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
30/03/2012 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
25/10/2011 324.75p 327.00p 317.00p 324.00p 11990
24/10/2011 330.00p 338.17p 320.00p 320.00p 1949
21/10/2011 320.00p 336.79p 320.00p 327.50p 3207
20/10/2011 322.57p 330.00p 322.57p 330.00p 3132
19/10/2011 331.50p 335.00p 325.25p 335.00p 19176
18/10/2011 325.32p 339.00p 320.00p 339.00p 7117
17/10/2011 330.00p 339.75p 324.25p 339.75p 4825
14/10/2011 325.00p 337.32p 325.00p 335.00p 61983
13/10/2011 339.75p 339.75p 320.25p 339.00p 3665
12/10/2011 320.25p 345.00p 320.25p 345.00p 9422
11/10/2011 341.00p 343.20p 337.75p 338.00p 319635
10/10/2011 342.00p 342.00p 339.15p 340.00p 6299
07/10/2011 343.00p 344.40p 342.00p 342.00p 4616
06/10/2011 335.00p 335.00p 334.10p 335.00p 2927
05/10/2011 334.40p 334.40p 333.50p 333.50p 2066
04/10/2011 333.00p 333.00p 317.50p 331.50p 4487
03/10/2011 330.25p 343.89p 326.75p 326.75p 41974
30/09/2011 335.00p 350.00p 330.26p 350.00p 33897
29/09/2011 330.00p 334.75p 330.00p 332.50p 1971
28/09/2011 332.00p 336.50p 331.84p 333.50p 55794
27/09/2011 340.00p 340.00p 325.00p 330.00p 34793
26/09/2011 340.00p 342.50p 331.42p 336.00p 6895
23/09/2011 342.50p 345.00p 340.00p 340.00p 24823
22/09/2011 337.00p 345.78p 331.50p 340.00p 210500
21/09/2011 338.00p 338.00p 336.99p 337.50p 83738
20/09/2011 340.00p 340.00p 337.50p 337.50p 0
19/09/2011 340.00p 340.00p 337.50p 337.75p 142880
16/09/2011 340.00p 340.95p 337.00p 337.00p 66489
15/09/2011 350.00p 350.00p 336.15p 338.50p 42504
14/09/2011 338.00p 338.00p 336.00p 336.00p 18729
13/09/2011 345.00p 345.00p 339.49p 339.75p 354323
12/09/2011 345.00p 355.65p 339.49p 339.50p 131517
09/09/2011 360.00p 370.72p 345.00p 345.00p 28374
08/09/2011 366.50p 367.00p 361.29p 362.50p 12275
07/09/2011 380.32p 380.32p 377.25p 377.25p 1855
06/09/2011 380.80p 395.00p 370.00p 370.00p 6569
05/09/2011 395.00p 395.00p 382.25p 395.00p 6920
02/09/2011 400.00p 400.00p 380.00p 390.25p 11679
01/09/2011 386.75p 395.25p 384.33p 390.00p 19164
31/08/2011 362.00p 382.00p 356.25p 382.00p 51264
30/08/2011 357.00p 363.00p 345.50p 363.00p 185416
26/08/2011 360.00p 360.00p 336.00p 352.25p 15467
25/08/2011 370.00p 370.00p 355.00p 365.00p 8844
24/08/2011 370.00p 370.00p 355.00p 366.00p 14523
23/08/2011 395.00p 415.00p 363.00p 370.00p 331261
22/08/2011 349.75p 380.00p 349.75p 368.00p 206301
19/08/2011 336.00p 349.00p 331.80p 349.00p 153889
18/08/2011 340.00p 350.00p 340.00p 340.00p 464422
17/08/2011 340.00p 341.02p 335.25p 340.00p 717403
16/08/2011 343.25p 350.00p 330.25p 350.00p 10363
15/08/2011 338.00p 341.30p 325.00p 336.88p 18625
12/08/2011 340.00p 350.00p 325.50p 332.38p 34956
11/08/2011 350.00p 350.00p 334.00p 334.00p 6671
10/08/2011 350.00p 356.82p 320.00p 347.50p 19804
09/08/2011 321.25p 353.33p 300.00p 320.00p 219673
08/08/2011 340.00p 355.00p 325.00p 325.00p 320341
05/08/2011 330.00p 355.00p 315.10p 355.00p 54532
04/08/2011 335.00p 355.00p 334.25p 355.00p 18655
03/08/2011 335.00p 354.81p 331.15p 340.00p 8708
02/08/2011 350.25p 360.00p 350.00p 357.00p 33008
01/08/2011 355.00p 360.00p 350.00p 355.12p 15813
29/07/2011 347.25p 358.50p 347.25p 358.50p 3934
28/07/2011 344.28p 346.91p 342.50p 345.62p 1289
27/07/2011 354.75p 355.00p 342.80p 344.75p 6650
26/07/2011 350.00p 350.00p 348.75p 349.87p 23351
25/07/2011 336.36p 348.50p 336.36p 348.50p 8547
22/07/2011 343.47p 356.83p 343.47p 349.00p 6536
21/07/2011 341.25p 359.75p 341.17p 356.25p 6335
20/07/2011 349.81p 354.61p 338.44p 350.00p 4260
19/07/2011 350.00p 353.00p 335.75p 346.50p 178568
18/07/2011 360.00p 367.00p 355.00p 355.00p 19320
15/07/2011 374.75p 374.75p 360.25p 361.75p 12586
14/07/2011 370.00p 372.00p 365.74p 372.00p 12858
13/07/2011 375.00p 375.00p 370.75p 375.00p 10167
12/07/2011 365.25p 380.00p 365.00p 375.00p 11240
11/07/2011 375.00p 377.50p 360.00p 366.50p 28203
08/07/2011 380.00p 380.00p 372.10p 375.00p 6752
07/07/2011 377.75p 378.00p 366.00p 374.25p 14281
06/07/2011 365.00p 378.00p 365.00p 378.00p 18364
05/07/2011 360.00p 363.34p 345.97p 360.63p 19538
04/07/2011 350.00p 355.00p 348.00p 355.00p 19876
01/07/2011 359.75p 360.00p 340.25p 360.00p 3312
30/06/2011 348.00p 363.84p 340.00p 345.00p 102068
29/06/2011 345.00p 348.70p 340.75p 346.50p 19769
28/06/2011 345.00p 346.09p 334.03p 345.00p 116552
27/06/2011 355.00p 355.00p 337.00p 340.00p 8181
24/06/2011 350.00p 350.00p 341.23p 350.00p 8044
23/06/2011 351.46p 360.94p 350.00p 354.87p 82998
22/06/2011 340.50p 360.00p 340.50p 360.00p 398
21/06/2011 338.93p 345.75p 338.93p 345.75p 0

*Close Price adjusted for both dividends and splits