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
04/10/2010 319.00p 324.00p 315.63p 324.00p 26797
01/10/2010 320.25p 324.50p 320.25p 324.50p 49923
30/09/2010 320.25p 327.00p 315.00p 315.00p 60523
29/09/2010 328.00p 330.00p 321.00p 328.00p 27064
28/09/2010 320.00p 330.00p 304.17p 330.00p 59680
27/09/2010 300.00p 310.00p 291.94p 310.00p 236539
24/09/2010 291.25p 298.15p 289.50p 291.00p 31125
23/09/2010 297.00p 300.00p 295.00p 295.50p 51451
22/09/2010 296.75p 300.00p 293.40p 300.00p 123581
21/09/2010 300.00p 300.00p 292.50p 292.50p 22392
20/09/2010 292.00p 300.00p 292.00p 292.50p 18348
17/09/2010 298.75p 298.75p 292.00p 292.00p 18560
16/09/2010 295.00p 298.00p 290.00p 290.00p 34770
15/09/2010 295.00p 295.00p 291.25p 293.75p 8322
14/09/2010 290.00p 299.40p 288.00p 293.00p 301635
13/09/2010 290.00p 299.90p 289.42p 294.25p 15770
10/09/2010 298.75p 299.90p 290.00p 292.50p 69987
09/09/2010 292.00p 299.29p 290.00p 290.50p 25832
08/09/2010 299.75p 304.14p 292.58p 295.00p 13895
07/09/2010 299.00p 308.06p 299.00p 302.00p 236409
06/09/2010 305.75p 310.00p 298.70p 308.00p 94128
03/09/2010 300.00p 308.70p 296.75p 304.00p 24599
02/09/2010 295.00p 300.00p 288.44p 300.00p 32728
01/09/2010 286.00p 292.00p 286.00p 289.00p 94643
31/08/2010 285.00p 292.00p 280.70p 290.50p 43154
27/08/2010 285.25p 285.25p 282.55p 283.25p 3626
26/08/2010 295.00p 298.50p 286.53p 296.50p 800020
25/08/2010 291.75p 292.00p 284.50p 292.00p 27797
24/08/2010 288.50p 293.00p 281.69p 293.00p 159789
23/08/2010 271.75p 273.00p 262.18p 273.00p 37248
20/08/2010 260.25p 272.00p 259.05p 272.00p 30214
19/08/2010 270.00p 270.00p 263.50p 263.50p 2098
18/08/2010 265.00p 275.00p 265.00p 275.00p 49310
17/08/2010 256.00p 265.00p 256.00p 260.00p 23548
16/08/2010 255.00p 265.00p 255.00p 256.00p 8193
13/08/2010 260.00p 264.75p 256.25p 257.75p 2300
12/08/2010 255.00p 260.00p 255.00p 255.00p 19685
11/08/2010 257.75p 260.46p 253.49p 257.50p 3200
10/08/2010 257.00p 259.32p 250.25p 257.75p 9075
09/08/2010 260.00p 261.86p 257.00p 257.00p 14234
06/08/2010 255.00p 262.00p 238.00p 258.00p 63149
05/08/2010 238.75p 244.95p 238.75p 239.00p 18037
04/08/2010 250.00p 254.25p 242.25p 242.25p 8624
03/08/2010 238.00p 252.00p 236.00p 252.00p 42703
02/08/2010 230.00p 240.00p 225.73p 237.00p 203815
30/07/2010 239.00p 239.15p 225.00p 225.00p 49449
29/07/2010 244.00p 247.40p 239.50p 240.00p 73735
28/07/2010 253.00p 253.00p 241.13p 250.00p 12739
27/07/2010 251.75p 251.75p 240.97p 247.00p 67335
26/07/2010 245.00p 252.50p 243.00p 244.00p 20194
23/07/2010 242.50p 244.62p 242.50p 243.75p 9484
22/07/2010 242.50p 245.00p 242.50p 243.75p 36874
21/07/2010 243.25p 244.97p 242.67p 243.25p 13238
20/07/2010 241.00p 243.25p 241.00p 243.25p 331452
19/07/2010 242.25p 243.25p 242.00p 242.00p 2464
16/07/2010 241.00p 244.32p 241.00p 242.25p 33082
15/07/2010 240.50p 243.00p 240.00p 242.50p 51136
14/07/2010 243.00p 245.00p 240.72p 244.00p 9411
13/07/2010 242.75p 245.37p 242.25p 242.25p 12046
12/07/2010 247.75p 248.00p 242.75p 242.75p 46191
09/07/2010 249.00p 252.80p 245.00p 245.50p 21519
08/07/2010 252.00p 254.25p 245.00p 247.50p 9316
07/07/2010 255.00p 255.00p 247.00p 251.75p 25022
06/07/2010 255.00p 258.00p 250.00p 252.50p 45115
05/07/2010 260.00p 260.00p 255.55p 258.50p 11148
02/07/2010 256.50p 260.50p 256.50p 260.50p 24880
01/07/2010 255.00p 258.00p 255.00p 256.50p 315175
30/06/2010 262.50p 267.00p 260.00p 262.50p 22920
29/06/2010 252.00p 256.00p 252.00p 256.00p 2161
28/06/2010 255.00p 261.00p 252.00p 261.00p 23809
25/06/2010 263.50p 267.00p 263.39p 263.50p 6274
24/06/2010 260.00p 260.00p 252.00p 260.00p 19809
23/06/2010 255.00p 255.00p 252.00p 255.00p 17713
22/06/2010 255.00p 255.00p 252.15p 255.00p 8410
21/06/2010 251.00p 258.00p 250.00p 258.00p 16174
18/06/2010 250.50p 254.68p 250.00p 253.00p 6153
17/06/2010 258.00p 258.00p 250.50p 252.75p 5238
16/06/2010 252.25p 254.25p 250.87p 254.25p 1591
15/06/2010 258.00p 258.00p 249.45p 252.25p 18091
14/06/2010 255.00p 255.25p 249.00p 253.50p 23182
11/06/2010 255.00p 257.79p 255.00p 256.00p 63814
10/06/2010 255.00p 260.00p 255.00p 257.00p 15723
09/06/2010 259.00p 260.00p 257.00p 257.00p 4000
08/06/2010 255.00p 259.75p 255.00p 259.75p 1000
07/06/2010 257.50p 257.50p 255.15p 256.50p 17500
04/06/2010 262.50p 262.50p 255.00p 257.50p 26852
03/06/2010 260.00p 262.50p 258.75p 258.75p 3018
02/06/2010 259.00p 263.00p 255.50p 260.00p 7350
01/06/2010 258.00p 264.51p 255.00p 257.50p 61006
28/05/2010 262.50p 262.50p 260.00p 260.25p 17652
27/05/2010 265.00p 265.00p 258.22p 262.50p 10048
26/05/2010 263.00p 267.00p 255.22p 261.50p 30250
25/05/2010 257.00p 257.00p 248.00p 256.00p 6783
24/05/2010 255.00p 257.00p 248.00p 253.25p 10776
21/05/2010 251.50p 255.00p 246.00p 255.00p 96313
20/05/2010 246.00p 252.00p 240.00p 252.00p 482911
19/05/2010 235.00p 237.00p 224.67p 235.50p 43996
18/05/2010 240.00p 241.60p 238.00p 240.00p 13019
17/05/2010 240.00p 249.30p 240.00p 242.75p 11074
14/05/2010 243.75p 248.05p 240.50p 243.25p 12223
13/05/2010 244.00p 247.28p 240.49p 243.75p 13055
12/05/2010 246.00p 247.00p 241.00p 244.00p 145507
11/05/2010 243.00p 244.00p 241.00p 244.00p 5372
10/05/2010 248.00p 251.44p 246.50p 246.50p 142792
07/05/2010 243.00p 246.18p 243.00p 245.50p 1870
06/05/2010 244.00p 247.72p 244.00p 246.75p 16699
05/05/2010 243.50p 250.00p 242.00p 243.00p 39917
04/05/2010 237.75p 251.44p 237.75p 248.25p 49012
30/04/2010 235.50p 237.95p 233.35p 235.00p 2203
29/04/2010 236.00p 238.00p 231.74p 235.50p 45781
28/04/2010 231.00p 233.98p 230.25p 233.50p 388657
27/04/2010 235.00p 236.00p 232.00p 233.50p 21493
26/04/2010 233.00p 241.12p 225.00p 234.00p 313050
23/04/2010 237.00p 241.75p 237.00p 240.00p 19322
22/04/2010 242.00p 242.00p 232.00p 234.50p 43115
21/04/2010 242.00p 243.00p 241.50p 241.50p 26163
20/04/2010 243.50p 243.89p 242.50p 242.50p 46949
19/04/2010 243.00p 245.50p 243.00p 245.50p 21399
16/04/2010 244.00p 250.00p 242.40p 245.50p 197636
15/04/2010 245.00p 249.50p 244.00p 247.50p 23262
14/04/2010 250.00p 250.00p 243.35p 247.50p 29794
13/04/2010 250.00p 250.00p 242.00p 247.50p 47475
12/04/2010 249.00p 250.00p 240.50p 246.00p 58964
09/04/2010 250.00p 250.00p 240.00p 240.00p 139053
08/04/2010 250.00p 250.00p 245.00p 250.00p 24370
07/04/2010 245.00p 256.00p 239.87p 250.75p 802346
06/04/2010 248.00p 248.00p 240.00p 244.00p 28129
01/04/2010 250.00p 256.70p 245.00p 245.00p 82668
31/03/2010 251.00p 257.51p 251.00p 255.50p 28368
30/03/2010 252.00p 257.15p 250.00p 253.00p 215421
29/03/2010 256.00p 256.00p 251.00p 251.00p 7123
26/03/2010 260.00p 260.00p 251.90p 255.00p 435810
25/03/2010 265.00p 270.00p 253.07p 259.50p 134095
24/03/2010 260.00p 260.00p 258.23p 258.50p 13844
23/03/2010 260.00p 260.00p 257.03p 258.50p 64195
22/03/2010 257.00p 260.00p 256.34p 258.25p 68920
19/03/2010 253.00p 257.60p 246.00p 246.00p 64424
18/03/2010 258.00p 259.98p 251.00p 251.00p 42111
17/03/2010 261.50p 261.50p 258.10p 259.00p 11793
16/03/2010 265.00p 265.00p 260.00p 261.50p 209783
15/03/2010 260.00p 267.00p 260.00p 264.00p 24080
12/03/2010 260.00p 264.72p 252.25p 264.00p 109872
11/03/2010 266.00p 269.00p 251.00p 254.75p 150791
10/03/2010 262.00p 266.73p 258.50p 258.50p 144700
09/03/2010 267.00p 267.25p 264.00p 264.00p 37258
08/03/2010 264.50p 267.62p 260.50p 264.75p 18091
05/03/2010 267.00p 267.00p 260.26p 264.50p 10130
04/03/2010 267.00p 267.00p 260.26p 263.50p 909
03/03/2010 263.50p 266.93p 260.00p 263.50p 25898
02/03/2010 260.00p 269.90p 251.75p 263.50p 26552
01/03/2010 260.00p 263.75p 260.00p 263.75p 31431
26/02/2010 268.00p 268.00p 260.00p 261.50p 454837
25/02/2010 263.00p 267.00p 263.00p 264.50p 1860
24/02/2010 268.00p 269.00p 263.66p 265.50p 20253
23/02/2010 265.00p 267.00p 258.00p 264.00p 77241
22/02/2010 260.00p 265.91p 258.50p 258.50p 104306
19/02/2010 251.00p 259.00p 250.00p 258.00p 31010
18/02/2010 265.00p 265.00p 248.00p 255.50p 97902
17/02/2010 256.00p 262.00p 256.00p 259.50p 18693
16/02/2010 258.00p 258.50p 257.00p 258.50p 24340
15/02/2010 262.00p 264.58p 262.00p 263.50p 9538
12/02/2010 262.00p 263.50p 262.00p 263.50p 103388
11/02/2010 263.50p 265.44p 262.00p 263.00p 2400
10/02/2010 265.00p 267.16p 262.00p 263.50p 8660
09/02/2010 270.00p 273.18p 266.00p 266.25p 101864
08/02/2010 262.00p 274.00p 262.00p 263.50p 18772
05/02/2010 260.00p 267.50p 259.75p 267.50p 45415
04/02/2010 268.00p 272.79p 265.00p 267.50p 133063
03/02/2010 265.00p 268.00p 260.00p 266.50p 55751
02/02/2010 260.00p 264.86p 252.88p 262.75p 267457
01/02/2010 257.75p 264.09p 253.43p 258.50p 13807
29/01/2010 250.00p 263.95p 250.00p 257.75p 19975
28/01/2010 254.50p 258.90p 250.68p 252.00p 156047
27/01/2010 259.00p 260.00p 240.00p 255.25p 1187476
26/01/2010 271.25p 271.25p 259.92p 262.50p 22126
25/01/2010 275.00p 278.95p 271.17p 271.25p 31336
22/01/2010 299.00p 299.00p 273.00p 275.50p 275134
21/01/2010 305.00p 308.00p 305.00p 307.00p 48818
20/01/2010 302.00p 306.00p 295.60p 305.00p 33769
19/01/2010 300.00p 306.00p 300.00p 306.00p 53182
18/01/2010 301.00p 303.50p 299.91p 300.00p 56469
15/01/2010 305.00p 314.50p 300.00p 307.50p 22603
14/01/2010 303.00p 310.00p 303.00p 310.00p 31104
13/01/2010 304.00p 310.00p 303.91p 309.50p 15528
12/01/2010 310.00p 311.61p 303.00p 309.50p 26778
11/01/2010 300.00p 313.00p 296.91p 313.00p 164924
08/01/2010 297.00p 300.00p 295.50p 300.00p 70022
07/01/2010 300.00p 304.00p 296.00p 298.75p 212533
06/01/2010 300.00p 301.75p 295.83p 298.75p 4760
05/01/2010 300.00p 310.93p 295.97p 301.50p 95666
04/01/2010 309.00p 309.50p 301.00p 303.25p 14271
31/12/2009 304.50p 309.50p 302.50p 302.50p 3839
30/12/2009 304.50p 313.50p 304.50p 304.50p 37509
29/12/2009 307.00p 313.77p 300.15p 307.25p 8292
24/12/2009 300.00p 313.54p 300.00p 307.00p 4194
23/12/2009 314.25p 314.25p 300.13p 306.75p 9393
22/12/2009 317.00p 319.84p 308.25p 308.25p 59126
21/12/2009 320.00p 321.25p 317.00p 320.00p 41569
18/12/2009 325.00p 326.00p 317.00p 321.50p 230650
17/12/2009 317.00p 327.00p 317.00p 320.50p 36483

*Close Price adjusted for both dividends and splits