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
06/04/2017 300.00p 309.63p 294.00p 302.00p 92854
05/04/2017 289.75p 299.27p 288.00p 295.00p 105272
04/04/2017 287.00p 290.00p 287.00p 287.00p 60949
03/04/2017 288.06p 289.65p 287.15p 288.50p 20625
31/03/2017 282.25p 290.00p 282.25p 290.00p 191499
30/03/2017 284.44p 287.37p 283.00p 287.37p 14686
29/03/2017 282.50p 288.50p 282.00p 282.00p 22114
28/03/2017 288.00p 288.00p 282.63p 285.00p 14320
27/03/2017 286.19p 288.06p 283.71p 286.00p 8653
24/03/2017 287.25p 288.00p 282.50p 288.00p 26437
23/03/2017 282.00p 289.75p 282.00p 282.00p 16582
22/03/2017 290.00p 290.00p 284.19p 286.12p 6889
21/03/2017 285.25p 290.00p 285.25p 290.00p 29935
20/03/2017 290.00p 290.00p 287.25p 287.25p 5372
17/03/2017 288.00p 290.00p 284.19p 290.00p 62976
16/03/2017 285.00p 290.00p 284.50p 290.00p 43522
15/03/2017 282.00p 287.81p 282.00p 283.00p 23185
14/03/2017 283.00p 289.75p 278.34p 289.00p 163426
13/03/2017 280.25p 286.30p 267.12p 284.00p 148417
10/03/2017 270.25p 278.75p 268.00p 272.50p 80524
09/03/2017 269.50p 269.50p 265.00p 269.13p 10343
08/03/2017 278.75p 279.75p 265.25p 270.50p 293811
07/03/2017 263.00p 272.00p 262.65p 272.00p 17593
06/03/2017 265.25p 271.51p 262.75p 269.75p 45977
03/03/2017 274.75p 276.00p 265.00p 271.50p 23602
02/03/2017 266.00p 274.18p 264.07p 265.00p 64517
01/03/2017 268.50p 275.27p 265.00p 268.00p 54902
28/02/2017 273.00p 273.13p 268.21p 273.13p 10101
27/02/2017 270.00p 278.00p 260.00p 271.25p 29481
24/02/2017 275.00p 280.00p 273.51p 275.00p 69491
23/02/2017 280.00p 281.87p 275.19p 276.87p 46112
22/02/2017 280.00p 284.61p 280.00p 282.38p 34956
21/02/2017 285.25p 286.75p 283.50p 283.50p 34255
20/02/2017 288.56p 288.56p 285.50p 287.25p 20022
17/02/2017 290.00p 290.00p 285.50p 287.25p 119192
16/02/2017 287.50p 290.00p 284.25p 289.00p 32472
15/02/2017 284.88p 288.56p 284.25p 285.50p 17458
14/02/2017 288.50p 290.00p 285.63p 288.25p 32948
13/02/2017 290.00p 290.00p 280.25p 284.00p 78187
10/02/2017 284.00p 289.00p 283.38p 287.12p 90188
09/02/2017 286.37p 288.00p 285.31p 286.88p 19609
08/02/2017 287.25p 287.25p 284.50p 285.75p 23703
07/02/2017 286.75p 287.25p 285.00p 286.25p 58992
06/02/2017 290.00p 290.09p 285.00p 285.75p 71896
03/02/2017 289.75p 290.00p 285.50p 285.50p 58424
02/02/2017 285.00p 285.00p 281.82p 282.50p 51045
01/02/2017 280.00p 285.00p 280.00p 282.50p 6466
31/01/2017 284.75p 285.00p 281.53p 283.00p 20816
30/01/2017 275.75p 283.00p 275.75p 280.12p 59274
27/01/2017 282.00p 284.17p 279.50p 282.75p 16041
26/01/2017 284.75p 285.00p 283.78p 285.00p 47190
25/01/2017 282.25p 289.75p 277.15p 286.00p 45940
24/01/2017 284.75p 285.00p 276.70p 285.00p 7349
23/01/2017 289.75p 289.75p 283.90p 286.50p 24056
20/01/2017 290.00p 290.00p 279.40p 290.00p 44190
19/01/2017 282.00p 287.00p 282.00p 282.00p 25204
18/01/2017 285.00p 287.37p 280.25p 284.88p 36797
17/01/2017 290.00p 290.37p 286.00p 288.00p 28922
16/01/2017 280.00p 294.75p 275.25p 286.00p 320384
13/01/2017 273.00p 278.00p 270.00p 270.00p 102640
12/01/2017 270.25p 280.00p 270.25p 272.00p 18147
11/01/2017 270.25p 284.50p 270.25p 276.00p 141008
10/01/2017 275.25p 284.75p 275.00p 278.00p 100402
09/01/2017 265.25p 270.69p 265.00p 265.00p 26386
06/01/2017 261.25p 268.75p 260.00p 262.00p 336772
05/01/2017 265.00p 265.00p 261.00p 262.00p 41291
04/01/2017 264.50p 265.75p 259.75p 260.00p 448505
03/01/2017 262.25p 262.25p 257.00p 262.25p 21472
30/12/2016 259.75p 259.75p 255.00p 257.75p 16316
29/12/2016 255.25p 258.56p 254.75p 254.75p 18619
28/12/2016 255.33p 259.75p 255.33p 259.75p 9719
23/12/2016 260.29p 260.29p 257.10p 259.63p 2341
22/12/2016 259.75p 259.75p 253.25p 253.25p 23729
21/12/2016 256.25p 264.25p 256.00p 256.00p 10072
20/12/2016 264.50p 264.50p 255.00p 255.00p 46707
19/12/2016 264.50p 264.50p 255.00p 255.00p 37164
16/12/2016 262.00p 262.25p 255.00p 255.00p 17933
15/12/2016 260.25p 266.54p 256.77p 259.88p 19094
14/12/2016 260.00p 265.00p 260.00p 260.00p 7427
13/12/2016 265.25p 269.75p 264.75p 264.75p 9499
12/12/2016 265.68p 270.13p 265.68p 270.13p 5137
09/12/2016 274.75p 274.75p 266.68p 273.00p 15166
08/12/2016 269.75p 275.00p 262.63p 275.00p 434322
07/12/2016 265.00p 265.00p 256.00p 265.00p 374166
06/12/2016 279.75p 281.25p 260.00p 260.00p 68220
05/12/2016 273.17p 282.00p 273.17p 278.50p 33855
02/12/2016 282.25p 284.00p 275.00p 275.00p 35194
01/12/2016 286.00p 286.12p 286.00p 286.12p 450
30/11/2016 295.00p 295.00p 284.00p 294.00p 296260
29/11/2016 284.00p 288.63p 283.30p 288.63p 15595
28/11/2016 285.00p 291.00p 285.00p 291.00p 3326
25/11/2016 288.50p 288.63p 283.57p 288.63p 13088
24/11/2016 291.00p 294.00p 289.12p 289.12p 259816
23/11/2016 295.00p 295.00p 282.00p 292.00p 77803
22/11/2016 290.00p 295.00p 285.25p 285.75p 23441
21/11/2016 287.50p 287.50p 285.42p 287.12p 9055
18/11/2016 289.00p 289.00p 285.73p 289.00p 96024
17/11/2016 284.44p 287.63p 284.44p 287.63p 14429
16/11/2016 295.00p 295.00p 286.25p 293.25p 43710
15/11/2016 285.25p 292.37p 285.25p 287.00p 30249
14/11/2016 292.75p 292.75p 289.00p 290.37p 55011
11/11/2016 294.75p 297.00p 286.70p 295.00p 61346
10/11/2016 293.00p 299.75p 293.00p 296.50p 74293
09/11/2016 294.75p 299.75p 292.00p 293.00p 79582
08/11/2016 290.25p 299.38p 290.25p 296.13p 7628
07/11/2016 291.00p 295.48p 290.50p 291.00p 888623
04/11/2016 290.00p 296.38p 287.50p 290.25p 475223
03/11/2016 290.00p 290.00p 285.50p 290.00p 97252
02/11/2016 279.75p 279.75p 272.69p 276.50p 8124
01/11/2016 279.75p 279.75p 271.25p 271.25p 20742
31/10/2016 271.25p 279.75p 271.25p 275.50p 18489
28/10/2016 271.25p 278.56p 271.00p 271.25p 19140
27/10/2016 265.25p 276.62p 265.00p 274.50p 41069
26/10/2016 260.25p 270.37p 260.00p 269.50p 95362
25/10/2016 255.25p 264.00p 255.25p 261.75p 380922
24/10/2016 257.00p 264.75p 254.25p 257.00p 69826
21/10/2016 251.44p 256.00p 251.44p 256.00p 4728
20/10/2016 247.25p 255.50p 247.25p 250.00p 29922
19/10/2016 247.25p 252.50p 247.25p 252.50p 33
18/10/2016 246.25p 255.00p 246.25p 251.00p 24193
17/10/2016 242.25p 249.50p 242.25p 248.00p 16395
14/10/2016 242.25p 249.75p 242.00p 248.50p 13542
13/10/2016 242.25p 250.00p 242.25p 250.00p 50
12/10/2016 242.25p 249.22p 242.00p 242.00p 173416
11/10/2016 240.00p 249.50p 240.00p 245.00p 12917
10/10/2016 240.00p 246.75p 240.00p 245.00p 9505
07/10/2016 232.25p 239.81p 232.25p 238.00p 13134
06/10/2016 235.00p 237.00p 230.00p 235.00p 48227
05/10/2016 235.50p 241.75p 235.00p 238.50p 4269
04/10/2016 239.75p 245.00p 232.58p 239.75p 32643
03/10/2016 239.75p 239.75p 233.32p 236.63p 7939
30/09/2016 239.75p 239.75p 230.00p 234.25p 16950
29/09/2016 239.75p 239.75p 234.00p 235.00p 19121
28/09/2016 236.25p 246.00p 230.25p 235.50p 63066
27/09/2016 249.75p 250.00p 240.25p 245.50p 36427
26/09/2016 245.50p 248.00p 240.83p 245.50p 29421
23/09/2016 236.25p 249.75p 236.00p 249.75p 79041
22/09/2016 244.75p 244.75p 236.25p 242.00p 42998
21/09/2016 242.00p 251.56p 235.00p 242.50p 46943
20/09/2016 248.00p 250.00p 242.15p 249.38p 49837
19/09/2016 250.25p 254.75p 250.00p 254.00p 32870
16/09/2016 259.25p 266.42p 250.54p 257.50p 28191
15/09/2016 264.75p 264.75p 259.25p 264.50p 22730
14/09/2016 254.75p 259.25p 254.64p 257.00p 20906
13/09/2016 251.00p 256.80p 250.52p 251.00p 30929
12/09/2016 260.00p 260.00p 250.00p 250.75p 31925
09/09/2016 281.00p 288.00p 251.25p 251.25p 66629
08/09/2016 285.25p 289.75p 281.09p 282.00p 26338
07/09/2016 295.00p 300.00p 288.81p 300.00p 15627
06/09/2016 294.75p 294.75p 287.63p 289.00p 14591
05/09/2016 294.50p 294.50p 287.00p 287.00p 30036
02/09/2016 295.00p 295.00p 287.63p 291.25p 2724
01/09/2016 288.00p 291.50p 288.00p 288.00p 6778
31/08/2016 289.25p 292.00p 289.00p 289.00p 15615
30/08/2016 294.00p 294.00p 288.83p 290.00p 27904
26/08/2016 288.00p 295.00p 286.75p 295.00p 24876
25/08/2016 288.00p 292.75p 287.00p 287.00p 9149
24/08/2016 292.25p 294.37p 280.29p 290.00p 49284
23/08/2016 292.25p 296.59p 292.00p 293.00p 5936
22/08/2016 292.25p 297.29p 292.25p 293.75p 22948
19/08/2016 290.25p 300.00p 290.25p 300.00p 10829
18/08/2016 287.25p 300.00p 282.50p 296.00p 65382
17/08/2016 285.50p 290.00p 282.74p 290.00p 51429
16/08/2016 296.25p 299.71p 285.00p 285.00p 271991
15/08/2016 305.00p 309.57p 296.50p 300.50p 105989
12/08/2016 296.50p 300.00p 295.39p 297.00p 479842
11/08/2016 292.25p 300.00p 292.25p 296.25p 13533
10/08/2016 295.00p 300.00p 292.25p 299.00p 19509
09/08/2016 295.25p 307.00p 295.25p 298.00p 86644
08/08/2016 295.25p 299.74p 295.00p 295.00p 4236
05/08/2016 287.25p 300.00p 287.25p 296.00p 9402
04/08/2016 285.25p 298.50p 285.25p 290.00p 14476
03/08/2016 285.25p 295.00p 285.00p 285.00p 19595
02/08/2016 283.25p 294.75p 283.25p 285.00p 88407
01/08/2016 285.25p 290.00p 283.00p 283.00p 15413
29/07/2016 292.00p 292.00p 283.25p 284.00p 10389
28/07/2016 283.25p 291.75p 278.50p 291.00p 63757
27/07/2016 282.25p 286.91p 282.25p 282.25p 2429
26/07/2016 284.25p 288.00p 281.06p 284.00p 16170
25/07/2016 278.75p 287.00p 278.75p 282.00p 57761
22/07/2016 283.25p 287.56p 283.25p 285.50p 8027
21/07/2016 282.25p 287.37p 282.25p 285.00p 8929
20/07/2016 282.25p 286.56p 282.00p 282.00p 11819
19/07/2016 283.25p 286.56p 278.86p 283.00p 22416
18/07/2016 283.25p 287.80p 278.50p 283.00p 69596
15/07/2016 292.00p 312.06p 285.25p 290.00p 69503
14/07/2016 275.25p 289.75p 275.25p 285.00p 46640
13/07/2016 265.00p 280.00p 264.15p 277.50p 101401
12/07/2016 265.00p 265.00p 258.75p 259.50p 144975
11/07/2016 269.75p 269.75p 259.12p 265.00p 24946
08/07/2016 257.25p 264.75p 255.00p 255.00p 24937
07/07/2016 264.25p 266.94p 255.25p 255.25p 81233
06/07/2016 250.00p 272.00p 249.00p 272.00p 87580
05/07/2016 249.71p 250.00p 243.00p 248.00p 23329
04/07/2016 241.50p 250.00p 241.50p 245.25p 29601
01/07/2016 247.00p 251.31p 241.50p 241.50p 36507
30/06/2016 244.00p 253.81p 235.25p 252.00p 78160
29/06/2016 235.00p 240.00p 232.56p 240.00p 54813
28/06/2016 234.00p 235.00p 230.11p 232.00p 139237
27/06/2016 230.00p 235.00p 229.00p 229.00p 37378

*Close Price adjusted for both dividends and splits