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
17/01/2013 300.00p 300.00p 292.00p 296.00p 3311
16/01/2013 295.00p 303.00p 293.00p 296.00p 6805
15/01/2013 295.00p 296.00p 295.00p 296.00p 2582
14/01/2013 299.75p 300.00p 290.53p 296.00p 10474
11/01/2013 305.00p 305.00p 295.80p 298.62p 199651
10/01/2013 297.00p 301.00p 295.00p 295.00p 37004
09/01/2013 302.00p 302.00p 297.00p 301.00p 13760
08/01/2013 288.83p 298.50p 287.74p 298.50p 1167
07/01/2013 290.00p 300.00p 278.55p 298.50p 165326
04/01/2013 279.00p 287.00p 279.00p 282.63p 5689
03/01/2013 282.00p 285.00p 282.00p 282.63p 8322
02/01/2013 290.00p 290.00p 277.25p 283.50p 38838
31/12/2012 274.92p 289.50p 274.92p 281.00p 785
28/12/2012 275.25p 289.50p 275.25p 282.50p 13124
27/12/2012 275.00p 287.50p 273.00p 281.50p 12853
24/12/2012 289.50p 289.50p 272.25p 281.12p 3230
21/12/2012 290.00p 290.00p 275.50p 279.50p 29369
20/12/2012 282.50p 289.00p 282.50p 286.25p 10901
19/12/2012 280.00p 289.75p 280.00p 285.00p 6878
18/12/2012 275.00p 280.50p 267.23p 280.50p 21204
17/12/2012 283.00p 283.23p 282.00p 282.00p 4305
14/12/2012 266.00p 281.55p 266.00p 279.00p 12667
13/12/2012 266.00p 278.00p 262.46p 278.00p 361116
12/12/2012 268.00p 269.60p 259.70p 268.00p 5950
11/12/2012 258.80p 269.00p 258.80p 266.00p 5878
10/12/2012 263.00p 266.50p 255.21p 266.50p 29267
07/12/2012 270.00p 275.00p 270.00p 271.50p 8451
06/12/2012 275.00p 275.00p 270.25p 272.50p 16645
05/12/2012 270.00p 275.00p 270.00p 272.50p 21514
04/12/2012 265.00p 281.00p 264.00p 269.00p 6686
03/12/2012 279.00p 279.00p 271.00p 275.00p 1508
30/11/2012 275.00p 279.00p 268.00p 272.50p 5432
29/11/2012 265.00p 275.00p 265.00p 272.50p 69534
28/11/2012 282.00p 283.00p 265.00p 272.50p 83290
27/11/2012 275.00p 285.60p 275.00p 276.00p 29847
26/11/2012 275.00p 281.75p 275.00p 278.50p 6855
23/11/2012 280.00p 280.00p 275.00p 278.50p 7166
22/11/2012 275.00p 281.75p 264.15p 277.50p 13929
21/11/2012 280.00p 280.00p 270.50p 277.50p 35512
20/11/2012 270.00p 277.50p 270.00p 277.50p 24255
19/11/2012 270.00p 280.00p 270.00p 274.00p 6066
16/11/2012 280.00p 280.00p 270.00p 280.00p 10736
15/11/2012 287.00p 287.00p 282.25p 287.00p 13834
14/11/2012 285.75p 285.75p 282.30p 284.50p 5710
13/11/2012 285.00p 289.00p 280.85p 286.00p 44462
12/11/2012 289.70p 290.00p 282.00p 286.00p 20861
09/11/2012 283.00p 287.00p 283.00p 286.00p 18163
08/11/2012 280.00p 287.00p 280.00p 284.00p 157742
07/11/2012 283.38p 284.50p 283.38p 284.50p 30000
06/11/2012 284.50p 287.00p 282.55p 284.50p 7206
05/11/2012 285.00p 287.00p 281.93p 284.50p 14037
02/11/2012 281.93p 287.00p 281.93p 284.50p 19006
01/11/2012 281.40p 287.00p 281.40p 285.00p 24824
31/10/2012 284.00p 290.00p 281.00p 287.50p 10172
30/10/2012 282.00p 289.70p 282.00p 286.12p 1306
29/10/2012 283.00p 290.00p 281.00p 290.00p 52969
26/10/2012 283.00p 294.00p 283.00p 286.50p 6326
25/10/2012 282.50p 291.00p 282.00p 291.00p 1084
24/10/2012 294.00p 294.00p 289.12p 289.12p 100
23/10/2012 290.00p 295.50p 280.00p 295.50p 38061
22/10/2012 282.00p 295.00p 282.00p 292.50p 7304
19/10/2012 282.00p 293.00p 280.00p 287.50p 49314
18/10/2012 282.00p 294.75p 282.00p 292.50p 954
17/10/2012 300.00p 300.00p 285.00p 300.00p 60574
16/10/2012 302.00p 307.00p 300.00p 302.50p 17031
15/10/2012 307.00p 307.00p 300.50p 305.00p 1211
12/10/2012 310.00p 310.00p 300.00p 300.00p 20110
11/10/2012 310.00p 310.00p 302.00p 305.00p 6624
10/10/2012 317.75p 318.00p 301.50p 310.00p 12804
09/10/2012 317.75p 317.75p 300.00p 315.00p 24700
08/10/2012 310.00p 318.00p 302.50p 309.00p 43848
05/10/2012 296.50p 302.50p 296.50p 302.50p 7937
04/10/2012 318.00p 318.00p 300.00p 307.50p 39732
03/10/2012 315.50p 320.00p 313.15p 316.25p 23492
02/10/2012 305.00p 320.25p 305.00p 312.50p 34080
01/10/2012 285.00p 301.25p 285.00p 300.25p 13233
28/09/2012 291.50p 292.00p 285.70p 290.00p 34504
27/09/2012 290.00p 290.00p 288.50p 288.50p 4060
26/09/2012 274.00p 289.46p 272.00p 284.00p 35759
25/09/2012 280.00p 290.50p 280.00p 286.00p 26522
24/09/2012 300.00p 300.00p 282.00p 295.00p 18882
21/09/2012 300.00p 300.00p 285.00p 295.00p 72162
20/09/2012 281.25p 297.90p 281.25p 282.25p 198595
19/09/2012 285.00p 295.32p 280.38p 290.00p 39892
18/09/2012 290.00p 298.00p 285.65p 292.50p 47579
17/09/2012 290.00p 297.30p 289.25p 289.25p 40167
14/09/2012 298.25p 300.00p 292.00p 294.50p 26909
13/09/2012 298.33p 298.33p 294.00p 295.00p 1044
12/09/2012 293.25p 300.00p 292.00p 295.00p 28619
11/09/2012 297.77p 297.77p 296.00p 296.00p 4129
10/09/2012 300.00p 300.00p 292.00p 296.00p 6005
07/09/2012 300.00p 304.60p 293.00p 296.00p 2754
06/09/2012 302.09p 302.09p 292.00p 299.00p 11838
05/09/2012 292.00p 302.00p 290.00p 297.25p 63994
04/09/2012 292.00p 299.78p 290.00p 299.00p 17691
03/09/2012 300.00p 304.20p 290.00p 290.00p 4693
31/08/2012 301.73p 304.20p 300.00p 303.00p 2044
30/08/2012 294.81p 304.03p 291.00p 303.00p 3081
29/08/2012 297.00p 301.80p 290.00p 300.50p 23164
28/08/2012 295.00p 300.00p 294.00p 299.00p 11921
24/08/2012 295.00p 303.27p 290.00p 296.50p 25911
23/08/2012 300.00p 300.00p 288.44p 295.00p 3164
22/08/2012 295.00p 295.00p 285.61p 294.25p 42435
21/08/2012 291.50p 303.50p 288.00p 288.00p 57301
20/08/2012 293.25p 293.53p 292.15p 293.50p 24557
17/08/2012 292.50p 295.00p 286.00p 292.75p 4762
16/08/2012 275.00p 290.50p 271.50p 289.00p 0
15/08/2012 275.00p 290.50p 271.50p 290.50p 31097
14/08/2012 275.25p 290.00p 275.25p 287.50p 17448
13/08/2012 285.50p 285.50p 275.00p 282.50p 5537
10/08/2012 282.00p 287.00p 277.50p 277.50p 18776
09/08/2012 280.50p 285.00p 280.00p 285.00p 13857
08/08/2012 282.00p 288.00p 282.00p 285.00p 15686
07/08/2012 285.00p 286.40p 282.44p 286.00p 45210
06/08/2012 278.00p 283.25p 276.50p 282.50p 5892
03/08/2012 282.00p 282.00p 275.67p 280.63p 28197
02/08/2012 275.00p 279.25p 275.00p 278.00p 29879
01/08/2012 275.50p 282.87p 275.50p 275.50p 7688
31/07/2012 284.00p 285.25p 282.00p 285.25p 20065
30/07/2012 283.00p 283.00p 280.00p 281.00p 8753
27/07/2012 290.00p 290.25p 280.00p 283.50p 54672
26/07/2012 295.00p 295.00p 289.00p 289.00p 29173
25/07/2012 299.00p 301.20p 296.00p 297.25p 2982
24/07/2012 297.00p 302.00p 295.00p 302.00p 9442
23/07/2012 296.00p 303.50p 296.00p 300.50p 9303
20/07/2012 303.50p 303.50p 295.00p 300.00p 6588
19/07/2012 297.00p 300.00p 295.00p 297.50p 21935
18/07/2012 290.75p 295.50p 281.25p 295.50p 933
17/07/2012 291.00p 293.50p 291.00p 293.50p 1186
16/07/2012 284.75p 297.00p 284.75p 291.50p 4050
13/07/2012 280.25p 289.36p 280.25p 283.00p 8357
12/07/2012 286.25p 290.00p 280.50p 282.00p 1925
11/07/2012 285.00p 297.25p 285.00p 287.12p 0
10/07/2012 285.00p 297.25p 285.00p 292.50p 4869
09/07/2012 290.00p 295.00p 286.00p 294.50p 18613
06/07/2012 290.00p 297.00p 290.00p 291.00p 3731
05/07/2012 297.00p 297.00p 290.05p 294.00p 9856
04/07/2012 295.00p 299.00p 294.00p 299.00p 14148
03/07/2012 300.00p 300.00p 285.50p 295.50p 10217
02/07/2012 289.68p 294.00p 287.00p 294.00p 17553
29/06/2012 293.00p 295.00p 290.05p 294.50p 2580
28/06/2012 289.50p 292.00p 289.40p 291.25p 4472
27/06/2012 286.00p 291.75p 285.35p 291.75p 10384
26/06/2012 273.25p 289.96p 273.25p 280.00p 3675
25/06/2012 281.00p 287.83p 278.38p 279.38p 15877
22/06/2012 273.00p 284.00p 272.00p 280.00p 82581
21/06/2012 260.25p 282.00p 259.00p 282.00p 317146
20/06/2012 275.00p 276.00p 260.00p 267.50p 8870
19/06/2012 267.00p 274.00p 259.00p 259.00p 13083
18/06/2012 255.00p 273.50p 253.00p 273.50p 22465
15/06/2012 259.75p 265.00p 246.25p 255.00p 76713
14/06/2012 265.00p 278.50p 265.00p 265.00p 4022
13/06/2012 265.00p 280.00p 265.00p 267.00p 53062
12/06/2012 268.25p 285.04p 265.00p 265.00p 11114
11/06/2012 281.25p 283.75p 269.80p 275.13p 257114
08/06/2012 274.50p 279.50p 261.00p 279.50p 19492
07/06/2012 272.25p 273.00p 259.63p 267.13p 14363
06/06/2012 265.00p 272.75p 264.00p 272.50p 4857
01/06/2012 270.00p 271.75p 259.63p 262.00p 21597
31/05/2012 260.00p 275.00p 250.10p 275.00p 249718
30/05/2012 250.00p 260.00p 250.00p 255.00p 60225
29/05/2012 265.00p 265.00p 240.00p 253.00p 206018
28/05/2012 260.25p 274.13p 260.00p 260.00p 5198
25/05/2012 265.25p 266.00p 262.00p 262.00p 138875
24/05/2012 265.00p 274.59p 265.00p 265.00p 3990
23/05/2012 270.25p 276.38p 267.25p 267.25p 54294
22/05/2012 277.00p 277.00p 267.46p 271.50p 76492
21/05/2012 275.31p 276.38p 266.00p 273.50p 11935
18/05/2012 276.00p 279.00p 265.56p 273.50p 58138
17/05/2012 285.00p 285.65p 279.56p 280.75p 49702
16/05/2012 286.00p 288.50p 285.50p 285.75p 4561
15/05/2012 292.00p 295.60p 287.00p 289.00p 14517
14/05/2012 300.00p 300.95p 290.00p 296.00p 47699
11/05/2012 305.00p 309.00p 301.75p 303.00p 36229
10/05/2012 301.00p 307.00p 300.00p 305.00p 12950
09/05/2012 305.00p 305.00p 300.00p 301.00p 28025
08/05/2012 300.00p 305.00p 298.60p 302.00p 17771
04/05/2012 299.75p 303.00p 290.00p 302.75p 366586
03/05/2012 287.25p 295.00p 287.00p 287.00p 255563
02/05/2012 292.00p 294.76p 288.00p 290.50p 8010
01/05/2012 291.25p 293.38p 290.89p 293.00p 3668
30/04/2012 294.95p 294.95p 288.00p 290.00p 15593
27/04/2012 293.25p 293.70p 288.00p 291.25p 7844
26/04/2012 294.00p 294.00p 287.00p 290.00p 19175
25/04/2012 286.00p 295.70p 286.00p 291.50p 106246
24/04/2012 288.50p 296.31p 288.50p 291.25p 58139
23/04/2012 297.00p 299.95p 290.00p 295.00p 33061
20/04/2012 296.50p 298.00p 289.60p 298.00p 33577
19/04/2012 290.00p 297.70p 289.56p 295.88p 25766
18/04/2012 290.00p 296.92p 281.25p 290.50p 15284
17/04/2012 297.25p 298.00p 281.25p 295.62p 43393
16/04/2012 293.00p 298.00p 290.00p 298.00p 39434
13/04/2012 289.50p 299.00p 287.25p 299.00p 7116
12/04/2012 292.00p 292.00p 286.50p 288.88p 25589
11/04/2012 295.00p 298.56p 284.00p 289.88p 68682
10/04/2012 290.00p 293.69p 287.30p 291.00p 18708
05/04/2012 285.14p 295.81p 285.14p 288.88p 11226
04/04/2012 289.00p 304.12p 286.00p 286.00p 6680
03/04/2012 302.00p 302.00p 288.91p 292.00p 44202
02/04/2012 302.81p 305.45p 299.00p 301.50p 11702

*Close Price adjusted for both dividends and splits