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
01/04/2020 275.00p 278.70p 267.00p 273.00p 21131
31/03/2020 270.00p 274.55p 262.60p 266.00p 33484
30/03/2020 260.00p 267.65p 247.60p 250.00p 75955
27/03/2020 264.00p 274.45p 260.00p 260.00p 26204
26/03/2020 255.00p 271.00p 255.00p 264.00p 18432
25/03/2020 242.00p 268.10p 235.00p 260.00p 73548
24/03/2020 255.00p 268.20p 227.00p 232.00p 79322
23/03/2020 269.00p 269.25p 253.00p 261.00p 12681
20/03/2020 263.00p 286.00p 255.85p 265.00p 24817
19/03/2020 255.00p 255.00p 236.00p 240.50p 35008
18/03/2020 243.00p 270.00p 235.40p 260.00p 48590
17/03/2020 260.00p 263.80p 231.55p 240.00p 82588
16/03/2020 301.00p 315.20p 256.00p 256.00p 95428
13/03/2020 295.00p 320.00p 295.00p 320.00p 31142
12/03/2020 326.00p 328.42p 290.00p 293.00p 162053
11/03/2020 345.00p 354.00p 337.00p 350.00p 27376
10/03/2020 320.00p 359.55p 320.00p 357.00p 129597
09/03/2020 311.00p 313.00p 299.25p 305.50p 76645
06/03/2020 325.00p 329.25p 319.00p 320.00p 34368
05/03/2020 340.00p 345.00p 325.70p 335.00p 21604
04/03/2020 334.00p 340.00p 333.00p 336.50p 47197
03/03/2020 340.00p 349.17p 330.00p 330.00p 443721
02/03/2020 326.00p 340.00p 325.00p 340.00p 21037
28/02/2020 335.00p 338.35p 320.00p 328.00p 69793
27/02/2020 335.00p 341.00p 327.00p 330.00p 55899
26/02/2020 346.00p 349.45p 315.00p 345.00p 124942
25/02/2020 364.00p 365.00p 346.00p 365.00p 13726
24/02/2020 359.00p 365.00p 346.45p 355.50p 12042
21/02/2020 353.00p 355.00p 349.00p 355.00p 22336
20/02/2020 343.00p 355.00p 341.00p 351.00p 42387
19/02/2020 369.00p 370.00p 344.70p 364.00p 67428
18/02/2020 364.00p 370.00p 360.00p 370.00p 7444
17/02/2020 369.00p 376.00p 365.00p 366.00p 97309
14/02/2020 370.00p 382.00p 369.00p 382.00p 10358
13/02/2020 370.00p 382.00p 369.00p 382.00p 7469
12/02/2020 373.00p 383.78p 369.00p 370.00p 19537
11/02/2020 377.00p 379.45p 370.00p 377.00p 11530
10/02/2020 383.00p 383.00p 371.01p 383.00p 21027
07/02/2020 382.00p 382.00p 375.00p 382.00p 24143
06/02/2020 381.00p 385.00p 375.18p 381.00p 21659
05/02/2020 385.00p 385.00p 375.27p 381.00p 6485
04/02/2020 385.00p 385.00p 381.00p 385.00p 1808
03/02/2020 375.00p 387.00p 375.00p 375.00p 6517
31/01/2020 378.00p 381.00p 375.00p 375.00p 8079
30/01/2020 380.00p 387.00p 377.50p 380.00p 48231
29/01/2020 376.00p 389.18p 375.00p 382.50p 26571
28/01/2020 378.00p 385.00p 376.00p 376.00p 30734
27/01/2020 375.00p 398.00p 375.00p 382.00p 57066
24/01/2020 362.00p 379.00p 362.00p 365.00p 9876
23/01/2020 374.00p 376.00p 362.00p 370.00p 12725
22/01/2020 367.00p 378.00p 361.00p 361.00p 24363
21/01/2020 377.00p 377.00p 361.00p 370.00p 24883
20/01/2020 356.00p 376.20p 362.60p 368.50p 12366
17/01/2020 356.00p 376.00p 356.00p 360.00p 43859
16/01/2020 352.00p 366.14p 352.00p 353.00p 12651
15/01/2020 354.00p 365.00p 353.00p 358.50p 17174
14/01/2020 363.00p 369.00p 354.00p 354.00p 17643
13/01/2020 350.00p 369.00p 350.00p 361.00p 21488
10/01/2020 360.00p 368.00p 350.00p 352.00p 22068
09/01/2020 359.00p 369.00p 348.50p 354.00p 25295
08/01/2020 339.00p 353.15p 339.00p 346.00p 79466
07/01/2020 355.00p 355.00p 340.00p 340.00p 15040
06/01/2020 340.00p 353.50p 340.00p 350.00p 12954
03/01/2020 359.00p 360.00p 340.00p 341.00p 38937
02/01/2020 340.00p 370.00p 339.82p 356.00p 56964
31/12/2019 335.00p 340.00p 328.05p 338.00p 21921
30/12/2019 321.00p 334.00p 321.00p 327.00p 33917
27/12/2019 324.00p 328.75p 316.00p 318.00p 23436
24/12/2019 324.00p 328.70p 323.00p 324.00p 1751
23/12/2019 317.00p 329.00p 317.00p 323.50p 8851
20/12/2019 329.00p 330.00p 318.50p 330.00p 65522
19/12/2019 329.00p 329.00p 316.00p 325.00p 24835
18/12/2019 324.00p 328.00p 320.00p 320.00p 15848
17/12/2019 333.00p 333.00p 321.00p 325.00p 24222
16/12/2019 318.00p 325.00p 315.79p 325.00p 50549
13/12/2019 320.00p 321.80p 316.10p 318.00p 18351
12/12/2019 320.00p 321.70p 318.08p 321.00p 20274
11/12/2019 324.00p 324.00p 316.60p 324.00p 25258
10/12/2019 316.00p 325.00p 316.00p 325.00p 23814
09/12/2019 322.00p 324.00p 316.00p 321.00p 23793
06/12/2019 321.00p 329.00p 315.00p 315.00p 18395
05/12/2019 321.00p 335.00p 320.00p 332.00p 29218
04/12/2019 317.00p 326.00p 317.00p 324.00p 126978
03/12/2019 329.00p 330.00p 317.00p 330.00p 14311
02/12/2019 325.00p 330.00p 319.00p 319.00p 23738
29/11/2019 334.00p 334.00p 320.00p 326.00p 31444
28/11/2019 332.00p 332.00p 321.00p 321.00p 8904
27/11/2019 321.00p 330.00p 321.00p 328.00p 38920
26/11/2019 338.00p 338.00p 325.00p 330.00p 31865
25/11/2019 311.00p 339.00p 311.00p 331.00p 96396
22/11/2019 328.00p 328.50p 318.20p 324.00p 26452
21/11/2019 326.00p 326.00p 315.56p 320.00p 26082
20/11/2019 312.00p 325.50p 310.10p 323.00p 87655
19/11/2019 320.00p 320.00p 301.27p 315.00p 128555
18/11/2019 327.00p 327.00p 275.00p 316.00p 533578
15/11/2019 375.00p 375.00p 361.98p 372.00p 20639
14/11/2019 359.00p 377.00p 352.00p 377.00p 66757
13/11/2019 366.00p 370.20p 360.00p 370.00p 47061
12/11/2019 365.00p 377.00p 365.00p 375.00p 13566
11/11/2019 366.00p 381.30p 366.00p 375.00p 20213
08/11/2019 383.00p 387.00p 367.00p 387.00p 5575
07/11/2019 365.00p 385.00p 365.00p 385.00p 13753
06/11/2019 379.00p 385.58p 366.00p 372.50p 15541
05/11/2019 380.00p 382.00p 375.00p 382.00p 14143
04/11/2019 370.00p 380.00p 370.00p 380.00p 129455
01/11/2019 377.00p 377.46p 369.00p 373.00p 25874
31/10/2019 373.00p 384.70p 372.00p 378.50p 8207
30/10/2019 378.00p 387.59p 375.00p 382.50p 9869
29/10/2019 376.00p 390.00p 374.00p 374.00p 8409
28/10/2019 389.00p 390.00p 371.00p 380.00p 9926
25/10/2019 389.00p 389.00p 370.00p 370.00p 29770
24/10/2019 373.00p 390.00p 373.00p 390.00p 41475
23/10/2019 379.00p 390.00p 371.00p 388.00p 40419
22/10/2019 397.00p 397.00p 360.00p 375.00p 71397
21/10/2019 389.00p 394.00p 382.34p 394.00p 25797
18/10/2019 392.00p 392.00p 384.17p 386.00p 61919
17/10/2019 390.00p 390.00p 384.48p 389.00p 37085
16/10/2019 392.00p 392.00p 382.00p 382.00p 18754
15/10/2019 394.00p 395.80p 391.00p 392.00p 28856
14/10/2019 392.00p 395.00p 385.76p 393.00p 47593
11/10/2019 387.00p 395.00p 385.60p 387.00p 47278
10/10/2019 382.00p 392.00p 382.00p 385.50p 18851
09/10/2019 390.00p 398.00p 388.09p 394.00p 15318
08/10/2019 386.00p 397.00p 386.00p 392.50p 61110
07/10/2019 398.00p 398.00p 393.10p 398.00p 8339
04/10/2019 386.00p 397.03p 386.00p 392.00p 142246
03/10/2019 395.00p 398.00p 392.20p 393.50p 14873
02/10/2019 394.00p 400.00p 389.94p 397.50p 27896
01/10/2019 380.00p 415.35p 378.10p 395.00p 385254
30/09/2019 369.00p 380.00p 364.00p 380.00p 37948
27/09/2019 378.00p 386.35p 364.00p 375.50p 25200
26/09/2019 379.00p 390.88p 378.00p 382.00p 16094
25/09/2019 385.00p 397.00p 385.00p 390.00p 36830
24/09/2019 392.00p 395.32p 375.00p 385.00p 13897
23/09/2019 392.00p 392.00p 376.91p 383.50p 15781
20/09/2019 384.00p 397.00p 375.70p 380.00p 27299
19/09/2019 374.00p 379.00p 369.00p 375.00p 57100
18/09/2019 375.00p 385.00p 367.00p 370.50p 38508
17/09/2019 375.00p 375.00p 368.62p 371.50p 40234
16/09/2019 375.00p 375.00p 365.90p 370.50p 54959
13/09/2019 360.00p 375.00p 360.00p 366.00p 3749
12/09/2019 375.00p 375.00p 366.94p 367.50p 19231
11/09/2019 372.00p 380.00p 365.00p 369.00p 24234
10/09/2019 375.00p 377.09p 367.80p 370.00p 8839
09/09/2019 374.00p 378.08p 367.65p 370.00p 30302
06/09/2019 371.74p 373.02p 368.00p 368.00p 9176
05/09/2019 374.00p 375.00p 362.00p 370.50p 24838
04/09/2019 370.00p 379.00p 359.00p 373.00p 45551
03/09/2019 375.00p 378.72p 367.50p 367.50p 40075
02/09/2019 378.00p 378.00p 366.00p 371.00p 27675
30/08/2019 375.00p 379.00p 362.00p 370.00p 99455
29/08/2019 379.00p 379.00p 374.00p 376.50p 12565
28/08/2019 370.00p 376.21p 367.46p 375.00p 31464
27/08/2019 360.00p 369.00p 352.00p 362.00p 47829
23/08/2019 354.00p 360.00p 337.98p 357.50p 21523
22/08/2019 355.00p 355.00p 338.50p 338.50p 56662
21/08/2019 336.00p 347.00p 336.00p 345.00p 45081
20/08/2019 338.00p 339.99p 333.30p 339.00p 33619
19/08/2019 354.00p 354.00p 340.00p 344.00p 54883
16/08/2019 349.00p 359.04p 343.20p 351.00p 109543
15/08/2019 360.00p 360.00p 339.45p 355.00p 55452
14/08/2019 340.00p 355.00p 335.00p 349.50p 91674
13/08/2019 340.00p 344.50p 329.75p 331.50p 88058
12/08/2019 332.00p 343.95p 328.00p 341.50p 58912
09/08/2019 328.00p 333.00p 323.00p 323.00p 74423
08/08/2019 331.99p 332.31p 324.00p 329.50p 25305
07/08/2019 326.00p 338.64p 326.00p 333.00p 237673
06/08/2019 326.00p 333.09p 324.70p 325.00p 50115
05/08/2019 330.00p 335.50p 322.50p 324.00p 28373
02/08/2019 329.00p 329.00p 321.00p 324.00p 11554
01/08/2019 328.00p 328.00p 319.00p 322.50p 7809
31/07/2019 330.00p 330.00p 320.52p 324.50p 10106
30/07/2019 322.00p 330.95p 319.00p 322.50p 53350
29/07/2019 327.00p 335.00p 325.49p 327.00p 10601
26/07/2019 334.57p 338.67p 321.55p 325.00p 15566
25/07/2019 323.14p 330.00p 321.96p 330.00p 33669
24/07/2019 323.10p 331.00p 323.10p 325.50p 2320
23/07/2019 323.66p 330.00p 322.20p 325.50p 9201
22/07/2019 321.00p 334.00p 321.00p 325.00p 15537
19/07/2019 331.50p 334.00p 326.00p 330.50p 14832
18/07/2019 338.00p 338.00p 327.50p 334.00p 14603
17/07/2019 329.00p 332.90p 327.50p 327.50p 8795
16/07/2019 328.00p 333.00p 324.20p 329.00p 11899
15/07/2019 330.00p 336.00p 328.00p 328.00p 31755
12/07/2019 317.00p 334.00p 317.00p 328.50p 24656
11/07/2019 328.90p 329.00p 324.00p 324.00p 11120
10/07/2019 327.00p 329.51p 323.00p 327.50p 26871
09/07/2019 323.00p 330.00p 320.38p 330.00p 28798
08/07/2019 324.64p 329.90p 324.64p 325.00p 18007
05/07/2019 325.00p 338.00p 323.00p 327.00p 125997
04/07/2019 325.00p 325.00p 320.00p 322.50p 35858
03/07/2019 320.00p 324.10p 318.00p 322.50p 138874
02/07/2019 331.00p 331.30p 318.12p 321.50p 33342
01/07/2019 316.00p 330.00p 316.00p 316.00p 12247
28/06/2019 325.00p 332.00p 320.00p 326.00p 14327
27/06/2019 326.00p 326.00p 325.00p 325.00p 3189
26/06/2019 349.00p 349.00p 330.00p 330.00p 23953
25/06/2019 349.00p 349.00p 328.82p 335.00p 23449
24/06/2019 330.00p 349.00p 319.25p 349.00p 41343
21/06/2019 317.61p 328.16p 316.91p 322.50p 4546

*Close Price adjusted for both dividends and splits