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
01/02/2022 281.00p 287.50p 276.69p 287.50p 14432
31/01/2022 281.00p 287.65p 280.00p 280.00p 9380
28/01/2022 281.00p 290.00p 281.00p 290.00p 13705
27/01/2022 277.00p 298.00p 277.00p 290.50p 34931
26/01/2022 285.00p 290.00p 276.00p 276.00p 56387
25/01/2022 281.00p 286.00p 280.30p 286.00p 17024
24/01/2022 285.00p 302.00p 281.18p 283.50p 52648
21/01/2022 296.00p 303.20p 293.16p 296.50p 41295
20/01/2022 307.00p 308.00p 299.00p 304.00p 25352
19/01/2022 299.00p 306.02p 291.00p 302.50p 54137
18/01/2022 294.00p 298.67p 291.80p 294.50p 54897
17/01/2022 294.00p 300.00p 291.89p 294.00p 27609
14/01/2022 285.00p 300.00p 291.62p 292.50p 61939
13/01/2022 285.00p 302.00p 285.00p 286.00p 9943
12/01/2022 295.00p 304.00p 286.00p 287.00p 42728
10/01/2022 286.00p 307.00p 286.00p 293.00p 14446
07/01/2022 300.00p 302.50p 292.00p 295.00p 1404
06/01/2022 300.00p 305.00p 288.00p 295.50p 24217
05/01/2022 295.00p 305.00p 292.00p 305.00p 23942
04/01/2022 295.00p 300.00p 287.00p 287.00p 42391
31/12/2021 294.00p 300.00p 289.00p 295.00p 15437
30/12/2021 286.00p 295.50p 286.00p 290.50p 21797
29/12/2021 295.00p 299.00p 286.00p 296.00p 42018
24/12/2021 285.00p 298.00p 292.50p 295.00p 12155
23/12/2021 285.00p 299.43p 282.00p 298.00p 24509
22/12/2021 281.00p 300.00p 281.00p 291.50p 25125
21/12/2021 290.00p 294.00p 279.00p 287.00p 40640
20/12/2021 284.00p 285.00p 274.00p 279.50p 32073
17/12/2021 284.00p 285.00p 274.30p 279.50p 35484
16/12/2021 277.00p 284.53p 271.00p 273.00p 32319
15/12/2021 273.00p 278.00p 272.00p 272.00p 19384
14/12/2021 278.00p 278.00p 269.00p 269.00p 5687
13/12/2021 275.00p 280.00p 261.42p 280.00p 16671
10/12/2021 274.00p 275.00p 261.00p 275.00p 14369
09/12/2021 270.00p 276.68p 267.00p 271.50p 26920
08/12/2021 270.00p 280.00p 266.92p 268.50p 73258
07/12/2021 265.00p 269.75p 257.96p 267.50p 97595
06/12/2021 265.00p 268.55p 258.79p 265.00p 27567
03/12/2021 275.00p 275.00p 262.35p 267.00p 16244
02/12/2021 263.00p 275.00p 262.00p 275.00p 9675
01/12/2021 264.00p 272.95p 262.35p 269.00p 51671
30/11/2021 261.00p 267.37p 261.00p 263.00p 12340
29/11/2021 269.00p 269.00p 257.00p 263.00p 28502
26/11/2021 268.00p 273.02p 260.00p 260.00p 52277
25/11/2021 279.00p 279.00p 270.35p 273.00p 2326
24/11/2021 279.00p 279.00p 270.00p 276.00p 20929
23/11/2021 270.00p 276.00p 269.32p 276.00p 7751
22/11/2021 270.00p 276.66p 270.00p 270.00p 31085
19/11/2021 272.00p 275.18p 269.43p 275.00p 41616
18/11/2021 270.00p 280.00p 266.00p 270.00p 312888
17/11/2021 268.00p 279.00p 267.97p 271.50p 29435
16/11/2021 273.00p 276.00p 268.00p 273.50p 33214
15/11/2021 273.00p 276.00p 268.44p 274.00p 70362
12/11/2021 268.00p 280.00p 267.03p 272.50p 34249
11/11/2021 267.00p 279.00p 266.00p 266.00p 13063
10/11/2021 275.00p 280.00p 269.68p 280.00p 29973
09/11/2021 274.00p 279.00p 267.00p 272.50p 24241
08/11/2021 279.00p 279.00p 266.00p 266.00p 4964
05/11/2021 266.00p 279.00p 265.00p 275.00p 45458
04/11/2021 276.00p 284.00p 269.00p 269.00p 65707
03/11/2021 274.00p 285.00p 268.86p 285.00p 30700
02/11/2021 272.00p 277.00p 260.00p 260.00p 12349
01/11/2021 271.00p 281.00p 270.00p 270.00p 59817
29/10/2021 276.00p 279.82p 271.00p 272.00p 42926
28/10/2021 274.00p 280.00p 272.94p 280.00p 35500
27/10/2021 277.00p 286.00p 272.00p 272.00p 117094
26/10/2021 290.00p 290.00p 276.00p 278.00p 25187
25/10/2021 281.00p 290.00p 276.00p 280.00p 71517
22/10/2021 272.00p 279.05p 262.00p 276.50p 25431
21/10/2021 272.00p 280.00p 262.00p 262.00p 33179
20/10/2021 280.00p 286.00p 262.00p 262.00p 40041
19/10/2021 286.00p 291.00p 270.00p 272.00p 43971
18/10/2021 275.00p 289.00p 271.00p 280.00p 56926
15/10/2021 273.00p 280.50p 270.00p 270.00p 260964
14/10/2021 280.00p 278.84p 273.80p 275.00p 24932
13/10/2021 280.00p 280.00p 273.00p 273.00p 37246
12/10/2021 271.00p 278.00p 271.00p 275.50p 44909
11/10/2021 272.00p 275.00p 271.00p 271.00p 20623
08/10/2021 275.00p 280.00p 271.00p 275.00p 43469
07/10/2021 279.00p 279.00p 271.00p 274.50p 110456
06/10/2021 285.00p 285.00p 276.00p 277.50p 10662
05/10/2021 281.00p 293.00p 274.34p 282.00p 90083
04/10/2021 299.00p 299.00p 280.00p 284.50p 330149
01/10/2021 297.00p 299.00p 287.04p 293.00p 26486
30/09/2021 297.00p 300.68p 288.25p 290.50p 17124
29/09/2021 299.00p 305.00p 293.00p 295.50p 21621
28/09/2021 294.00p 301.72p 294.00p 295.00p 21257
27/09/2021 295.00p 304.80p 293.25p 294.00p 42891
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

*Close Price adjusted for both dividends and splits