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
09/12/2020 262.00p 264.00p 246.96p 261.00p 24516
08/12/2020 254.00p 264.00p 249.00p 249.00p 26384
07/12/2020 259.00p 266.00p 255.60p 260.00p 29943
04/12/2020 259.00p 259.00p 247.60p 250.00p 9065
03/12/2020 249.00p 259.00p 247.25p 248.00p 31531
02/12/2020 259.00p 260.00p 247.00p 247.00p 20935
01/12/2020 260.00p 260.00p 247.40p 256.50p 5694
30/11/2020 259.00p 259.00p 248.00p 258.00p 23181
27/11/2020 247.00p 256.00p 245.00p 248.00p 38501
26/11/2020 262.00p 264.00p 247.00p 247.00p 59379
25/11/2020 266.00p 278.70p 262.00p 265.00p 7973
24/11/2020 276.00p 279.00p 260.93p 275.00p 113917
23/11/2020 255.00p 280.00p 250.52p 280.00p 175926
20/11/2020 230.00p 250.00p 227.90p 242.00p 427699
19/11/2020 230.00p 230.00p 224.00p 228.00p 29321
18/11/2020 237.00p 237.00p 223.00p 225.50p 22386
17/11/2020 235.00p 235.00p 222.60p 230.00p 72880
16/11/2020 224.00p 234.00p 220.00p 220.00p 49426
13/11/2020 230.00p 230.00p 223.83p 227.00p 76111
12/11/2020 230.00p 228.20p 224.50p 225.50p 44845
10/11/2020 229.00p 229.46p 223.50p 223.50p 105300
09/11/2020 234.00p 234.00p 224.00p 226.00p 66427
06/11/2020 229.00p 235.00p 224.00p 225.00p 81826
05/11/2020 205.00p 243.20p 200.50p 234.00p 119747
04/11/2020 204.00p 208.70p 199.00p 200.00p 15803
03/11/2020 209.00p 210.00p 198.00p 198.00p 33996
02/11/2020 215.00p 215.90p 195.00p 205.00p 187445
30/10/2020 220.00p 226.00p 215.00p 220.00p 28422
29/10/2020 221.00p 233.90p 219.00p 222.00p 41176
28/10/2020 228.00p 234.00p 224.50p 225.00p 53362
27/10/2020 236.00p 236.00p 229.61p 233.00p 23966
26/10/2020 229.00p 236.00p 227.00p 230.00p 30331
23/10/2020 230.00p 235.00p 226.48p 228.00p 66139
22/10/2020 241.00p 248.00p 223.00p 228.00p 54397
21/10/2020 244.00p 251.20p 242.00p 242.00p 24836
20/10/2020 245.00p 252.00p 244.00p 244.00p 12611
19/10/2020 259.00p 259.00p 244.14p 246.00p 42654
16/10/2020 241.00p 250.49p 241.00p 246.00p 55738
15/10/2020 251.00p 262.00p 241.26p 245.50p 55855
14/10/2020 250.00p 267.00p 250.00p 251.50p 28516
13/10/2020 256.00p 260.00p 251.18p 259.00p 22869
12/10/2020 256.00p 262.00p 256.00p 256.00p 23497
09/10/2020 251.00p 264.00p 251.00p 257.00p 22770
08/10/2020 260.00p 269.00p 250.00p 254.00p 29176
07/10/2020 260.00p 265.70p 260.00p 264.50p 652
06/10/2020 260.00p 266.30p 258.00p 258.00p 11101
05/10/2020 268.00p 274.00p 262.50p 262.50p 18506
02/10/2020 266.00p 283.00p 266.00p 270.50p 15950
01/10/2020 265.00p 277.90p 265.00p 274.50p 18858
30/09/2020 276.00p 276.00p 265.00p 265.00p 12120
29/09/2020 271.00p 274.14p 271.00p 274.00p 14852
28/09/2020 280.00p 284.00p 266.70p 270.00p 8071
25/09/2020 270.00p 278.00p 268.60p 269.50p 13205
24/09/2020 263.00p 268.65p 260.00p 260.00p 17373
23/09/2020 270.00p 270.75p 257.00p 268.50p 6194
22/09/2020 260.00p 261.60p 255.00p 255.00p 14905
21/09/2020 269.00p 275.00p 250.00p 251.00p 48190
18/09/2020 275.00p 275.00p 269.00p 269.00p 31126
17/09/2020 279.00p 284.00p 267.00p 267.00p 16534
16/09/2020 280.00p 280.00p 276.00p 279.00p 10964
15/09/2020 269.00p 280.00p 265.25p 275.00p 196668
14/09/2020 263.00p 267.00p 261.00p 263.00p 28067
11/09/2020 269.00p 269.60p 255.00p 260.00p 29659
10/09/2020 253.00p 264.50p 252.98p 264.50p 14087
09/09/2020 260.00p 269.00p 255.00p 258.00p 12739
08/09/2020 258.00p 264.00p 251.00p 259.00p 66605
07/09/2020 251.00p 264.00p 251.00p 259.50p 32200
04/09/2020 266.00p 270.00p 252.00p 252.00p 72045
03/09/2020 282.00p 282.00p 264.00p 264.00p 30072
02/09/2020 270.00p 282.00p 263.00p 270.00p 95649
01/09/2020 278.00p 283.50p 262.00p 271.50p 55941
31/08/2020 290.00p 298.00p 275.00p 278.00p 131597
28/08/2020 290.00p 298.00p 275.00p 278.00p 131597
27/08/2020 275.00p 289.00p 275.00p 278.00p 46623
26/08/2020 278.00p 294.00p 275.00p 285.50p 29958
25/08/2020 278.00p 298.40p 278.00p 278.00p 54916
24/08/2020 289.00p 297.00p 280.00p 285.00p 59965
21/08/2020 298.00p 304.00p 273.64p 287.50p 62161
20/08/2020 305.00p 307.55p 292.00p 292.00p 27687
19/08/2020 310.00p 310.00p 305.40p 306.50p 8053
18/08/2020 314.00p 314.00p 305.24p 306.00p 26411
17/08/2020 309.00p 315.00p 301.50p 306.00p 46315
14/08/2020 319.00p 319.00p 306.96p 312.00p 34411
13/08/2020 314.00p 320.00p 306.00p 306.00p 38984
12/08/2020 314.00p 326.80p 312.71p 315.00p 12902
11/08/2020 320.00p 322.93p 311.10p 320.00p 80930
10/08/2020 321.00p 327.00p 315.00p 315.00p 36047
07/08/2020 329.00p 329.00p 322.00p 322.00p 7788
06/08/2020 325.00p 326.00p 316.88p 320.50p 14166
05/08/2020 329.00p 329.00p 316.00p 318.00p 15083
04/08/2020 329.00p 329.00p 316.00p 323.00p 33002
03/08/2020 315.00p 328.00p 315.00p 325.50p 8713
31/07/2020 329.00p 329.00p 315.00p 315.00p 5236
30/07/2020 313.00p 325.59p 313.00p 315.00p 7940
29/07/2020 325.00p 330.58p 318.00p 322.00p 13919
28/07/2020 329.00p 329.00p 317.27p 321.00p 17548
27/07/2020 312.00p 330.00p 313.44p 322.00p 83492
24/07/2020 312.00p 320.00p 312.00p 320.00p 13163
23/07/2020 331.00p 331.00p 317.20p 321.00p 13645
22/07/2020 312.00p 332.00p 312.00p 332.00p 20748
21/07/2020 325.00p 340.00p 316.00p 318.00p 31387
20/07/2020 325.00p 340.00p 321.00p 333.00p 1396
17/07/2020 321.00p 340.00p 325.00p 333.00p 23796
16/07/2020 321.00p 338.00p 321.00p 330.50p 10026
15/07/2020 321.00p 335.00p 321.00p 322.00p 2425
14/07/2020 326.00p 336.00p 320.00p 320.00p 8404
13/07/2020 331.00p 338.00p 331.00p 333.00p 14576
10/07/2020 335.00p 335.50p 323.00p 335.50p 15792
09/07/2020 334.00p 335.00p 320.50p 325.50p 4198
08/07/2020 324.00p 335.00p 320.10p 335.00p 9136
07/07/2020 324.00p 324.00p 317.00p 318.50p 15378
06/07/2020 324.00p 324.00p 311.00p 315.00p 59962
03/07/2020 317.00p 321.00p 311.12p 317.50p 24241
02/07/2020 317.00p 323.30p 311.12p 323.00p 7286
01/07/2020 323.00p 324.00p 312.10p 323.00p 21976
30/06/2020 331.00p 324.00p 314.00p 321.50p 28105
29/06/2020 331.00p 334.52p 323.88p 324.00p 19549
26/06/2020 330.00p 347.00p 327.00p 339.50p 6036
25/06/2020 331.00p 338.00p 329.58p 330.00p 14114
24/06/2020 331.00p 344.00p 328.68p 339.00p 3728
23/06/2020 347.00p 348.00p 328.68p 337.00p 9609
22/06/2020 333.00p 344.00p 324.88p 340.00p 34277
19/06/2020 319.00p 327.30p 319.00p 325.50p 42220
18/06/2020 308.00p 319.70p 308.00p 316.00p 16908
17/06/2020 306.00p 322.00p 306.00p 306.00p 7907
16/06/2020 312.00p 322.00p 309.00p 318.00p 21933
15/06/2020 313.00p 316.00p 305.00p 310.50p 34528
12/06/2020 301.00p 319.00p 304.00p 309.50p 44953
11/06/2020 301.00p 318.20p 301.00p 311.00p 31668
10/06/2020 317.00p 319.00p 304.40p 319.00p 30111
09/06/2020 325.00p 330.45p 310.00p 319.00p 60089
08/06/2020 315.00p 325.00p 300.64p 325.00p 38305
05/06/2020 303.00p 313.90p 292.00p 292.00p 18777
04/06/2020 300.00p 313.00p 292.00p 313.00p 79193
03/06/2020 303.00p 304.10p 296.00p 296.00p 28395
02/06/2020 299.00p 302.00p 291.50p 297.00p 27721
01/06/2020 305.00p 305.00p 295.00p 299.00p 27365
29/05/2020 305.00p 305.00p 300.15p 304.00p 19082
28/05/2020 305.00p 305.00p 300.00p 304.00p 18664
27/05/2020 301.00p 309.75p 300.00p 300.00p 45701
26/05/2020 292.00p 311.50p 292.00p 311.50p 137449
25/05/2020 299.00p 299.00p 291.00p 292.00p 8429
22/05/2020 299.00p 299.00p 291.00p 292.00p 8429
21/05/2020 295.00p 301.50p 295.00p 296.50p 31366
20/05/2020 293.00p 301.50p 293.00p 293.00p 10321
19/05/2020 299.00p 302.20p 294.75p 296.50p 46904
18/05/2020 299.00p 302.43p 290.14p 300.00p 11539
15/05/2020 308.00p 303.35p 290.00p 294.50p 16270
14/05/2020 308.00p 311.20p 295.00p 295.00p 17014
13/05/2020 307.00p 315.00p 295.60p 308.00p 10072
12/05/2020 310.00p 310.00p 299.52p 310.00p 25001
11/05/2020 315.00p 315.00p 300.00p 306.50p 53470
08/05/2020 310.00p 311.50p 308.00p 311.50p 24969
07/05/2020 310.00p 311.50p 308.00p 311.50p 24969
06/05/2020 310.00p 314.65p 307.00p 307.00p 36824
05/05/2020 307.00p 319.00p 301.00p 306.00p 36090
04/05/2020 318.00p 318.00p 301.18p 310.00p 20310
01/05/2020 315.00p 318.00p 296.95p 310.00p 14541
30/04/2020 314.00p 315.00p 297.80p 310.00p 43893
29/04/2020 295.00p 305.00p 295.00p 305.00p 178437
28/04/2020 301.00p 312.05p 289.79p 302.00p 88992
27/04/2020 302.00p 302.00p 288.00p 292.50p 21354
24/04/2020 286.00p 301.00p 286.00p 295.00p 14273
23/04/2020 299.00p 301.00p 286.15p 295.00p 32046
22/04/2020 305.00p 305.00p 285.00p 294.00p 39907
21/04/2020 304.00p 304.00p 293.00p 298.50p 42142
20/04/2020 300.00p 303.55p 295.45p 302.50p 15265
17/04/2020 302.00p 306.00p 292.00p 296.00p 169220
16/04/2020 305.00p 305.00p 302.00p 304.00p 56224
15/04/2020 310.00p 310.70p 303.00p 304.00p 19624
14/04/2020 316.00p 317.00p 305.00p 305.00p 41479
09/04/2020 289.00p 319.00p 289.00p 314.00p 50923
08/04/2020 300.00p 304.75p 293.50p 293.50p 8512
07/04/2020 308.00p 309.06p 300.00p 305.00p 49621
06/04/2020 300.00p 322.91p 300.00p 300.00p 70922
03/04/2020 290.00p 297.00p 282.00p 297.00p 31633
02/04/2020 280.00p 300.00p 278.40p 290.00p 33143
01/04/2020 275.00p 278.70p 267.00p 273.00p 21131
31/03/2020 270.00p 274.55p 262.60p 266.00p 33484
30/03/2020 260.00p 267.65p 247.60p 250.00p 75955
27/03/2020 264.00p 274.45p 260.00p 260.00p 26204
26/03/2020 255.00p 271.00p 255.00p 264.00p 18432
25/03/2020 242.00p 268.10p 235.00p 260.00p 73548
24/03/2020 255.00p 268.20p 227.00p 232.00p 79322
23/03/2020 269.00p 269.25p 253.00p 261.00p 12681
20/03/2020 263.00p 286.00p 255.85p 265.00p 24817
19/03/2020 255.00p 255.00p 236.00p 240.50p 35008
18/03/2020 243.00p 270.00p 235.40p 260.00p 48590
17/03/2020 260.00p 263.80p 231.55p 240.00p 82588
16/03/2020 301.00p 315.20p 256.00p 256.00p 95428
13/03/2020 295.00p 320.00p 295.00p 320.00p 31142
12/03/2020 326.00p 328.42p 290.00p 293.00p 162053
11/03/2020 345.00p 354.00p 337.00p 350.00p 27376
10/03/2020 320.00p 359.55p 320.00p 357.00p 129597
09/03/2020 311.00p 313.00p 299.25p 305.50p 76645
06/03/2020 325.00p 329.25p 319.00p 320.00p 34368
05/03/2020 340.00p 345.00p 325.70p 335.00p 21604
04/03/2020 334.00p 340.00p 333.00p 336.50p 47197
03/03/2020 340.00p 349.17p 330.00p 330.00p 443721
02/03/2020 326.00p 340.00p 325.00p 340.00p 21037

*Close Price adjusted for both dividends and splits