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
31/05/2023 410.00p 419.00p 400.95p 412.00p 60664
30/05/2023 416.00p 423.80p 404.00p 412.00p 93166
26/05/2023 419.00p 433.92p 410.00p 417.00p 37739
25/05/2023 420.00p 424.00p 418.00p 421.00p 29249
24/05/2023 423.00p 426.20p 416.00p 417.00p 63611
23/05/2023 427.00p 433.00p 416.00p 420.00p 58087
22/05/2023 428.00p 434.00p 423.00p 423.00p 26196
19/05/2023 422.00p 432.20p 415.70p 422.00p 24000
18/05/2023 425.00p 432.74p 416.20p 418.00p 145960
17/05/2023 429.00p 438.00p 420.44p 434.00p 277974
16/05/2023 426.00p 440.00p 420.34p 423.00p 107899
15/05/2023 430.00p 439.00p 417.00p 420.00p 146307
12/05/2023 446.00p 452.00p 430.00p 438.00p 67051
11/05/2023 449.00p 452.00p 442.00p 442.00p 321135
10/05/2023 454.00p 461.00p 430.00p 446.00p 542159
09/05/2023 469.00p 469.00p 450.30p 457.00p 70223
05/05/2023 462.00p 471.46p 446.00p 452.00p 86633
04/05/2023 456.00p 474.00p 455.00p 461.00p 93927
03/05/2023 463.00p 466.58p 453.00p 462.00p 175069
02/05/2023 460.00p 475.00p 441.00p 459.00p 82940
28/04/2023 450.00p 460.00p 446.00p 457.00p 73546
27/04/2023 439.00p 451.00p 439.00p 450.00p 49819
26/04/2023 447.00p 453.60p 431.00p 440.00p 158309
25/04/2023 454.00p 454.45p 445.00p 450.00p 31352
24/04/2023 442.00p 466.00p 442.00p 453.00p 41162
21/04/2023 454.00p 460.70p 443.00p 457.00p 54434
20/04/2023 449.00p 463.00p 443.00p 456.00p 65264
19/04/2023 459.00p 460.00p 447.76p 458.00p 33011
18/04/2023 466.00p 467.00p 447.45p 462.00p 58533
17/04/2023 464.00p 469.00p 457.30p 462.00p 52680
14/04/2023 459.00p 467.00p 458.00p 466.00p 112234
13/04/2023 454.00p 468.50p 454.00p 460.00p 42287
12/04/2023 467.00p 475.00p 462.00p 463.00p 118061
11/04/2023 450.00p 472.50p 443.92p 471.00p 147791
06/04/2023 431.00p 450.00p 431.00p 450.00p 47883
05/04/2023 444.00p 448.00p 434.00p 444.00p 155812
04/04/2023 431.00p 440.00p 427.00p 440.00p 232068
03/04/2023 430.00p 448.00p 421.00p 425.00p 244805
31/03/2023 428.00p 434.00p 421.00p 421.00p 111009
30/03/2023 424.00p 448.00p 422.00p 427.00p 32574
29/03/2023 434.00p 434.00p 422.00p 422.00p 91645
28/03/2023 421.00p 437.13p 421.00p 426.00p 120615
27/03/2023 425.00p 433.00p 421.00p 426.00p 110907
24/03/2023 427.00p 439.00p 422.00p 427.00p 53961
23/03/2023 429.00p 438.00p 423.00p 427.00p 87994
22/03/2023 433.00p 444.14p 424.99p 428.00p 67290
21/03/2023 441.00p 448.00p 429.50p 436.00p 166952
20/03/2023 448.00p 448.00p 428.30p 444.00p 106005
17/03/2023 448.00p 448.00p 431.00p 431.00p 64725
16/03/2023 442.00p 448.96p 438.00p 442.00p 34955
15/03/2023 444.00p 448.00p 430.00p 441.00p 64989
14/03/2023 450.00p 453.42p 444.00p 448.00p 94859
13/03/2023 455.00p 460.00p 441.00p 442.00p 149733
10/03/2023 455.00p 460.00p 444.09p 451.00p 116175
09/03/2023 460.00p 460.00p 452.08p 457.00p 78184
08/03/2023 453.00p 457.00p 449.49p 457.00p 403590
07/03/2023 446.00p 460.00p 441.00p 449.00p 278871
06/03/2023 449.00p 454.30p 443.00p 451.00p 66581
03/03/2023 443.00p 459.00p 441.00p 444.00p 37049
02/03/2023 443.00p 449.40p 440.00p 443.00p 60582
01/03/2023 441.00p 455.00p 440.00p 446.00p 56222
28/02/2023 458.00p 458.00p 441.00p 458.00p 25279
27/02/2023 449.00p 458.00p 441.00p 452.00p 59007
24/02/2023 445.00p 453.27p 442.00p 448.00p 56464
23/02/2023 447.00p 452.75p 443.60p 446.00p 16911
22/02/2023 446.00p 455.04p 442.00p 444.00p 55453
21/02/2023 450.00p 450.42p 443.40p 446.50p 72795
20/02/2023 453.00p 453.00p 440.95p 445.00p 144832
17/02/2023 441.00p 449.00p 441.00p 441.00p 82792
16/02/2023 451.00p 451.19p 443.00p 444.00p 32237
15/02/2023 438.00p 454.00p 438.00p 440.00p 28308
14/02/2023 447.00p 448.00p 438.00p 443.00p 109431
13/02/2023 447.00p 452.99p 437.00p 447.00p 24077
10/02/2023 445.00p 459.00p 437.00p 450.00p 53317
09/02/2023 451.00p 454.00p 444.00p 454.00p 71056
08/02/2023 444.00p 453.72p 441.96p 449.00p 57654
07/02/2023 441.00p 447.74p 441.00p 443.00p 20737
06/02/2023 444.00p 449.00p 440.00p 442.00p 43039
03/02/2023 448.00p 449.00p 443.00p 445.00p 94919
02/02/2023 450.00p 453.00p 440.00p 453.00p 133738
01/02/2023 443.00p 449.00p 434.67p 449.00p 26104
31/01/2023 437.00p 445.52p 437.00p 439.00p 62818
30/01/2023 427.00p 448.00p 419.24p 439.00p 180590
27/01/2023 440.00p 444.95p 421.00p 429.00p 58051
26/01/2023 445.00p 464.00p 440.00p 440.00p 34601
25/01/2023 446.00p 460.00p 440.00p 440.00p 39492
24/01/2023 465.00p 467.54p 446.00p 446.00p 53323
23/01/2023 443.00p 456.88p 443.00p 454.00p 57937
20/01/2023 450.00p 459.60p 444.00p 444.00p 80953
19/01/2023 468.00p 472.04p 446.00p 446.00p 52098
18/01/2023 485.00p 497.50p 461.81p 469.00p 245823
17/01/2023 472.00p 493.00p 472.00p 493.00p 153367
16/01/2023 471.00p 481.32p 471.00p 474.00p 79738
13/01/2023 475.00p 480.00p 471.00p 475.00p 78316
12/01/2023 473.00p 487.00p 473.00p 475.00p 89770
11/01/2023 473.00p 483.00p 471.00p 473.00p 74079
10/01/2023 472.00p 482.55p 471.21p 473.00p 74158
09/01/2023 475.00p 484.00p 475.00p 477.00p 24838
06/01/2023 480.00p 484.00p 471.81p 475.00p 37555
05/01/2023 465.00p 483.80p 461.00p 475.00p 79401
04/01/2023 476.00p 480.00p 472.15p 475.50p 24040
03/01/2023 476.00p 484.72p 471.12p 476.00p 95163
30/12/2022 478.00p 483.00p 477.64p 480.00p 3602
29/12/2022 484.00p 484.82p 471.63p 480.00p 6109
28/12/2022 474.00p 485.00p 462.88p 485.00p 22196
23/12/2022 477.00p 485.00p 469.41p 485.00p 6246
22/12/2022 481.00p 481.00p 469.00p 477.00p 6844
21/12/2022 475.00p 484.00p 468.00p 471.00p 18786
20/12/2022 468.00p 483.00p 468.00p 483.00p 13300
19/12/2022 474.00p 475.85p 465.50p 470.00p 22419
16/12/2022 472.00p 484.00p 468.00p 476.00p 15985
15/12/2022 462.00p 472.00p 462.00p 472.00p 27555
14/12/2022 465.00p 482.00p 465.00p 471.00p 17494
13/12/2022 475.00p 475.00p 461.99p 474.00p 95402
12/12/2022 498.00p 498.00p 475.00p 475.00p 25144
09/12/2022 485.00p 497.00p 473.00p 483.00p 53199
08/12/2022 506.00p 506.00p 481.00p 481.00p 46556
07/12/2022 495.00p 506.00p 495.00p 506.00p 16576
06/12/2022 482.00p 506.00p 482.00p 500.00p 24235
05/12/2022 491.00p 506.00p 490.00p 490.00p 41248
02/12/2022 486.00p 506.80p 486.00p 492.00p 27363
01/12/2022 508.00p 510.00p 494.05p 502.00p 22603
30/11/2022 489.00p 506.00p 481.00p 506.00p 58134
29/11/2022 481.00p 497.00p 481.00p 497.00p 39733
28/11/2022 482.00p 495.00p 476.00p 490.00p 221009
25/11/2022 490.00p 495.00p 486.23p 490.00p 91886
24/11/2022 484.00p 490.00p 484.00p 490.00p 47217
23/11/2022 485.00p 490.00p 475.89p 488.00p 87429
22/11/2022 482.00p 489.00p 475.89p 485.00p 69781
21/11/2022 481.00p 489.00p 480.00p 487.50p 49645
18/11/2022 481.00p 489.00p 473.00p 481.00p 52016
17/11/2022 470.00p 490.00p 470.00p 470.00p 32259
16/11/2022 488.00p 490.00p 476.32p 482.00p 75374
15/11/2022 487.00p 487.00p 474.00p 486.00p 103610
14/11/2022 480.00p 489.00p 469.55p 485.00p 270027
11/11/2022 479.00p 479.05p 468.56p 478.00p 32937
10/11/2022 465.00p 479.00p 462.00p 477.00p 109516
09/11/2022 458.00p 470.00p 450.50p 469.00p 48924
08/11/2022 453.00p 465.16p 446.00p 459.00p 56042
07/11/2022 455.00p 465.00p 448.80p 462.00p 61469
04/11/2022 447.00p 457.00p 424.00p 457.00p 112417
03/11/2022 419.00p 444.00p 417.60p 444.00p 707335
02/11/2022 425.00p 426.10p 422.94p 425.00p 40271
01/11/2022 430.00p 434.14p 424.00p 429.00p 41860
31/10/2022 438.00p 449.00p 423.00p 427.00p 151195
28/10/2022 443.00p 446.08p 430.00p 440.00p 29074
27/10/2022 440.00p 455.00p 433.00p 439.00p 60287
26/10/2022 446.00p 446.00p 437.90p 441.00p 50161
25/10/2022 446.00p 448.06p 439.60p 448.00p 26190
24/10/2022 444.00p 452.00p 442.74p 446.00p 38082
21/10/2022 450.00p 450.00p 444.00p 444.00p 29222
20/10/2022 450.00p 459.00p 445.00p 452.00p 97244
19/10/2022 450.00p 459.00p 448.00p 459.00p 16588
18/10/2022 446.00p 456.00p 440.00p 447.00p 31987
17/10/2022 448.00p 457.00p 436.50p 456.00p 27030
14/10/2022 452.00p 458.00p 447.99p 452.00p 39093
13/10/2022 446.00p 459.00p 440.00p 445.00p 123687
12/10/2022 452.00p 454.60p 440.00p 445.00p 75787
11/10/2022 462.00p 465.00p 456.00p 457.00p 39135
10/10/2022 464.00p 469.00p 451.28p 462.00p 175444
07/10/2022 459.00p 465.00p 448.94p 463.00p 31740
06/10/2022 457.00p 465.00p 454.81p 457.00p 138166
05/10/2022 459.00p 459.72p 445.00p 445.00p 101556
04/10/2022 442.00p 460.00p 441.00p 457.00p 147824
03/10/2022 437.00p 447.00p 435.29p 447.00p 76807
30/09/2022 438.00p 443.11p 430.00p 441.00p 137070
29/09/2022 440.00p 446.00p 432.00p 438.00p 112345
28/09/2022 444.00p 454.00p 440.00p 444.00p 66622
27/09/2022 451.00p 456.00p 443.00p 443.00p 263574
26/09/2022 454.00p 464.00p 447.88p 453.00p 126684
23/09/2022 465.00p 465.00p 448.32p 455.00p 90753
22/09/2022 465.00p 473.00p 452.00p 463.00p 68774
21/09/2022 458.00p 464.00p 451.00p 463.00p 44144
20/09/2022 467.00p 467.00p 453.84p 464.00p 42029
19/09/2022 461.00p 470.00p 460.60p 466.00p 41382
16/09/2022 461.00p 470.00p 460.60p 466.00p 41251
15/09/2022 469.00p 471.92p 462.00p 470.00p 34745
14/09/2022 468.00p 474.00p 464.47p 474.00p 48749
13/09/2022 466.00p 474.00p 464.00p 470.50p 38951
12/09/2022 463.00p 475.00p 463.00p 470.00p 43727
09/09/2022 470.00p 474.00p 460.00p 470.00p 30618
08/09/2022 460.00p 474.00p 448.00p 469.50p 37310
07/09/2022 460.00p 460.00p 447.46p 452.00p 20990
06/09/2022 448.00p 455.40p 448.00p 451.00p 49648
05/09/2022 445.00p 457.05p 444.00p 450.00p 62629
02/09/2022 440.00p 455.04p 427.65p 455.00p 277203
01/09/2022 457.00p 465.40p 415.68p 434.00p 368938
31/08/2022 470.00p 472.90p 462.00p 467.50p 119998
30/08/2022 453.00p 479.00p 451.00p 466.00p 124869
29/08/2022 468.00p 470.00p 461.00p 463.00p 110133
26/08/2022 468.00p 470.00p 461.00p 463.00p 98730
25/08/2022 472.00p 472.00p 451.00p 461.00p 55216
24/08/2022 468.00p 468.72p 457.65p 466.00p 60581
23/08/2022 465.00p 468.00p 450.20p 464.00p 102471
22/08/2022 461.00p 464.00p 456.00p 460.50p 27629
19/08/2022 461.00p 465.00p 452.00p 460.00p 56588
18/08/2022 450.00p 464.00p 450.00p 461.50p 60060
17/08/2022 452.00p 464.00p 450.00p 461.50p 72796
16/08/2022 457.00p 459.91p 441.60p 450.00p 93170
15/08/2022 460.00p 462.48p 446.00p 455.00p 103667

*Close Price adjusted for both dividends and splits