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
24/06/2016 214.00p 228.54p 208.50p 225.00p 53434
23/06/2016 228.25p 231.63p 226.00p 228.00p 59417
22/06/2016 227.50p 233.50p 227.50p 229.50p 23109
21/06/2016 227.25p 233.81p 227.25p 230.00p 9971
20/06/2016 224.00p 230.75p 221.56p 229.00p 58131
17/06/2016 218.00p 221.56p 214.59p 218.00p 35290
16/06/2016 215.00p 215.12p 210.00p 214.00p 17088
15/06/2016 212.00p 217.31p 210.00p 210.00p 18338
14/06/2016 230.25p 232.19p 212.94p 215.50p 133500
13/06/2016 232.00p 239.75p 227.25p 234.00p 22883
10/06/2016 238.75p 238.75p 235.94p 237.37p 3706
09/06/2016 238.75p 238.75p 235.37p 236.50p 111568
08/06/2016 239.00p 239.00p 232.25p 235.50p 234911
07/06/2016 239.00p 239.00p 231.00p 235.00p 20324
06/06/2016 238.00p 239.00p 235.29p 239.00p 6648
03/06/2016 231.75p 238.00p 226.38p 234.00p 28256
02/06/2016 231.75p 231.75p 225.00p 225.00p 7411
01/06/2016 232.00p 232.00p 225.00p 225.00p 24982
31/05/2016 240.00p 240.00p 225.00p 225.00p 48572
27/05/2016 237.00p 244.00p 234.00p 234.00p 19307
26/05/2016 238.00p 246.50p 238.00p 240.00p 39625
25/05/2016 240.25p 246.59p 238.00p 238.00p 8608
24/05/2016 242.00p 245.72p 240.25p 242.00p 3820
23/05/2016 242.75p 247.29p 242.50p 242.50p 47823
20/05/2016 242.00p 247.29p 242.00p 242.00p 6490
19/05/2016 249.00p 249.00p 242.00p 245.00p 21920
18/05/2016 240.00p 248.75p 240.00p 240.00p 29435
17/05/2016 237.25p 247.10p 237.25p 242.00p 21090
16/05/2016 237.00p 243.50p 237.00p 237.00p 13650
13/05/2016 237.00p 243.06p 237.00p 237.00p 6543
12/05/2016 237.00p 242.09p 237.00p 237.00p 8077
11/05/2016 242.00p 244.00p 237.00p 237.00p 7409
10/05/2016 245.00p 245.00p 237.00p 237.00p 27412
09/05/2016 245.00p 245.00p 237.00p 237.00p 9552
06/05/2016 244.00p 244.00p 237.00p 237.00p 38473
05/05/2016 237.00p 247.00p 237.00p 237.00p 18123
04/05/2016 245.00p 248.14p 243.00p 247.00p 237020
03/05/2016 243.25p 247.91p 240.00p 241.00p 260174
29/04/2016 248.54p 248.54p 241.00p 245.13p 33262
28/04/2016 245.00p 246.50p 242.00p 244.37p 31011
27/04/2016 242.62p 244.00p 238.18p 241.13p 35433
26/04/2016 240.00p 244.55p 237.25p 240.00p 16566
25/04/2016 240.00p 245.00p 232.69p 240.50p 57162
22/04/2016 235.00p 239.51p 231.44p 235.00p 76811
21/04/2016 235.00p 235.00p 231.44p 233.50p 29449
20/04/2016 234.00p 235.00p 230.25p 232.00p 161760
19/04/2016 215.00p 233.38p 215.00p 230.00p 163104
18/04/2016 223.00p 223.00p 218.00p 223.00p 14654
15/04/2016 215.25p 223.00p 215.00p 215.00p 14627
14/04/2016 223.00p 223.00p 215.25p 218.00p 12561
13/04/2016 223.00p 223.00p 218.00p 218.00p 9467
12/04/2016 219.65p 221.50p 219.06p 220.37p 18783
11/04/2016 215.25p 223.00p 215.25p 218.50p 192018
08/04/2016 215.25p 221.84p 215.25p 217.50p 7950
07/04/2016 223.00p 223.00p 216.50p 222.00p 31573
06/04/2016 216.00p 221.00p 216.00p 220.00p 71762
05/04/2016 220.00p 223.00p 218.13p 219.00p 63537
04/04/2016 220.00p 223.53p 219.00p 219.00p 61590
01/04/2016 225.00p 226.50p 221.44p 222.00p 52524
31/03/2016 215.75p 225.00p 215.25p 220.00p 30515
30/03/2016 215.25p 221.59p 215.25p 220.13p 6635
29/03/2016 205.00p 225.00p 205.00p 224.00p 279826
24/03/2016 205.00p 208.00p 200.00p 202.50p 35824
23/03/2016 205.00p 205.00p 200.00p 200.00p 17341
22/03/2016 205.00p 207.64p 203.50p 204.00p 19630
21/03/2016 210.00p 210.00p 203.10p 205.00p 19835
18/03/2016 210.00p 210.00p 205.00p 209.75p 12927
17/03/2016 210.00p 210.00p 206.20p 209.50p 51993
16/03/2016 205.00p 210.00p 201.57p 207.75p 65596
15/03/2016 200.00p 210.00p 198.25p 210.00p 111445
14/03/2016 195.25p 201.37p 195.25p 196.00p 26252
11/03/2016 196.00p 202.00p 195.00p 198.00p 378411
10/03/2016 197.00p 200.00p 196.00p 196.00p 48584
09/03/2016 190.00p 200.00p 190.00p 198.00p 196425
08/03/2016 195.00p 195.00p 193.00p 193.00p 61008
07/03/2016 195.00p 195.00p 193.50p 195.00p 9419
04/03/2016 195.00p 196.34p 193.25p 194.00p 281905
03/03/2016 190.00p 198.00p 190.00p 195.00p 307913
02/03/2016 188.00p 189.86p 185.00p 185.00p 41708
01/03/2016 185.00p 190.00p 185.00p 185.50p 33350
29/02/2016 189.00p 189.00p 180.00p 180.00p 10884
26/02/2016 184.75p 187.00p 181.00p 187.00p 26975
25/02/2016 184.75p 184.75p 182.38p 183.00p 26941
24/02/2016 184.75p 185.00p 182.94p 185.00p 24965
23/02/2016 180.00p 187.44p 180.00p 184.50p 24976
22/02/2016 180.00p 185.18p 180.00p 180.00p 6724
19/02/2016 185.00p 190.00p 180.00p 180.00p 28422
18/02/2016 185.00p 190.00p 185.00p 185.00p 56390
17/02/2016 190.00p 190.00p 185.25p 188.00p 7508
16/02/2016 190.00p 193.00p 188.00p 189.00p 23249
15/02/2016 192.00p 195.00p 188.93p 191.00p 90179
12/02/2016 185.00p 193.00p 184.44p 192.75p 70777
11/02/2016 195.00p 195.00p 189.57p 195.00p 16022
10/02/2016 195.00p 195.00p 189.60p 195.00p 12225
09/02/2016 195.00p 195.00p 192.00p 195.00p 9747
08/02/2016 197.00p 197.00p 193.75p 195.00p 35278
05/02/2016 197.00p 197.00p 193.00p 193.00p 10421
04/02/2016 197.00p 197.00p 193.00p 193.00p 16032
03/02/2016 197.00p 197.00p 193.68p 197.00p 25643
02/02/2016 195.00p 196.00p 193.50p 194.50p 137938
01/02/2016 197.00p 197.00p 190.00p 195.00p 31511
29/01/2016 192.00p 197.00p 192.00p 192.00p 10909
28/01/2016 195.00p 197.00p 192.00p 192.00p 8346
27/01/2016 195.00p 195.00p 193.00p 195.00p 7752
26/01/2016 195.00p 195.00p 192.00p 192.00p 16989
25/01/2016 197.00p 197.00p 192.00p 192.00p 11762
22/01/2016 197.00p 197.00p 193.28p 195.25p 13307
21/01/2016 197.00p 197.00p 193.96p 194.50p 5941
20/01/2016 197.00p 197.00p 193.00p 193.50p 227157
19/01/2016 194.62p 197.00p 194.50p 194.50p 773
18/01/2016 197.00p 197.00p 195.72p 197.00p 22144
15/01/2016 197.00p 197.91p 194.50p 194.50p 6815
14/01/2016 197.00p 197.00p 192.00p 192.00p 39442
13/01/2016 197.00p 198.00p 196.50p 196.50p 461255
12/01/2016 200.00p 201.45p 195.00p 195.00p 29927
11/01/2016 198.00p 199.07p 195.00p 199.00p 49873
08/01/2016 199.00p 199.00p 198.20p 198.50p 11639
07/01/2016 199.00p 199.00p 198.25p 198.50p 7659
06/01/2016 198.00p 203.75p 197.90p 200.87p 53338
05/01/2016 198.00p 198.69p 196.08p 196.50p 29264
04/01/2016 199.00p 199.00p 195.81p 196.50p 6748
31/12/2015 199.00p 199.00p 197.00p 197.00p 37017
30/12/2015 198.00p 199.00p 195.45p 197.75p 39554
29/12/2015 198.00p 198.00p 195.00p 198.00p 6113
24/12/2015 198.00p 198.00p 195.70p 196.50p 6348
23/12/2015 198.00p 198.85p 195.15p 196.50p 24766
22/12/2015 197.00p 199.00p 197.00p 198.50p 33710
21/12/2015 197.00p 198.42p 197.00p 198.25p 73967
18/12/2015 196.19p 197.56p 195.00p 197.00p 29783
17/12/2015 199.00p 199.00p 195.10p 197.00p 34665
16/12/2015 195.48p 197.60p 195.20p 197.25p 67983
15/12/2015 195.00p 198.80p 195.00p 197.00p 175046
14/12/2015 199.00p 200.00p 195.00p 197.00p 38901
11/12/2015 198.75p 199.00p 193.15p 199.00p 46292
10/12/2015 194.00p 199.00p 190.25p 196.75p 148423
09/12/2015 198.75p 199.00p 197.00p 198.50p 15978
08/12/2015 197.00p 199.00p 195.61p 198.25p 113381
07/12/2015 194.00p 198.18p 194.00p 196.50p 62653
04/12/2015 199.00p 199.00p 196.47p 197.13p 55597
03/12/2015 195.00p 198.00p 195.00p 195.00p 8310
02/12/2015 196.00p 198.00p 195.00p 196.50p 35536
01/12/2015 198.00p 198.83p 194.00p 197.00p 130970
30/11/2015 192.25p 198.00p 192.25p 192.75p 40257
27/11/2015 198.00p 198.00p 191.80p 198.00p 3693
26/11/2015 198.00p 198.00p 192.60p 198.00p 37048
25/11/2015 192.00p 198.00p 192.00p 198.00p 19154
24/11/2015 197.06p 197.06p 192.00p 195.00p 15085
23/11/2015 192.00p 196.00p 192.00p 192.00p 7243
20/11/2015 198.00p 198.00p 191.00p 191.00p 27973
19/11/2015 199.00p 199.00p 191.00p 194.00p 69784
18/11/2015 199.00p 199.00p 194.00p 194.00p 3447
17/11/2015 199.00p 199.00p 194.96p 197.00p 37723
16/11/2015 199.00p 199.00p 192.00p 192.00p 23308
13/11/2015 199.00p 199.00p 194.04p 194.12p 25153
12/11/2015 198.75p 199.00p 194.00p 194.00p 10616
11/11/2015 196.00p 200.00p 195.62p 196.00p 64183
10/11/2015 196.00p 196.00p 195.00p 195.50p 6262
09/11/2015 196.00p 200.00p 193.50p 196.00p 13133
06/11/2015 200.00p 200.00p 195.00p 200.00p 88093
05/11/2015 196.00p 196.00p 191.00p 191.00p 470136
04/11/2015 197.00p 197.00p 191.25p 197.00p 30728
03/11/2015 198.00p 198.25p 195.00p 197.00p 36255
02/11/2015 198.25p 198.25p 196.00p 196.50p 10743
30/10/2015 196.00p 199.91p 195.68p 196.00p 16338
29/10/2015 198.00p 198.00p 196.00p 198.00p 17513
28/10/2015 199.75p 200.00p 196.44p 197.00p 282887
27/10/2015 194.00p 194.50p 192.00p 194.50p 40854
26/10/2015 192.75p 195.25p 189.00p 192.00p 61286
23/10/2015 193.00p 193.00p 191.62p 193.00p 3217
22/10/2015 192.00p 193.00p 188.70p 191.50p 52415
21/10/2015 192.00p 192.91p 186.00p 186.00p 74540
20/10/2015 189.50p 191.75p 189.31p 191.00p 19007
19/10/2015 190.00p 191.50p 188.00p 188.00p 3692
16/10/2015 191.75p 192.00p 187.59p 192.00p 67179
15/10/2015 192.00p 192.00p 186.87p 192.00p 12100
14/10/2015 189.75p 191.50p 188.00p 188.00p 33919
13/10/2015 192.00p 192.00p 188.66p 191.50p 17040
12/10/2015 190.00p 191.00p 186.66p 190.75p 65325
09/10/2015 190.00p 194.94p 185.75p 190.00p 66422
08/10/2015 192.00p 192.69p 185.95p 190.00p 26111
07/10/2015 193.75p 194.00p 193.75p 194.00p 119
06/10/2015 193.25p 194.75p 190.00p 190.00p 19150
05/10/2015 195.75p 197.29p 193.00p 193.00p 52962
02/10/2015 196.75p 197.00p 193.00p 193.00p 4872
01/10/2015 198.00p 199.00p 193.74p 196.00p 14487
30/09/2015 195.88p 195.50p 195.00p 195.50p 0
29/09/2015 195.88p 195.88p 195.00p 195.00p 102
28/09/2015 198.00p 198.00p 195.00p 195.50p 17120
25/09/2015 193.75p 199.50p 193.75p 196.25p 7026
24/09/2015 196.00p 200.00p 196.00p 199.50p 11455
23/09/2015 199.65p 199.65p 195.24p 196.00p 3034
22/09/2015 198.00p 200.00p 198.00p 198.87p 23480
21/09/2015 199.75p 199.75p 198.00p 198.50p 6487
18/09/2015 199.25p 200.00p 198.00p 198.00p 33350
17/09/2015 195.00p 199.50p 193.00p 198.00p 113653
16/09/2015 199.50p 199.50p 198.00p 198.50p 219559
15/09/2015 197.75p 198.00p 197.00p 197.50p 46560
14/09/2015 196.25p 198.28p 196.25p 197.00p 4640
11/09/2015 197.50p 198.00p 195.38p 195.38p 7485
10/09/2015 199.75p 200.00p 196.75p 197.00p 8140

*Close Price adjusted for both dividends and splits