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
24/09/2021 295.00p 306.66p 291.00p 304.50p 30633
23/09/2021 310.00p 310.00p 296.26p 310.00p 9900
22/09/2021 300.00p 308.00p 300.00p 300.00p 42498
21/09/2021 309.00p 309.00p 298.00p 298.00p 44672
20/09/2021 302.00p 309.94p 298.40p 308.00p 56422
17/09/2021 313.00p 318.00p 305.00p 308.50p 23217
16/09/2021 320.00p 317.22p 306.00p 309.50p 20803
15/09/2021 320.00p 320.00p 303.50p 307.00p 26556
14/09/2021 310.00p 320.00p 309.00p 319.00p 26546
13/09/2021 300.00p 315.00p 300.00p 310.50p 17943
10/09/2021 302.00p 312.40p 301.00p 302.00p 15818
09/09/2021 315.00p 316.40p 306.00p 310.00p 42817
08/09/2021 300.00p 310.10p 295.50p 309.50p 294316
07/09/2021 295.00p 308.00p 295.00p 295.00p 5202
06/09/2021 291.00p 310.00p 292.36p 298.00p 6910
03/09/2021 291.00p 310.00p 291.00p 300.00p 11727
02/09/2021 290.00p 310.00p 290.00p 290.00p 8070
01/09/2021 291.00p 309.00p 290.00p 290.00p 20912
31/08/2021 300.00p 303.68p 293.73p 300.00p 21190
27/08/2021 293.00p 300.00p 293.00p 298.00p 17469
26/08/2021 291.00p 300.00p 291.00p 300.00p 26132
25/08/2021 300.00p 303.00p 293.00p 293.00p 16658
24/08/2021 301.00p 302.00p 296.00p 301.00p 19712
23/08/2021 299.00p 309.00p 291.00p 301.50p 30118
20/08/2021 299.00p 309.00p 295.00p 304.00p 43540
19/08/2021 301.00p 310.00p 294.20p 300.00p 40561
18/08/2021 310.00p 319.00p 302.00p 306.00p 36333
17/08/2021 308.00p 324.62p 305.00p 312.50p 66287
16/08/2021 309.00p 322.02p 306.00p 315.00p 74037
13/08/2021 315.00p 324.90p 311.00p 314.00p 62627
12/08/2021 310.00p 325.00p 310.00p 314.00p 28981
11/08/2021 325.00p 325.00p 311.00p 318.00p 62770
10/08/2021 309.00p 325.00p 309.00p 325.00p 247287
09/08/2021 279.00p 300.00p 276.63p 300.00p 205839
06/08/2021 263.00p 279.00p 263.00p 273.00p 34117
05/08/2021 271.00p 271.00p 266.20p 268.50p 60995
04/08/2021 277.00p 279.00p 265.00p 270.50p 11769
03/08/2021 273.00p 279.00p 265.00p 270.50p 18422
02/08/2021 279.00p 279.00p 263.96p 267.00p 49776
30/07/2021 262.00p 278.66p 262.00p 262.00p 13743
29/07/2021 269.00p 277.00p 263.15p 273.50p 36923
28/07/2021 269.00p 277.56p 263.32p 265.50p 20757
27/07/2021 274.00p 276.68p 265.30p 274.50p 118449
26/07/2021 269.00p 270.74p 261.00p 264.50p 41087
23/07/2021 267.00p 275.00p 261.00p 265.00p 20083
22/07/2021 263.00p 280.00p 260.00p 260.00p 8840
21/07/2021 263.00p 280.00p 255.40p 267.50p 120295
20/07/2021 255.00p 259.00p 243.70p 245.00p 37581
19/07/2021 251.00p 259.00p 244.00p 244.00p 22936
16/07/2021 260.00p 266.74p 259.00p 259.50p 12491
15/07/2021 269.00p 269.00p 258.00p 258.00p 7658
14/07/2021 261.00p 269.00p 256.45p 264.50p 69899
13/07/2021 269.00p 273.00p 261.00p 264.50p 56227
12/07/2021 269.00p 270.00p 261.70p 269.00p 47837
09/07/2021 269.00p 271.26p 264.00p 269.00p 106012
08/07/2021 268.00p 269.00p 260.00p 264.50p 41752
07/07/2021 279.00p 279.00p 268.00p 270.50p 18097
06/07/2021 270.00p 280.00p 270.00p 271.00p 21793
05/07/2021 269.00p 279.00p 255.65p 274.00p 41489
02/07/2021 269.00p 269.00p 262.25p 265.00p 24852
01/07/2021 265.00p 269.00p 263.12p 266.00p 22748
30/06/2021 269.00p 270.00p 252.00p 268.00p 49485
29/06/2021 269.00p 284.00p 265.00p 270.00p 55710
28/06/2021 270.00p 280.40p 267.03p 272.00p 34571
25/06/2021 267.00p 273.00p 267.00p 270.50p 18968
24/06/2021 275.00p 274.72p 267.13p 270.00p 9348
23/06/2021 275.00p 284.00p 266.36p 270.00p 16466
22/06/2021 271.00p 276.82p 265.00p 270.00p 17317
21/06/2021 275.00p 276.52p 273.00p 273.00p 13176
18/06/2021 272.00p 279.00p 272.00p 274.00p 31360
17/06/2021 280.00p 280.00p 273.00p 273.00p 48276
16/06/2021 275.00p 277.80p 272.00p 275.00p 30179
15/06/2021 277.00p 277.70p 271.00p 272.00p 15452
14/06/2021 270.00p 276.00p 270.00p 276.00p 32191
11/06/2021 279.00p 283.61p 270.00p 270.00p 37912
10/06/2021 274.00p 278.90p 273.16p 276.00p 22034
09/06/2021 279.00p 280.00p 274.60p 276.00p 19716
08/06/2021 280.00p 285.00p 273.00p 273.00p 15503
07/06/2021 280.00p 289.52p 271.00p 275.00p 42099
04/06/2021 279.00p 288.61p 278.52p 284.00p 10614
03/06/2021 280.00p 280.00p 276.00p 279.00p 16078
02/06/2021 282.00p 284.00p 279.00p 280.00p 30073
01/06/2021 285.00p 290.00p 281.00p 285.00p 48868
28/05/2021 280.00p 285.00p 279.00p 279.00p 67392
27/05/2021 285.00p 287.00p 279.00p 279.00p 41120
26/05/2021 284.00p 290.00p 281.00p 281.00p 17535
25/05/2021 286.00p 286.00p 283.16p 285.00p 50306
24/05/2021 287.00p 287.00p 283.00p 286.00p 13947
21/05/2021 286.00p 287.00p 281.50p 284.00p 28844
20/05/2021 286.00p 290.00p 281.50p 285.00p 31298
19/05/2021 283.00p 287.00p 278.50p 287.00p 39441
18/05/2021 288.00p 289.53p 282.00p 285.00p 123805
17/05/2021 295.00p 304.00p 262.50p 285.00p 97016
14/05/2021 296.00p 304.00p 290.00p 301.00p 65306
13/05/2021 296.00p 297.00p 287.00p 291.00p 13975
12/05/2021 296.00p 297.00p 290.50p 292.50p 18401
11/05/2021 290.00p 296.63p 289.14p 293.00p 16904
10/05/2021 301.00p 301.00p 289.55p 297.00p 43819
07/05/2021 296.00p 304.85p 288.35p 301.00p 36035
06/05/2021 287.00p 296.00p 287.00p 289.50p 32556
05/05/2021 296.00p 294.00p 282.60p 290.50p 18610
04/05/2021 296.00p 296.00p 281.90p 288.00p 67414
30/04/2021 280.00p 297.00p 280.00p 297.00p 10431
29/04/2021 288.00p 296.00p 281.00p 289.50p 50916
28/04/2021 287.00p 292.00p 283.00p 283.00p 26143
27/04/2021 297.00p 297.00p 284.20p 291.50p 38962
26/04/2021 296.00p 296.76p 290.36p 291.50p 57209
23/04/2021 294.00p 296.00p 286.50p 294.00p 13071
22/04/2021 290.00p 297.00p 281.00p 289.00p 96561
21/04/2021 297.00p 297.00p 292.02p 293.00p 29231
20/04/2021 292.00p 298.00p 292.00p 294.00p 14213
19/04/2021 296.00p 306.00p 293.28p 298.00p 27447
16/04/2021 300.00p 306.60p 300.00p 304.00p 22521
15/04/2021 307.00p 307.00p 294.36p 296.00p 12775
14/04/2021 293.00p 300.00p 293.00p 300.00p 11958
13/04/2021 294.00p 299.00p 291.85p 297.50p 12422
12/04/2021 307.00p 307.00p 290.28p 291.00p 49746
09/04/2021 301.00p 308.50p 299.00p 299.00p 19880
08/04/2021 301.00p 318.00p 301.00p 308.50p 27277
07/04/2021 305.00p 315.00p 295.20p 309.00p 32264
06/04/2021 304.00p 304.00p 291.00p 297.00p 14505
01/04/2021 305.00p 305.00p 295.29p 297.00p 31337
31/03/2021 297.00p 303.24p 288.52p 300.50p 24344
30/03/2021 296.00p 297.00p 287.88p 296.00p 13524
29/03/2021 290.00p 301.00p 285.60p 294.50p 14066
26/03/2021 285.00p 295.45p 283.65p 289.50p 16187
25/03/2021 285.00p 292.92p 285.00p 285.00p 16864
24/03/2021 293.00p 295.00p 280.42p 295.00p 25284
23/03/2021 300.00p 310.00p 280.00p 286.50p 107174
22/03/2021 299.00p 299.26p 291.20p 295.00p 29079
19/03/2021 304.00p 304.00p 290.00p 295.00p 22439
18/03/2021 304.00p 307.00p 291.91p 305.00p 19133
17/03/2021 300.00p 308.00p 292.00p 298.50p 12127
16/03/2021 299.00p 309.00p 291.54p 309.00p 10841
15/03/2021 304.00p 306.84p 296.20p 297.00p 10408
12/03/2021 309.00p 309.00p 294.20p 303.50p 27264
11/03/2021 309.00p 309.00p 297.38p 302.00p 8572
10/03/2021 307.00p 308.00p 297.14p 300.00p 8750
09/03/2021 304.00p 304.00p 291.00p 301.50p 12351
08/03/2021 305.00p 305.00p 293.21p 297.50p 22114
05/03/2021 305.00p 306.00p 291.91p 297.50p 99611
04/03/2021 300.00p 306.00p 297.00p 301.50p 72970
03/03/2021 298.00p 305.00p 295.00p 302.50p 34929
02/03/2021 297.00p 298.00p 292.00p 297.00p 21699
01/03/2021 298.00p 298.00p 286.00p 293.00p 19933
26/02/2021 298.00p 299.00p 286.00p 289.00p 6026
25/02/2021 299.00p 299.00p 289.00p 292.50p 15800
24/02/2021 295.00p 300.00p 286.54p 295.00p 21323
23/02/2021 285.00p 299.00p 285.00p 291.50p 13912
22/02/2021 285.00p 299.00p 285.00p 299.00p 12918
19/02/2021 296.00p 296.00p 287.20p 290.50p 13520
18/02/2021 290.00p 298.02p 288.70p 291.50p 217474
17/02/2021 285.00p 296.28p 285.00p 285.00p 9578
16/02/2021 286.00p 299.00p 285.00p 292.50p 15502
15/02/2021 299.00p 299.00p 288.50p 292.50p 9330
12/02/2021 281.00p 299.00p 281.00p 290.50p 9387
11/02/2021 281.00p 297.00p 281.00p 294.00p 21191
10/02/2021 294.00p 294.00p 288.00p 291.00p 14156
09/02/2021 287.00p 293.58p 287.00p 290.50p 5792
08/02/2021 290.00p 295.00p 285.20p 289.00p 22633
05/02/2021 290.00p 294.46p 284.15p 293.00p 11234
04/02/2021 282.00p 290.00p 282.00p 286.00p 27189
03/02/2021 294.00p 296.85p 286.00p 286.00p 10146
02/02/2021 284.00p 290.00p 283.42p 286.00p 17206
01/02/2021 285.00p 289.00p 272.80p 284.00p 27222
29/01/2021 289.00p 289.00p 274.88p 280.00p 27682
28/01/2021 300.00p 300.00p 275.00p 280.00p 78511
27/01/2021 307.00p 307.00p 286.00p 300.00p 41032
26/01/2021 304.00p 310.00p 289.90p 310.00p 40093
25/01/2021 287.00p 305.00p 285.40p 295.00p 105127
22/01/2021 266.00p 282.00p 266.00p 270.00p 48165
21/01/2021 268.00p 280.00p 259.70p 278.00p 39553
20/01/2021 274.00p 275.00p 264.00p 275.00p 18094
19/01/2021 264.00p 270.83p 263.70p 265.50p 29353
18/01/2021 274.00p 274.00p 261.00p 264.50p 8150
15/01/2021 274.00p 274.00p 261.20p 265.00p 10477
14/01/2021 269.00p 270.00p 263.00p 270.00p 3878
13/01/2021 274.00p 274.00p 263.00p 263.50p 7280
12/01/2021 274.00p 274.00p 261.33p 263.50p 7930
11/01/2021 275.00p 275.00p 261.78p 264.00p 22125
08/01/2021 264.00p 274.00p 258.20p 272.00p 31728
07/01/2021 264.00p 264.00p 249.90p 260.00p 16989
06/01/2021 253.00p 265.00p 252.00p 265.00p 59984
05/01/2021 250.00p 259.00p 246.14p 250.00p 22211
04/01/2021 264.00p 264.00p 246.00p 246.00p 78026
31/12/2020 263.00p 264.00p 250.83p 257.50p 21472
30/12/2020 264.00p 264.00p 248.17p 260.50p 13348
29/12/2020 255.00p 265.00p 254.00p 255.00p 38111
28/12/2020 249.00p 252.00p 236.00p 248.00p 32675
24/12/2020 249.00p 252.00p 236.00p 248.00p 32675
23/12/2020 250.00p 255.00p 237.08p 255.00p 10788
22/12/2020 241.00p 247.00p 235.00p 242.00p 37573
21/12/2020 246.00p 253.68p 236.65p 241.00p 75854
18/12/2020 264.00p 264.00p 252.87p 253.00p 11514
17/12/2020 251.00p 253.00p 246.96p 253.00p 333
16/12/2020 251.00p 255.00p 245.00p 249.00p 37235
15/12/2020 246.00p 257.80p 246.00p 250.50p 11654
14/12/2020 247.00p 263.00p 247.00p 258.50p 7637
11/12/2020 255.00p 262.00p 247.14p 260.50p 12472
10/12/2020 255.00p 264.60p 251.84p 255.00p 10968

*Close Price adjusted for both dividends and splits