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
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
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

*Close Price adjusted for both dividends and splits