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
02/08/2018 319.00p 319.00p 311.00p 315.50p 19702
01/08/2018 311.00p 319.00p 310.00p 315.00p 54119
31/07/2018 320.00p 326.80p 315.00p 316.00p 42131
30/07/2018 316.75p 325.00p 314.56p 322.00p 29652
27/07/2018 324.00p 325.00p 319.00p 319.50p 17896
26/07/2018 320.83p 325.00p 316.00p 319.50p 24797
25/07/2018 320.28p 322.00p 316.00p 321.00p 6948
24/07/2018 320.00p 323.22p 318.60p 322.50p 14839
23/07/2018 311.00p 320.00p 310.00p 315.00p 34977
20/07/2018 306.00p 320.00p 300.00p 307.00p 34630
19/07/2018 315.00p 315.00p 300.00p 305.00p 47691
18/07/2018 327.00p 327.00p 293.00p 303.00p 104598
17/07/2018 320.00p 324.60p 314.23p 320.50p 3539
16/07/2018 331.00p 331.00p 312.69p 320.00p 22576
13/07/2018 319.00p 325.00p 318.54p 325.00p 74841
12/07/2018 321.00p 323.71p 311.00p 317.50p 33576
11/07/2018 316.00p 325.24p 309.88p 318.00p 65666
10/07/2018 335.00p 335.00p 296.15p 315.00p 111391
09/07/2018 335.00p 335.50p 331.00p 335.50p 8392
06/07/2018 344.00p 344.00p 338.50p 339.50p 17838
05/07/2018 344.45p 346.16p 338.50p 341.00p 3163
04/07/2018 347.00p 347.05p 341.50p 341.50p 8663
03/07/2018 340.52p 340.52p 335.00p 338.50p 11725
02/07/2018 336.00p 347.90p 335.11p 344.50p 12574
29/06/2018 340.00p 350.59p 340.00p 350.00p 17439
28/06/2018 350.00p 350.98p 340.98p 347.50p 5516
27/06/2018 356.00p 364.11p 351.91p 357.50p 6657
26/06/2018 356.00p 359.35p 350.84p 356.00p 19606
25/06/2018 363.00p 365.76p 350.35p 352.50p 39528
22/06/2018 359.00p 369.00p 352.52p 360.00p 21015
21/06/2018 368.00p 373.60p 355.07p 355.50p 14055
20/06/2018 355.00p 370.18p 355.00p 369.50p 35322
19/06/2018 362.00p 370.00p 355.00p 359.50p 22470
18/06/2018 360.00p 369.00p 351.18p 362.50p 10601
15/06/2018 369.00p 369.00p 360.00p 360.00p 18128
14/06/2018 370.00p 370.00p 351.91p 370.00p 13243
13/06/2018 354.00p 370.00p 353.00p 370.00p 47029
12/06/2018 356.03p 357.97p 347.97p 354.50p 22056
11/06/2018 350.00p 359.33p 340.00p 345.00p 69973
08/06/2018 355.00p 357.00p 350.83p 356.00p 21578
07/06/2018 351.00p 355.39p 350.00p 350.00p 19149
06/06/2018 351.25p 355.00p 349.05p 351.00p 9514
05/06/2018 349.00p 354.00p 344.00p 350.50p 12168
04/06/2018 349.61p 352.35p 343.00p 347.50p 10782
01/06/2018 351.50p 351.50p 343.10p 349.00p 15257
31/05/2018 340.00p 355.00p 340.00p 350.00p 27840
30/05/2018 340.00p 346.80p 340.00p 340.00p 6473
29/05/2018 336.00p 345.00p 336.00p 340.00p 27831
25/05/2018 342.00p 345.00p 335.67p 340.00p 226820
24/05/2018 340.00p 345.00p 331.50p 340.50p 16865
23/05/2018 334.00p 342.00p 330.00p 333.00p 11754
22/05/2018 330.00p 334.00p 326.04p 330.50p 11500
21/05/2018 321.00p 328.78p 321.00p 323.50p 13571
18/05/2018 330.00p 330.00p 320.77p 322.50p 3177
17/05/2018 330.00p 330.00p 315.00p 323.50p 6838
16/05/2018 320.00p 330.00p 315.00p 321.50p 14082
15/05/2018 329.00p 330.00p 322.35p 324.50p 7549
14/05/2018 320.00p 330.00p 311.00p 330.00p 17344
11/05/2018 311.00p 320.00p 311.00p 317.00p 23720
10/05/2018 325.00p 327.20p 306.00p 317.00p 68855
09/05/2018 328.00p 329.75p 326.92p 329.50p 4685
08/05/2018 326.00p 334.00p 325.00p 332.50p 20551
04/05/2018 329.00p 330.00p 316.00p 330.00p 54529
03/05/2018 333.00p 333.00p 325.00p 332.50p 18888
02/05/2018 338.00p 340.00p 335.00p 339.50p 21243
01/05/2018 343.00p 343.00p 335.00p 343.00p 9766
30/04/2018 338.00p 340.50p 335.00p 340.50p 9171
27/04/2018 339.00p 339.75p 333.45p 335.50p 13277
26/04/2018 340.00p 340.00p 335.00p 339.50p 32760
25/04/2018 337.00p 337.45p 335.00p 335.00p 12789
24/04/2018 337.00p 338.00p 336.00p 336.00p 9589
23/04/2018 339.00p 342.62p 333.17p 336.50p 14782
20/04/2018 345.00p 345.00p 330.66p 335.00p 8750
19/04/2018 345.00p 345.00p 331.00p 337.50p 7492
18/04/2018 330.00p 342.05p 330.00p 330.00p 4675
17/04/2018 345.00p 345.00p 331.00p 345.00p 8631
16/04/2018 334.00p 345.23p 334.00p 340.00p 9678
13/04/2018 345.00p 345.00p 339.60p 341.00p 11617
12/04/2018 343.00p 343.70p 330.00p 330.00p 10855
11/04/2018 343.00p 344.70p 340.60p 343.00p 10699
10/04/2018 350.00p 350.00p 331.00p 344.00p 12408
09/04/2018 338.00p 347.22p 338.00p 344.50p 13045
06/04/2018 340.00p 349.00p 335.00p 349.00p 18467
05/04/2018 340.00p 344.00p 330.00p 338.00p 8266
04/04/2018 342.00p 342.00p 333.23p 341.00p 19279
03/04/2018 350.00p 350.00p 335.00p 335.00p 26199
29/03/2018 339.00p 350.00p 339.00p 350.00p 9744
28/03/2018 335.00p 350.00p 330.00p 350.00p 12278
27/03/2018 345.00p 350.00p 339.00p 340.00p 17957
26/03/2018 343.00p 345.00p 334.65p 345.00p 13099
23/03/2018 344.00p 344.00p 333.00p 335.00p 21325
22/03/2018 332.00p 342.00p 329.00p 338.00p 11430
21/03/2018 334.00p 335.00p 329.00p 329.00p 24126
20/03/2018 336.00p 344.00p 330.00p 330.00p 18956
19/03/2018 344.00p 350.00p 335.00p 335.00p 20765
16/03/2018 331.00p 347.35p 331.00p 344.00p 33529
15/03/2018 340.00p 340.00p 330.00p 335.00p 41984
14/03/2018 345.00p 350.93p 333.00p 339.50p 30881
13/03/2018 364.00p 365.60p 347.72p 350.00p 72057
12/03/2018 354.00p 355.00p 346.82p 353.00p 16005
09/03/2018 345.00p 352.60p 343.64p 350.00p 18921
08/03/2018 336.00p 345.80p 336.00p 342.00p 18102
07/03/2018 336.00p 342.00p 335.00p 335.00p 3505
06/03/2018 342.97p 342.97p 340.00p 341.50p 3970
05/03/2018 337.89p 346.00p 337.89p 341.50p 8074
02/03/2018 339.55p 346.00p 335.91p 341.50p 8636
01/03/2018 340.00p 342.00p 336.00p 342.00p 3058
28/02/2018 336.00p 342.00p 336.00p 340.50p 6806
27/02/2018 339.00p 340.60p 335.40p 340.50p 30392
26/02/2018 329.00p 339.12p 327.25p 335.50p 12753
23/02/2018 327.00p 340.00p 327.00p 331.50p 20768
22/02/2018 339.00p 339.72p 326.84p 330.50p 31006
21/02/2018 343.20p 351.50p 338.00p 345.50p 1820
20/02/2018 347.30p 352.00p 344.63p 349.00p 14697
19/02/2018 354.00p 354.00p 347.03p 349.50p 8887
16/02/2018 345.00p 351.67p 345.00p 348.50p 7884
15/02/2018 350.00p 350.00p 346.50p 348.00p 6590
14/02/2018 343.00p 345.76p 339.00p 343.00p 10443
13/02/2018 338.00p 346.40p 336.00p 342.50p 10972
12/02/2018 345.00p 348.00p 338.97p 342.50p 10879
09/02/2018 339.78p 347.50p 338.83p 345.50p 17134
08/02/2018 345.00p 350.00p 342.50p 342.50p 7435
07/02/2018 337.00p 345.00p 327.33p 345.00p 41603
06/02/2018 337.00p 343.86p 323.00p 323.00p 70497
05/02/2018 351.00p 355.00p 341.00p 346.50p 24430
02/02/2018 353.00p 364.00p 343.60p 358.50p 22560
01/02/2018 354.00p 354.00p 345.00p 345.00p 19032
31/01/2018 345.00p 353.00p 342.60p 350.00p 22122
30/01/2018 352.00p 356.00p 338.00p 338.00p 31858
29/01/2018 352.70p 355.50p 352.00p 355.50p 7584
26/01/2018 355.00p 356.20p 350.00p 355.00p 6566
25/01/2018 347.07p 355.00p 347.07p 353.50p 13976
24/01/2018 356.00p 356.82p 341.90p 352.50p 38614
23/01/2018 360.00p 361.08p 356.01p 357.00p 44070
22/01/2018 356.00p 359.00p 351.80p 355.00p 17458
19/01/2018 357.00p 366.00p 352.04p 358.00p 30293
18/01/2018 369.00p 370.00p 357.43p 363.00p 29260
17/01/2018 359.00p 365.00p 356.00p 356.50p 16324
16/01/2018 357.00p 368.00p 351.60p 361.00p 65977
15/01/2018 354.00p 358.60p 351.21p 355.50p 89582
12/01/2018 354.00p 358.12p 351.00p 355.00p 18513
11/01/2018 360.00p 364.00p 352.00p 354.50p 35119
10/01/2018 360.00p 368.00p 358.09p 360.00p 69964
09/01/2018 357.00p 365.40p 351.45p 362.50p 42865
08/01/2018 340.00p 355.00p 336.00p 355.00p 173430
05/01/2018 328.00p 333.00p 320.00p 326.50p 21208
04/01/2018 327.71p 339.00p 327.71p 332.00p 5869
03/01/2018 339.35p 339.35p 330.15p 334.50p 10797
02/01/2018 339.00p 339.00p 327.01p 333.00p 15196
29/12/2017 339.75p 340.00p 330.25p 335.00p 6999
28/12/2017 339.50p 344.75p 335.00p 340.00p 3142
27/12/2017 325.25p 334.75p 325.25p 334.75p 4392
22/12/2017 330.00p 344.75p 325.45p 330.00p 5977
21/12/2017 330.50p 333.68p 330.50p 331.00p 6223
20/12/2017 345.00p 345.00p 330.25p 343.75p 2052
19/12/2017 340.00p 340.00p 330.50p 335.00p 4318
18/12/2017 330.25p 340.00p 330.25p 335.00p 13567
15/12/2017 334.50p 340.00p 324.23p 340.00p 7693
14/12/2017 320.00p 323.25p 315.25p 322.50p 22881
13/12/2017 320.00p 325.00p 314.00p 323.50p 24395
12/12/2017 320.00p 320.00p 310.00p 315.88p 3821
11/12/2017 319.25p 325.00p 310.25p 320.00p 38205
08/12/2017 325.00p 325.34p 310.00p 314.75p 47987
07/12/2017 326.90p 330.00p 326.90p 330.00p 1361
06/12/2017 325.13p 333.94p 322.20p 329.00p 6253
05/12/2017 325.00p 329.61p 322.50p 326.00p 6514
04/12/2017 321.00p 325.00p 320.00p 324.00p 14086
01/12/2017 316.00p 324.75p 316.00p 322.50p 5596
30/11/2017 315.00p 325.00p 311.40p 320.50p 16026
29/11/2017 300.00p 313.00p 290.00p 310.50p 41919
28/11/2017 326.25p 333.00p 291.00p 309.00p 97306
27/11/2017 325.50p 332.75p 320.50p 322.00p 24939
24/11/2017 330.12p 333.52p 330.00p 330.00p 4718
23/11/2017 331.87p 332.60p 331.00p 331.00p 3805
22/11/2017 334.50p 335.00p 330.75p 332.00p 31516
21/11/2017 338.00p 338.00p 335.00p 335.00p 10682
20/11/2017 341.80p 341.80p 332.00p 338.00p 4561
17/11/2017 335.50p 339.75p 329.25p 334.63p 41797
16/11/2017 329.25p 339.51p 329.52p 334.75p 13151
15/11/2017 329.25p 343.24p 329.25p 337.00p 18609
14/11/2017 335.00p 340.45p 331.20p 339.00p 27987
13/11/2017 350.00p 350.00p 329.00p 340.00p 35923
10/11/2017 359.75p 359.75p 345.25p 349.13p 9523
09/11/2017 359.75p 359.75p 345.25p 353.25p 4354
08/11/2017 354.75p 355.00p 347.13p 350.75p 12837
07/11/2017 347.25p 355.18p 345.33p 354.00p 54771
06/11/2017 355.00p 358.75p 351.28p 357.00p 71380
03/11/2017 345.00p 370.00p 345.00p 354.00p 285406
02/11/2017 340.00p 337.85p 322.11p 332.87p 13650
01/11/2017 340.00p 340.00p 327.12p 340.00p 7257
31/10/2017 344.75p 334.00p 330.19p 332.38p 10242
30/10/2017 344.75p 345.00p 329.17p 333.50p 20678
27/10/2017 327.50p 343.00p 325.46p 327.50p 15289
26/10/2017 325.25p 335.12p 325.25p 335.12p 8807
25/10/2017 325.25p 333.00p 325.00p 329.00p 13475
24/10/2017 338.25p 334.88p 326.45p 334.88p 5637
23/10/2017 338.25p 338.25p 328.63p 334.88p 18570
20/10/2017 339.50p 339.75p 330.00p 330.50p 12445
19/10/2017 326.75p 339.50p 326.75p 334.63p 19901
18/10/2017 345.00p 346.88p 330.00p 336.12p 172190

*Close Price adjusted for both dividends and splits