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
31/08/2023 402.00p 410.00p 401.00p 408.00p 114215
30/08/2023 398.00p 402.00p 394.00p 402.00p 108187
29/08/2023 397.00p 402.00p 394.00p 401.00p 85525
25/08/2023 394.00p 404.08p 393.70p 398.00p 70459
24/08/2023 398.00p 403.00p 394.00p 394.00p 56810
23/08/2023 406.00p 414.00p 398.00p 401.00p 68696
22/08/2023 408.00p 411.00p 401.00p 401.00p 38971
21/08/2023 400.00p 410.00p 397.10p 408.00p 201006
18/08/2023 401.00p 408.00p 394.00p 398.00p 119020
17/08/2023 406.00p 409.50p 398.00p 398.00p 51178
16/08/2023 410.00p 412.00p 397.00p 406.00p 267887
15/08/2023 406.00p 420.00p 394.00p 400.00p 60338
14/08/2023 425.00p 426.00p 393.00p 412.00p 164350
11/08/2023 407.00p 416.00p 396.00p 415.00p 217109
10/08/2023 405.00p 414.00p 385.00p 404.00p 114528
09/08/2023 402.00p 409.19p 373.53p 406.00p 173070
08/08/2023 415.00p 419.00p 385.00p 405.00p 256536
07/08/2023 414.00p 422.60p 383.00p 402.00p 146577
04/08/2023 419.00p 424.00p 404.96p 412.00p 65115
03/08/2023 425.00p 435.08p 404.50p 408.00p 283370
02/08/2023 430.00p 436.20p 429.00p 431.00p 18806
01/08/2023 440.00p 444.00p 429.00p 433.00p 30984
31/07/2023 420.00p 432.17p 420.00p 432.00p 61126
28/07/2023 420.00p 430.00p 420.00p 430.00p 51323
27/07/2023 439.00p 439.00p 428.00p 432.00p 94248
26/07/2023 431.00p 434.60p 429.00p 432.00p 22781
25/07/2023 428.00p 431.95p 426.00p 431.00p 106595
24/07/2023 432.00p 433.48p 422.00p 430.00p 20483
21/07/2023 425.00p 437.60p 425.00p 433.00p 29678
20/07/2023 432.00p 439.00p 425.00p 425.00p 28095
19/07/2023 427.00p 437.00p 425.00p 430.00p 31756
18/07/2023 432.00p 444.00p 428.00p 428.00p 50853
17/07/2023 434.00p 444.50p 428.40p 432.00p 23754
14/07/2023 440.00p 445.00p 431.60p 436.00p 30611
13/07/2023 437.00p 448.50p 434.00p 438.00p 106807
12/07/2023 435.00p 450.00p 427.00p 440.00p 74885
11/07/2023 434.00p 439.00p 425.00p 435.00p 78524
10/07/2023 428.00p 433.60p 421.26p 422.00p 27821
07/07/2023 426.00p 433.00p 420.00p 425.00p 37017
06/07/2023 438.00p 438.00p 428.00p 434.00p 35465
05/07/2023 430.00p 439.00p 424.24p 439.00p 52707
04/07/2023 424.00p 441.00p 424.00p 431.00p 52509
03/07/2023 438.00p 441.00p 425.00p 433.00p 63388
30/06/2023 430.00p 441.00p 426.63p 435.00p 21694
29/06/2023 423.00p 435.00p 421.00p 429.00p 36498
28/06/2023 429.00p 433.00p 421.00p 423.00p 17380
27/06/2023 429.00p 434.00p 421.00p 428.00p 33477
26/06/2023 425.00p 439.20p 423.44p 428.00p 55497
23/06/2023 426.00p 439.00p 420.66p 425.00p 78530
22/06/2023 436.00p 440.00p 422.00p 427.00p 41831
21/06/2023 441.00p 441.50p 431.00p 436.00p 46578
20/06/2023 435.00p 442.00p 431.00p 438.00p 50500
19/06/2023 432.00p 447.00p 431.96p 439.00p 50713
16/06/2023 432.00p 444.00p 432.00p 438.00p 50763
15/06/2023 441.00p 445.16p 435.00p 435.00p 174456
14/06/2023 440.00p 445.00p 435.00p 441.00p 31720
13/06/2023 444.00p 450.60p 435.00p 438.00p 54025
12/06/2023 442.00p 448.00p 435.00p 440.00p 100214
09/06/2023 442.00p 448.00p 435.00p 448.00p 22793
08/06/2023 437.00p 443.07p 435.61p 437.00p 48816
07/06/2023 430.00p 439.00p 425.00p 432.00p 49777
06/06/2023 421.00p 429.00p 418.45p 427.00p 50607
05/06/2023 422.00p 428.00p 416.45p 421.00p 123115
02/06/2023 414.00p 420.00p 412.92p 420.00p 42102
01/06/2023 405.00p 415.00p 402.68p 413.00p 37812
31/05/2023 410.00p 419.00p 400.95p 412.00p 60664
30/05/2023 416.00p 423.80p 404.00p 412.00p 93166
26/05/2023 419.00p 433.92p 410.00p 417.00p 37739
25/05/2023 420.00p 424.00p 418.00p 421.00p 29249
24/05/2023 423.00p 426.20p 416.00p 417.00p 63611
23/05/2023 427.00p 433.00p 416.00p 420.00p 58087
22/05/2023 428.00p 434.00p 423.00p 423.00p 26196
19/05/2023 422.00p 432.20p 415.70p 422.00p 24000
18/05/2023 425.00p 432.74p 416.20p 418.00p 145960
17/05/2023 429.00p 438.00p 420.44p 434.00p 277974
16/05/2023 426.00p 440.00p 420.34p 423.00p 107899
15/05/2023 430.00p 439.00p 417.00p 420.00p 146307
12/05/2023 446.00p 452.00p 430.00p 438.00p 67051
11/05/2023 449.00p 452.00p 442.00p 442.00p 321135
10/05/2023 454.00p 461.00p 430.00p 446.00p 542159
09/05/2023 469.00p 469.00p 450.30p 457.00p 70223
05/05/2023 462.00p 471.46p 446.00p 452.00p 86633
04/05/2023 456.00p 474.00p 455.00p 461.00p 93927
03/05/2023 463.00p 466.58p 453.00p 462.00p 175069
02/05/2023 460.00p 475.00p 441.00p 459.00p 82940
28/04/2023 450.00p 460.00p 446.00p 457.00p 73546
27/04/2023 439.00p 451.00p 439.00p 450.00p 49819
26/04/2023 447.00p 453.60p 431.00p 440.00p 158309
25/04/2023 454.00p 454.45p 445.00p 450.00p 31352
24/04/2023 442.00p 466.00p 442.00p 453.00p 41162
21/04/2023 454.00p 460.70p 443.00p 457.00p 54434
20/04/2023 449.00p 463.00p 443.00p 456.00p 65264
19/04/2023 459.00p 460.00p 447.76p 458.00p 33011
18/04/2023 466.00p 467.00p 447.45p 462.00p 58533
17/04/2023 464.00p 469.00p 457.30p 462.00p 52680
14/04/2023 459.00p 467.00p 458.00p 466.00p 112234
13/04/2023 454.00p 468.50p 454.00p 460.00p 42287
12/04/2023 467.00p 475.00p 462.00p 463.00p 118061
11/04/2023 450.00p 472.50p 443.92p 471.00p 147791
06/04/2023 431.00p 450.00p 431.00p 450.00p 47883
05/04/2023 444.00p 448.00p 434.00p 444.00p 155812
04/04/2023 431.00p 440.00p 427.00p 440.00p 232068
03/04/2023 430.00p 448.00p 421.00p 425.00p 244805
31/03/2023 428.00p 434.00p 421.00p 421.00p 111009
30/03/2023 424.00p 448.00p 422.00p 427.00p 32574
29/03/2023 434.00p 434.00p 422.00p 422.00p 91645
28/03/2023 421.00p 437.13p 421.00p 426.00p 120615
27/03/2023 425.00p 433.00p 421.00p 426.00p 110907
24/03/2023 427.00p 439.00p 422.00p 427.00p 53961
23/03/2023 429.00p 438.00p 423.00p 427.00p 87994
22/03/2023 433.00p 444.14p 424.99p 428.00p 67290
21/03/2023 441.00p 448.00p 429.50p 436.00p 166952
20/03/2023 448.00p 448.00p 428.30p 444.00p 106005
17/03/2023 448.00p 448.00p 431.00p 431.00p 64725
16/03/2023 442.00p 448.96p 438.00p 442.00p 34955
15/03/2023 444.00p 448.00p 430.00p 441.00p 64989
14/03/2023 450.00p 453.42p 444.00p 448.00p 94859
13/03/2023 455.00p 460.00p 441.00p 442.00p 149733
10/03/2023 455.00p 460.00p 444.09p 451.00p 116175
09/03/2023 460.00p 460.00p 452.08p 457.00p 78184
08/03/2023 453.00p 457.00p 449.49p 457.00p 403590
07/03/2023 446.00p 460.00p 441.00p 449.00p 278871
06/03/2023 449.00p 454.30p 443.00p 451.00p 66581
03/03/2023 443.00p 459.00p 441.00p 444.00p 37049
02/03/2023 443.00p 449.40p 440.00p 443.00p 60582
01/03/2023 441.00p 455.00p 440.00p 446.00p 56222
28/02/2023 458.00p 458.00p 441.00p 458.00p 25279
27/02/2023 449.00p 458.00p 441.00p 452.00p 59007
24/02/2023 445.00p 453.27p 442.00p 448.00p 56464
23/02/2023 447.00p 452.75p 443.60p 446.00p 16911
22/02/2023 446.00p 455.04p 442.00p 444.00p 55453
21/02/2023 450.00p 450.42p 443.40p 446.50p 72795
20/02/2023 453.00p 453.00p 440.95p 445.00p 144832
17/02/2023 441.00p 449.00p 441.00p 441.00p 82792
16/02/2023 451.00p 451.19p 443.00p 444.00p 32237
15/02/2023 438.00p 454.00p 438.00p 440.00p 28308
14/02/2023 447.00p 448.00p 438.00p 443.00p 109431
13/02/2023 447.00p 452.99p 437.00p 447.00p 24077
10/02/2023 445.00p 459.00p 437.00p 450.00p 53317
09/02/2023 451.00p 454.00p 444.00p 454.00p 71056
08/02/2023 444.00p 453.72p 441.96p 449.00p 57654
07/02/2023 441.00p 447.74p 441.00p 443.00p 20737
06/02/2023 444.00p 449.00p 440.00p 442.00p 43039
03/02/2023 448.00p 449.00p 443.00p 445.00p 94919
02/02/2023 450.00p 453.00p 440.00p 453.00p 133738
01/02/2023 443.00p 449.00p 434.67p 449.00p 26104
31/01/2023 437.00p 445.52p 437.00p 439.00p 62818
30/01/2023 427.00p 448.00p 419.24p 439.00p 180590
27/01/2023 440.00p 444.95p 421.00p 429.00p 58051
26/01/2023 445.00p 464.00p 440.00p 440.00p 34601
25/01/2023 446.00p 460.00p 440.00p 440.00p 39492
24/01/2023 465.00p 467.54p 446.00p 446.00p 53323
23/01/2023 443.00p 456.88p 443.00p 454.00p 57937
20/01/2023 450.00p 459.60p 444.00p 444.00p 80953
19/01/2023 468.00p 472.04p 446.00p 446.00p 52098
18/01/2023 485.00p 497.50p 461.81p 469.00p 245823
17/01/2023 472.00p 493.00p 472.00p 493.00p 153367
16/01/2023 471.00p 481.32p 471.00p 474.00p 79738
13/01/2023 475.00p 480.00p 471.00p 475.00p 78316
12/01/2023 473.00p 487.00p 473.00p 475.00p 89770
11/01/2023 473.00p 483.00p 471.00p 473.00p 74079
10/01/2023 472.00p 482.55p 471.21p 473.00p 74158
09/01/2023 475.00p 484.00p 475.00p 477.00p 24838
06/01/2023 480.00p 484.00p 471.81p 475.00p 37555
05/01/2023 465.00p 483.80p 461.00p 475.00p 79401
04/01/2023 476.00p 480.00p 472.15p 475.50p 24040
03/01/2023 476.00p 484.72p 471.12p 476.00p 95163
30/12/2022 478.00p 483.00p 477.64p 480.00p 3602
29/12/2022 484.00p 484.82p 471.63p 480.00p 6109
28/12/2022 474.00p 485.00p 462.88p 485.00p 22196
23/12/2022 477.00p 485.00p 469.41p 485.00p 6246
22/12/2022 481.00p 481.00p 469.00p 477.00p 6844
21/12/2022 475.00p 484.00p 468.00p 471.00p 18786
20/12/2022 468.00p 483.00p 468.00p 483.00p 13300
19/12/2022 474.00p 475.85p 465.50p 470.00p 22419
16/12/2022 472.00p 484.00p 468.00p 476.00p 15985
15/12/2022 462.00p 472.00p 462.00p 472.00p 27555
14/12/2022 465.00p 482.00p 465.00p 471.00p 17494
13/12/2022 475.00p 475.00p 461.99p 474.00p 95402
12/12/2022 498.00p 498.00p 475.00p 475.00p 25144
09/12/2022 485.00p 497.00p 473.00p 483.00p 53199
08/12/2022 506.00p 506.00p 481.00p 481.00p 46556
07/12/2022 495.00p 506.00p 495.00p 506.00p 16576
06/12/2022 482.00p 506.00p 482.00p 500.00p 24235
05/12/2022 491.00p 506.00p 490.00p 490.00p 41248
02/12/2022 486.00p 506.80p 486.00p 492.00p 27363
01/12/2022 508.00p 510.00p 494.05p 502.00p 22603
30/11/2022 489.00p 506.00p 481.00p 506.00p 58134
29/11/2022 481.00p 497.00p 481.00p 497.00p 39733
28/11/2022 482.00p 495.00p 476.00p 490.00p 221009
25/11/2022 490.00p 495.00p 486.23p 490.00p 91886
24/11/2022 484.00p 490.00p 484.00p 490.00p 47217
23/11/2022 485.00p 490.00p 475.89p 488.00p 87429
22/11/2022 482.00p 489.00p 475.89p 485.00p 69781
21/11/2022 481.00p 489.00p 480.00p 487.50p 49645
18/11/2022 481.00p 489.00p 473.00p 481.00p 52016
17/11/2022 470.00p 490.00p 470.00p 470.00p 32259
16/11/2022 488.00p 490.00p 476.32p 482.00p 75374
15/11/2022 487.00p 487.00p 474.00p 486.00p 103610
14/11/2022 480.00p 489.00p 469.55p 485.00p 270027

*Close Price adjusted for both dividends and splits