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
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
30/03/2012 289.25p 301.00p 289.25p 292.00p 11322
29/03/2012 295.25p 302.15p 289.00p 289.00p 119132
28/03/2012 298.00p 298.71p 295.35p 297.00p 7157
27/03/2012 304.39p 304.92p 295.35p 303.13p 7690
26/03/2012 303.25p 305.00p 294.83p 300.87p 19037
23/03/2012 300.00p 306.75p 300.00p 300.50p 56890
22/03/2012 305.00p 307.22p 295.00p 297.87p 26717
21/03/2012 298.00p 305.65p 298.00p 300.00p 292190
20/03/2012 300.25p 314.25p 295.00p 295.00p 112740
19/03/2012 312.00p 315.34p 295.53p 305.00p 141201
16/03/2012 311.00p 322.75p 302.50p 302.50p 49343
15/03/2012 320.00p 330.00p 312.75p 312.75p 30286
14/03/2012 326.00p 330.60p 320.00p 322.50p 12925
13/03/2012 328.00p 328.00p 320.50p 326.00p 59852
12/03/2012 330.00p 335.00p 325.50p 327.50p 18284
09/03/2012 325.00p 328.00p 320.00p 328.00p 109431
08/03/2012 335.00p 342.80p 323.73p 327.00p 68214
07/03/2012 335.00p 338.67p 329.00p 330.00p 45154
06/03/2012 330.00p 337.28p 326.10p 331.75p 20136
05/03/2012 332.44p 338.63p 328.50p 334.25p 80885
02/03/2012 337.86p 339.53p 333.75p 333.75p 15681
01/03/2012 339.00p 340.00p 330.00p 332.50p 43720
29/02/2012 328.50p 339.65p 325.00p 325.00p 7297
28/02/2012 336.00p 339.56p 330.00p 336.00p 34249
27/02/2012 333.25p 347.00p 330.00p 330.00p 10219
24/02/2012 330.25p 345.61p 330.25p 336.75p 5619
23/02/2012 340.00p 350.05p 334.88p 335.50p 12750
22/02/2012 340.00p 346.95p 331.26p 335.00p 3890
21/02/2012 330.25p 345.75p 328.75p 330.00p 65997
20/02/2012 344.00p 351.61p 330.00p 330.00p 17551
17/02/2012 342.00p 350.00p 330.09p 344.50p 81100
16/02/2012 328.50p 338.51p 328.50p 334.50p 31003
15/02/2012 330.00p 335.05p 326.00p 331.50p 13566
14/02/2012 326.25p 335.85p 325.00p 330.00p 41688
13/02/2012 342.25p 347.00p 322.25p 323.00p 20501
10/02/2012 342.00p 345.25p 324.68p 345.25p 12514
09/02/2012 333.50p 340.30p 322.50p 332.50p 251567
08/02/2012 330.00p 344.65p 322.50p 322.50p 4186
07/02/2012 340.00p 344.00p 325.00p 328.25p 24702
06/02/2012 343.00p 346.00p 339.00p 339.00p 12198
03/02/2012 343.00p 348.00p 343.00p 346.50p 4619
02/02/2012 348.00p 348.73p 343.50p 344.00p 59168
01/02/2012 343.00p 345.00p 343.00p 345.00p 9000
31/01/2012 340.00p 345.00p 340.00p 345.00p 950
30/01/2012 345.00p 353.00p 340.00p 345.00p 36992
27/01/2012 352.50p 357.50p 352.50p 352.50p 52225
26/01/2012 355.10p 358.00p 355.10p 357.50p 1353
25/01/2012 360.00p 360.00p 349.50p 352.50p 13118
24/01/2012 360.00p 367.00p 349.00p 353.50p 32021
23/01/2012 355.00p 369.36p 351.98p 357.00p 14070
20/01/2012 355.00p 355.00p 343.83p 345.00p 28764
19/01/2012 345.00p 350.00p 334.70p 344.00p 11678
18/01/2012 330.00p 332.50p 320.00p 332.50p 7221
17/01/2012 320.20p 330.00p 320.20p 323.00p 5076
16/01/2012 320.20p 330.00p 320.20p 323.00p 6744
13/01/2012 329.06p 329.75p 320.13p 323.00p 8263
12/01/2012 328.99p 329.75p 320.20p 323.00p 6146
11/01/2012 320.00p 320.00p 313.70p 316.00p 47438
10/01/2012 315.00p 320.00p 313.00p 320.00p 111679
09/01/2012 318.00p 320.00p 312.17p 320.00p 18644
06/01/2012 320.00p 320.00p 318.30p 320.00p 6373
05/01/2012 318.07p 335.00p 315.25p 335.00p 18564
04/01/2012 324.75p 324.75p 315.12p 319.88p 14688
03/01/2012 325.00p 325.00p 316.00p 319.88p 27004
30/12/2011 325.00p 325.00p 317.00p 321.00p 0
29/12/2011 325.00p 325.00p 317.00p 317.00p 7222
28/12/2011 317.00p 325.00p 317.00p 325.00p 12657
23/12/2011 315.00p 325.00p 315.00p 321.00p 3956
22/12/2011 315.00p 320.00p 311.00p 320.00p 132644
21/12/2011 320.00p 340.00p 315.00p 315.00p 491084
20/12/2011 325.00p 328.56p 320.00p 326.00p 19105
19/12/2011 320.50p 324.87p 320.50p 324.87p 1227
16/12/2011 320.00p 328.56p 320.00p 320.00p 1864
15/12/2011 325.00p 334.36p 320.00p 320.00p 5734
14/12/2011 328.90p 330.00p 325.00p 325.00p 20529
13/12/2011 330.00p 332.00p 327.50p 330.00p 147613
12/12/2011 345.00p 349.75p 330.00p 330.00p 63493
09/12/2011 337.60p 340.00p 337.60p 340.00p 3167
08/12/2011 335.00p 343.60p 335.00p 338.00p 15017
07/12/2011 335.00p 341.40p 330.00p 330.00p 11777
06/12/2011 337.00p 337.00p 326.00p 335.00p 29124
05/12/2011 334.00p 334.00p 326.00p 329.50p 3284
02/12/2011 334.75p 339.68p 325.00p 325.00p 11238
01/12/2011 327.75p 335.00p 325.00p 325.00p 33736
30/11/2011 317.25p 322.50p 317.25p 322.50p 626
29/11/2011 310.25p 324.50p 302.97p 315.00p 204774
28/11/2011 310.75p 310.75p 304.17p 305.63p 5114
25/11/2011 309.00p 312.00p 300.50p 304.00p 6130
24/11/2011 311.00p 315.97p 302.08p 305.00p 11134
23/11/2011 300.50p 311.53p 300.50p 305.00p 31461
22/11/2011 305.25p 310.88p 305.00p 305.00p 4067
21/11/2011 307.46p 309.75p 305.00p 305.00p 8963
18/11/2011 300.25p 319.80p 300.25p 305.00p 9099
17/11/2011 310.00p 315.00p 310.00p 315.00p 15563
16/11/2011 308.25p 311.65p 308.25p 310.00p 109304
15/11/2011 307.25p 312.40p 307.00p 310.00p 28016
14/11/2011 305.25p 320.00p 305.00p 315.00p 33065
11/11/2011 310.00p 320.00p 305.00p 320.00p 40997
10/11/2011 309.75p 314.50p 308.00p 312.00p 38860
09/11/2011 310.00p 313.00p 305.00p 310.00p 105988
08/11/2011 320.00p 320.00p 315.00p 320.00p 97733
07/11/2011 320.00p 323.71p 318.50p 320.00p 5921
04/11/2011 315.00p 319.00p 304.20p 318.00p 50270
03/11/2011 295.00p 317.08p 295.00p 305.00p 133592
02/11/2011 310.12p 310.12p 307.00p 307.00p 34764
01/11/2011 311.00p 320.00p 300.00p 320.00p 176881
31/10/2011 315.00p 316.80p 311.00p 311.00p 5490
28/10/2011 314.00p 324.75p 314.00p 315.00p 12747
27/10/2011 312.90p 317.00p 312.00p 312.00p 11793
26/10/2011 316.50p 316.50p 312.00p 312.00p 6902

*Close Price adjusted for both dividends and splits