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
06/12/2018 241.00p 247.50p 234.65p 241.50p 25095
05/12/2018 242.00p 245.50p 242.00p 245.50p 13222
04/12/2018 241.00p 249.07p 241.00p 245.00p 21941
03/12/2018 245.00p 249.80p 241.00p 249.00p 15039
30/11/2018 250.00p 250.00p 241.00p 245.50p 21083
29/11/2018 251.00p 256.00p 245.00p 248.00p 62774
28/11/2018 255.00p 264.07p 250.40p 255.00p 35319
27/11/2018 250.00p 252.40p 247.48p 251.50p 73712
26/11/2018 250.00p 253.50p 244.00p 249.50p 11200
23/11/2018 252.00p 258.80p 248.00p 251.50p 8723
22/11/2018 252.00p 258.30p 250.54p 255.50p 8496
21/11/2018 252.00p 254.06p 247.00p 251.50p 10812
20/11/2018 255.00p 258.10p 247.04p 252.50p 28515
19/11/2018 253.00p 260.00p 252.00p 258.00p 5037
16/11/2018 255.00p 256.00p 251.00p 256.00p 11103
15/11/2018 257.00p 262.00p 250.00p 262.00p 51389
14/11/2018 265.00p 265.00p 255.00p 261.00p 56969
13/11/2018 258.00p 264.00p 258.00p 259.50p 14870
12/11/2018 247.00p 263.10p 247.00p 257.50p 37073
09/11/2018 244.00p 249.00p 243.00p 245.50p 39426
08/11/2018 255.00p 255.00p 233.83p 241.50p 91082
07/11/2018 253.00p 255.00p 251.00p 253.00p 48462
06/11/2018 265.00p 265.00p 255.00p 255.00p 37616
05/11/2018 266.00p 273.80p 261.00p 261.00p 19747
02/11/2018 269.00p 275.00p 266.00p 272.00p 24475
01/11/2018 274.00p 276.80p 267.00p 272.00p 4436
31/10/2018 269.00p 275.00p 265.00p 275.00p 38579
30/10/2018 255.00p 269.00p 255.00p 263.00p 35785
29/10/2018 262.00p 266.00p 260.00p 260.00p 40258
26/10/2018 267.00p 272.40p 265.00p 269.00p 17610
25/10/2018 270.00p 274.00p 261.00p 269.00p 68186
24/10/2018 263.00p 270.00p 256.00p 269.50p 125087
23/10/2018 269.00p 272.00p 258.00p 264.50p 65096
22/10/2018 275.00p 275.00p 267.00p 269.50p 73421
19/10/2018 272.00p 274.40p 262.00p 271.00p 20481
18/10/2018 267.00p 276.30p 267.00p 273.50p 32837
17/10/2018 270.00p 275.00p 263.50p 268.50p 26492
16/10/2018 270.00p 270.00p 258.12p 263.00p 84560
15/10/2018 271.00p 275.00p 262.00p 267.00p 49486
12/10/2018 275.00p 283.10p 271.00p 271.00p 33468
11/10/2018 265.00p 279.00p 255.00p 271.00p 161787
10/10/2018 298.00p 298.00p 276.65p 278.00p 98495
09/10/2018 302.00p 307.55p 295.00p 300.00p 32829
08/10/2018 304.00p 305.00p 301.00p 305.00p 64035
05/10/2018 304.00p 306.98p 303.00p 306.00p 14067
04/10/2018 306.00p 306.00p 300.00p 303.00p 29922
03/10/2018 306.00p 309.90p 301.11p 304.00p 20600
02/10/2018 308.00p 308.05p 300.00p 300.00p 29467
01/10/2018 310.00p 313.50p 302.10p 308.00p 44224
28/09/2018 310.00p 313.50p 305.80p 308.00p 14609
27/09/2018 304.00p 312.00p 304.00p 308.00p 3519
26/09/2018 308.00p 312.00p 308.00p 308.00p 7711
25/09/2018 305.00p 308.00p 304.00p 304.00p 10273
24/09/2018 304.00p 315.32p 304.00p 304.00p 24048
21/09/2018 305.00p 320.00p 305.00p 320.00p 6921
20/09/2018 306.00p 318.00p 305.00p 305.00p 6585
19/09/2018 312.00p 315.00p 305.00p 305.00p 26106
18/09/2018 305.00p 315.45p 305.00p 305.00p 25600
17/09/2018 310.00p 315.89p 305.45p 310.00p 33577
14/09/2018 308.00p 315.60p 308.00p 308.00p 8318
13/09/2018 320.00p 320.00p 308.55p 310.00p 35259
12/09/2018 305.00p 319.00p 305.00p 308.00p 32215
11/09/2018 300.00p 315.60p 300.00p 305.00p 14540
10/09/2018 316.00p 316.00p 301.00p 310.50p 14452
07/09/2018 309.00p 312.00p 300.00p 312.00p 36900
06/09/2018 305.00p 312.00p 305.00p 305.00p 5795
05/09/2018 319.00p 319.00p 310.00p 310.00p 2800
04/09/2018 310.00p 323.30p 310.00p 312.00p 22926
03/09/2018 312.00p 326.38p 311.80p 323.00p 58431
31/08/2018 311.00p 316.75p 305.00p 311.00p 66034
30/08/2018 315.00p 315.00p 306.55p 313.00p 15123
29/08/2018 307.00p 318.20p 307.00p 314.00p 26801
28/08/2018 316.00p 319.20p 307.00p 310.00p 52386
24/08/2018 315.00p 323.00p 315.00p 318.00p 17851
23/08/2018 315.00p 322.90p 315.00p 318.00p 29532
22/08/2018 320.00p 323.60p 307.84p 321.50p 11988
21/08/2018 310.00p 312.50p 301.09p 312.50p 36450
20/08/2018 310.00p 310.00p 304.00p 304.00p 24565
17/08/2018 310.00p 322.21p 310.00p 310.00p 14811
16/08/2018 316.00p 317.10p 311.00p 315.00p 36365
15/08/2018 315.00p 325.80p 312.20p 317.00p 13802
14/08/2018 311.00p 326.20p 301.00p 315.00p 65078
13/08/2018 320.00p 328.20p 310.00p 310.00p 23872
10/08/2018 320.00p 327.40p 320.00p 320.00p 15951
09/08/2018 325.00p 329.00p 320.00p 320.00p 7996
08/08/2018 320.00p 325.00p 312.00p 324.50p 37910
07/08/2018 325.00p 326.65p 317.33p 323.00p 25734
06/08/2018 315.00p 323.80p 311.35p 322.00p 24698
03/08/2018 310.00p 317.60p 305.70p 314.50p 10069
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

*Close Price adjusted for both dividends and splits