00p 13777
06/08/2015 195.25p 200.00p 195.25p 198.00p 10884
05/08/2015 200.00p 200.00p 195.50p 200.00p 28191
04/08/2015 200.00p 200.25p 198.75p 199.50p 12661
03/08/2015 205.00p 205.00p 194.04p 203.00p 28933
31/07/2015 202.00p 202.00p 198.72p 202.00p 8624
30/07/2015 200.00p 202.00p 200.00p 202.00p 47370
29/07/2015 198.00p 200.20p 197.00p 200.00p 67559
28/07/2015 198.00p 199.06p 196.95p 198.00p 21039
27/07/2015 199.55p 200.00p 198.50p 198.50p 8312
24/07/2015 202.00p 202.00p 199.55p 200.00p 35635
23/07/2015 201.75p 202.44p 200.00p 200.25p 27314
22/07/2015 201.50p 202.79p 197.69p 200.50p 78176
21/07/2015 200.00p 203.00p 200.00p 201.50p 152284
20/07/2015 200.00p 201.00p 196.20p 201.00p 63467
17/07/2015 200.00p 200.00p 196.40p 198.00p 27436
16/07/2015 200.00p 200.00p 197.38p 200.00p 1250
15/07/2015 200.00p 200.00p 197.00p 200.00p 22264
14/07/2015 197.00p 200.00p 197.00p 198.50p 5615
13/07/2015 204.00p 204.00p 196.91p 200.00p 54780
10/07/2015 200.00p 203.00p 197.00p 200.00p 86982
09/07/2015 203.00p 203.46p 197.50p 197.50p 27493
08/07/2015 200.00p 203.00p 195.00p 200.00p 11201
07/07/2015 200.00p 200.00p 199.00p 199.00p 30175
06/07/2015 200.00p 201.76p 198.63p 199.25p 48296
03/07/2015 198.00p 200.00p 198.00p 198.00p 101200
02/07/2015 200.50p 202.00p 195.00p 195.00p 140489
01/07/2015 197.00p 202.00p 195.00p 198.75p 58455
30/06/2015 196.50p 200.00p 195.00p 195.00p 25436
29/06/2015 195.00p 197.73p 190.25p 196.50p 10710
26/06/2015 196.00p 196.75p 196.00p 196.75p 3129
25/06/2015 198.50p 198.97p 195.00p 195.00p 8334
24/06/2015 195.00p 198.00p 195.00p 195.00p 1368
23/06/2015 199.00p 199.00p 194.88p 196.12p 380525
22/06/2015 195.00p 197.00p 195.00p 195.00p 8912
19/06/2015 192.44p 196.62p 192.44p 196.62p 9262
18/06/2015 197.00p 199.00p 189.69p 199.00p 6931
17/06/2015 193.25p 195.44p 187.75p 187.75p 64136
16/06/2015 197.00p 200.00p 194.00p 197.50p 30932
15/06/2015 197.00p 197.49p 195.00p 195.00p 4915
12/06/2015 198.00p 201.66p 196.00p 200.00p 27324
11/06/2015 203.00p 204.00p 200.00p 200.00p 43871
10/06/2015 195.00p 199.00p 194.00p 196.50p 95942
09/06/2015 195.00p 199.50p 194.00p 194.00p 64206
08/06/2015 205.00p 205.00p 199.00p 199.50p 89051
05/06/2015 207.00p 208.25p 204.75p 204.75p 11887

*Close Price adjusted for both dividends and splits