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
31/10/2013 161.00p 167.00p 160.98p 165.00p 19994
30/10/2013 157.00p 163.00p 157.00p 162.00p 29266
29/10/2013 144.00p 157.00p 144.00p 157.00p 39513
28/10/2013 144.00p 146.25p 144.00p 146.25p 30019
25/10/2013 149.05p 149.05p 144.45p 146.62p 2266
24/10/2013 150.00p 150.00p 144.11p 146.75p 32473
23/10/2013 148.00p 148.50p 146.00p 146.00p 168110
22/10/2013 144.00p 148.00p 144.00p 148.00p 186668
21/10/2013 150.00p 150.00p 144.00p 144.00p 290242
18/10/2013 150.00p 150.00p 144.00p 145.00p 331156
17/10/2013 150.00p 150.00p 144.00p 146.00p 4152
16/10/2013 143.25p 148.40p 142.12p 145.00p 24568
15/10/2013 145.00p 152.75p 143.00p 143.00p 376928
14/10/2013 140.00p 141.45p 136.18p 140.63p 10659
11/10/2013 138.00p 140.00p 138.00p 139.00p 26800
10/10/2013 137.00p 140.00p 137.00p 140.00p 26838
09/10/2013 138.00p 138.00p 133.00p 136.00p 6822
08/10/2013 135.25p 137.50p 126.96p 133.00p 83823
07/10/2013 132.00p 135.00p 131.25p 132.50p 74267
04/10/2013 130.00p 131.25p 127.50p 130.25p 46413
03/10/2013 129.00p 130.14p 127.38p 127.50p 76341
02/10/2013 137.00p 137.00p 125.00p 131.50p 148493
01/10/2013 140.75p 143.50p 131.00p 131.00p 94741
30/09/2013 145.00p 147.75p 140.39p 147.75p 193038
27/09/2013 148.00p 151.50p 143.10p 151.50p 36685
26/09/2013 140.25p 146.35p 140.25p 143.00p 11029
25/09/2013 140.00p 145.00p 140.00p 140.00p 10042
24/09/2013 141.50p 144.35p 141.50p 142.25p 56968
23/09/2013 140.00p 144.00p 140.00p 141.50p 148032
20/09/2013 137.00p 138.37p 134.00p 138.37p 96051
19/09/2013 134.00p 136.60p 131.55p 134.00p 190335
18/09/2013 141.50p 141.50p 131.00p 133.50p 87447
17/09/2013 137.75p 138.75p 133.25p 134.50p 22805
16/09/2013 143.00p 143.00p 138.00p 138.75p 24304
13/09/2013 140.00p 143.00p 140.00p 141.50p 458783
12/09/2013 143.00p 143.00p 140.00p 142.50p 362653
11/09/2013 148.00p 148.00p 141.50p 143.00p 92578
10/09/2013 149.00p 149.00p 143.50p 147.00p 254097
09/09/2013 145.00p 145.00p 142.50p 143.50p 162210
06/09/2013 142.00p 145.00p 141.75p 143.38p 18669
05/09/2013 144.35p 144.35p 143.38p 143.38p 554
04/09/2013 144.75p 144.75p 139.90p 144.75p 10648
03/09/2013 144.00p 145.00p 141.25p 143.00p 45047
02/09/2013 144.00p 145.00p 143.00p 144.50p 61990
30/08/2013 143.00p 143.50p 141.50p 143.50p 1000
29/08/2013 139.00p 145.00p 138.00p 141.50p 201261
28/08/2013 139.00p 139.00p 138.00p 138.75p 96774
27/08/2013 139.00p 139.00p 137.72p 138.00p 156606
23/08/2013 137.00p 138.00p 135.13p 136.25p 67922
22/08/2013 135.00p 136.00p 133.30p 135.63p 359446
21/08/2013 135.00p 135.00p 133.16p 134.25p 44746
20/08/2013 132.00p 134.35p 130.10p 133.75p 316699
19/08/2013 133.00p 134.50p 131.00p 131.75p 288638
16/08/2013 130.00p 131.00p 128.75p 131.00p 537797
15/08/2013 129.00p 130.00p 127.00p 130.00p 273074
14/08/2013 129.00p 129.00p 125.00p 127.00p 420594
13/08/2013 136.00p 136.00p 127.50p 127.50p 225672
12/08/2013 150.00p 154.00p 132.00p 132.00p 1102483
09/08/2013 173.00p 173.00p 167.90p 170.50p 4510
08/08/2013 173.00p 173.00p 170.10p 173.00p 70075
07/08/2013 171.00p 172.91p 168.50p 170.00p 201145
06/08/2013 172.00p 172.00p 167.50p 168.50p 69518
05/08/2013 170.00p 171.00p 165.75p 167.50p 126756
02/08/2013 172.00p 172.00p 165.00p 168.50p 22031
01/08/2013 173.00p 173.00p 170.00p 172.00p 28688
31/07/2013 172.00p 172.00p 171.00p 171.00p 5500
30/07/2013 172.00p 172.13p 170.00p 171.00p 164578
29/07/2013 174.00p 174.50p 171.00p 172.50p 329172
26/07/2013 175.00p 175.00p 173.00p 173.00p 30141
25/07/2013 177.00p 177.00p 170.50p 173.75p 21181
24/07/2013 175.50p 175.50p 170.50p 170.50p 80744
23/07/2013 174.75p 175.00p 174.10p 174.50p 207264
22/07/2013 176.00p 176.00p 172.00p 174.00p 942484
19/07/2013 172.00p 175.00p 172.00p 173.00p 30
18/07/2013 173.00p 175.00p 172.00p 175.00p 140742
17/07/2013 173.00p 174.50p 173.00p 174.00p 212110
16/07/2013 173.00p 174.00p 173.00p 174.00p 1252
15/07/2013 174.50p 175.50p 173.25p 173.75p 868500
12/07/2013 176.00p 178.50p 173.32p 175.50p 7700
11/07/2013 177.00p 178.50p 174.00p 178.50p 172238
10/07/2013 177.00p 179.00p 174.37p 175.50p 152538
09/07/2013 182.00p 187.00p 176.00p 177.50p 62665
08/07/2013 186.00p 188.00p 182.00p 187.00p 20985
05/07/2013 187.50p 187.50p 185.00p 187.50p 0
04/07/2013 187.50p 187.50p 185.00p 186.00p 15300
03/07/2013 189.50p 190.00p 187.00p 187.50p 285421
02/07/2013 195.00p 196.50p 185.00p 190.00p 167821
01/07/2013 200.00p 200.00p 195.00p 196.50p 48568
28/06/2013 200.00p 200.00p 195.00p 197.50p 68800
27/06/2013 209.00p 209.00p 190.00p 198.50p 70292
26/06/2013 210.00p 210.00p 205.00p 205.00p 440796
25/06/2013 210.00p 210.00p 205.00p 205.00p 2648392
24/06/2013 210.00p 210.00p 198.00p 205.00p 107343
21/06/2013 205.00p 210.00p 201.00p 210.00p 103478
20/06/2013 211.00p 215.50p 205.00p 205.00p 16224
19/06/2013 215.00p 215.63p 215.00p 215.50p 5610
18/06/2013 215.63p 218.00p 215.63p 215.63p 62580
17/06/2013 215.00p 215.00p 211.00p 213.00p 11189
14/06/2013 212.09p 224.90p 212.00p 218.50p 324199
13/06/2013 216.00p 219.50p 215.00p 215.50p 48812
12/06/2013 216.00p 219.50p 216.00p 219.50p 2584
11/06/2013 223.00p 223.00p 219.50p 219.50p 620
10/06/2013 216.00p 223.00p 214.00p 221.50p 3300
07/06/2013 215.00p 215.00p 208.00p 214.00p 29299
06/06/2013 218.00p 221.50p 218.00p 219.50p 9525
05/06/2013 223.00p 224.50p 218.00p 221.50p 0
04/06/2013 223.00p 224.50p 218.00p 221.50p 78905
03/06/2013 225.00p 225.00p 224.00p 224.00p 3020
31/05/2013 220.00p 225.00p 220.00p 225.00p 4364
30/05/2013 218.00p 223.00p 218.00p 221.50p 16766
29/05/2013 218.00p 225.00p 218.00p 221.50p 864314
28/05/2013 225.00p 232.00p 220.00p 222.50p 42640
24/05/2013 250.00p 250.00p 222.00p 224.00p 560993
23/05/2013 250.00p 253.00p 245.00p 252.50p 108298
22/05/2013 250.00p 255.00p 250.00p 255.00p 8349
21/05/2013 250.25p 255.00p 250.25p 255.00p 1460
20/05/2013 250.00p 257.00p 250.00p 255.00p 15415
17/05/2013 250.00p 255.00p 250.00p 252.50p 39616
16/05/2013 255.00p 256.75p 255.00p 255.00p 14161
15/05/2013 255.00p 263.00p 255.00p 257.50p 307413
14/05/2013 254.75p 260.00p 250.00p 255.00p 137228
13/05/2013 252.00p 252.00p 250.00p 250.00p 124932
10/05/2013 250.00p 255.00p 245.00p 245.00p 11558
09/05/2013 245.50p 251.00p 245.50p 251.00p 11364
08/05/2013 240.00p 244.00p 235.00p 235.00p 23535
07/05/2013 245.00p 255.00p 245.00p 252.00p 179308
03/05/2013 265.00p 265.00p 245.00p 252.50p 72171
02/05/2013 263.57p 269.00p 263.57p 269.00p 538
01/05/2013 264.59p 272.00p 263.00p 266.62p 0
30/04/2013 264.59p 272.00p 263.00p 268.88p 8971
29/04/2013 265.00p 274.45p 265.00p 265.00p 26908
26/04/2013 262.75p 269.50p 262.75p 266.37p 27627
25/04/2013 270.00p 270.00p 263.70p 266.25p 5671
24/04/2013 267.00p 267.00p 264.75p 265.25p 8300
23/04/2013 260.50p 270.00p 260.00p 265.00p 57863
22/04/2013 279.75p 279.75p 257.00p 267.00p 86181
19/04/2013 293.02p 294.00p 278.00p 280.00p 13823
18/04/2013 293.88p 293.88p 282.80p 285.00p 6372
17/04/2013 280.00p 284.00p 280.00p 280.00p 10219
16/04/2013 290.00p 292.50p 280.25p 282.00p 21880
15/04/2013 292.00p 295.00p 292.00p 292.00p 31824
12/04/2013 300.00p 300.60p 292.00p 297.00p 510907
11/04/2013 300.00p 300.00p 294.00p 294.00p 573750
10/04/2013 295.00p 298.00p 293.00p 295.00p 13668
09/04/2013 300.00p 300.00p 292.00p 293.00p 6890
08/04/2013 295.00p 300.00p 295.00p 295.00p 23023
05/04/2013 297.00p 298.50p 297.00p 297.00p 22749
04/04/2013 300.00p 302.00p 297.00p 298.50p 36311
03/04/2013 297.00p 300.00p 297.00p 297.00p 17310
02/04/2013 297.00p 300.00p 295.00p 297.00p 29930
28/03/2013 296.75p 301.00p 293.00p 293.00p 18754
27/03/2013 300.00p 310.00p 292.25p 292.25p 145016
26/03/2013 308.00p 309.50p 304.38p 304.38p 24349
25/03/2013 307.00p 315.00p 305.00p 307.50p 24997
22/03/2013 312.00p 320.00p 305.00p 313.00p 24385
21/03/2013 313.75p 321.00p 305.00p 306.00p 25737
20/03/2013 311.25p 319.50p 311.25p 314.50p 135337
19/03/2013 322.00p 324.20p 312.00p 315.00p 39740
18/03/2013 302.00p 320.20p 296.76p 316.00p 60996
15/03/2013 305.25p 320.00p 302.10p 310.00p 28285
14/03/2013 307.00p 316.50p 305.00p 311.50p 51518
13/03/2013 317.97p 320.00p 306.25p 316.50p 5474
12/03/2013 311.25p 316.00p 310.10p 310.50p 376959
11/03/2013 317.00p 318.50p 313.00p 316.00p 222960
08/03/2013 315.00p 317.25p 307.00p 316.00p 339320
07/03/2013 298.00p 321.00p 296.74p 320.00p 140559
06/03/2013 284.75p 294.50p 279.25p 290.25p 62559
05/03/2013 288.50p 290.60p 285.00p 290.00p 8047
04/03/2013 290.00p 291.60p 280.00p 290.00p 16673
01/03/2013 290.00p 299.00p 290.00p 294.00p 93798
28/02/2013 298.50p 298.50p 285.00p 290.75p 7300
27/02/2013 285.00p 287.00p 285.00p 285.00p 11717
26/02/2013 285.00p 288.00p 280.25p 286.25p 6965
25/02/2013 285.00p 298.50p 285.00p 285.00p 6854
22/02/2013 285.25p 289.12p 284.40p 285.00p 71869
21/02/2013 284.00p 295.00p 281.00p 285.00p 32499
20/02/2013 284.00p 285.00p 281.00p 281.00p 35456
19/02/2013 280.00p 284.00p 276.00p 283.00p 6701
18/02/2013 280.00p 284.00p 275.00p 277.50p 115202
15/02/2013 280.00p 283.32p 275.50p 282.00p 30317
14/02/2013 278.75p 282.55p 275.50p 279.00p 252872
13/02/2013 280.00p 290.00p 273.50p 280.00p 44178
12/02/2013 287.00p 291.11p 276.73p 285.00p 37848
11/02/2013 290.00p 290.00p 279.68p 286.50p 12624
08/02/2013 290.00p 293.00p 287.00p 287.00p 75042
07/02/2013 278.50p 285.00p 272.00p 272.00p 13637
06/02/2013 278.50p 278.50p 272.50p 272.50p 34085
05/02/2013 290.00p 291.50p 277.50p 277.50p 28735
04/02/2013 290.00p 290.00p 280.00p 280.00p 4585
01/02/2013 295.00p 299.00p 285.00p 285.00p 56319
31/01/2013 280.00p 291.70p 272.39p 291.50p 48223
30/01/2013 282.00p 295.50p 272.00p 279.50p 66878
29/01/2013 294.50p 294.50p 283.00p 288.50p 1126
28/01/2013 295.00p 295.00p 285.00p 289.50p 27194
25/01/2013 287.50p 294.90p 286.25p 286.25p 14003
24/01/2013 295.00p 295.00p 287.82p 291.25p 37062
23/01/2013 298.67p 298.67p 286.50p 290.75p 10214
22/01/2013 288.00p 293.00p 286.00p 286.00p 15828
21/01/2013 288.25p 300.00p 288.00p 288.00p 13378
18/01/2013 292.00p 302.40p 288.00p 288.00p 7282

*Close Price adjusted for both dividends and splits