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
09/09/2015 195.00p 197.00p 195.00p 195.00p 761
08/09/2015 193.25p 197.00p 190.64p 197.00p 23658
07/09/2015 200.00p 201.43p 195.57p 200.00p 23110
04/09/2015 200.00p 200.00p 195.61p 198.00p 93521
03/09/2015 195.00p 198.92p 194.30p 196.00p 136333
02/09/2015 197.25p 198.78p 195.38p 195.38p 16844
01/09/2015 197.41p 197.41p 195.88p 195.88p 2107
28/08/2015 197.00p 200.00p 194.29p 198.00p 16390
27/08/2015 192.00p 193.00p 188.20p 190.00p 80975
26/08/2015 190.25p 194.35p 190.00p 190.00p 4668
25/08/2015 196.75p 197.00p 192.31p 196.50p 30658
24/08/2015 196.00p 197.00p 191.69p 193.00p 62200
21/08/2015 200.00p 200.00p 198.00p 198.00p 242769
20/08/2015 198.75p 199.87p 197.60p 199.87p 16711
19/08/2015 198.75p 199.00p 197.00p 198.75p 173998
18/08/2015 198.75p 199.00p 194.00p 197.75p 50482
17/08/2015 196.00p 198.25p 194.25p 196.00p 4093
14/08/2015 198.75p 199.00p 194.25p 194.25p 49689
13/08/2015 196.00p 198.20p 194.02p 195.00p 13522
12/08/2015 200.00p 200.00p 196.03p 198.50p 6304
11/08/2015 195.50p 200.00p 195.50p 200.00p 19711
10/08/2015 204.75p 204.75p 190.32p 196.00p 13483
07/08/2015 195.25p 199.60p 195.00p 195.00p 13777
06/08/2015 195.25p 200.00p 195.25p 198.00p 10884
05/08/2015 200.00p 200.00p 195.50p 200.00p 28191
04/08/2015 200.00p 200.25p 198.75p 199.50p 12661
03/08/2015 205.00p 205.00p 194.04p 203.00p 28933
31/07/2015 202.00p 202.00p 198.72p 202.00p 8624
30/07/2015 200.00p 202.00p 200.00p 202.00p 47370
29/07/2015 198.00p 200.20p 197.00p 200.00p 67559
28/07/2015 198.00p 199.06p 196.95p 198.00p 21039
27/07/2015 199.55p 200.00p 198.50p 198.50p 8312
24/07/2015 202.00p 202.00p 199.55p 200.00p 35635
23/07/2015 201.75p 202.44p 200.00p 200.25p 27314
22/07/2015 201.50p 202.79p 197.69p 200.50p 78176
21/07/2015 200.00p 203.00p 200.00p 201.50p 152284
20/07/2015 200.00p 201.00p 196.20p 201.00p 63467
17/07/2015 200.00p 200.00p 196.40p 198.00p 27436
16/07/2015 200.00p 200.00p 197.38p 200.00p 1250
15/07/2015 200.00p 200.00p 197.00p 200.00p 22264
14/07/2015 197.00p 200.00p 197.00p 198.50p 5615
13/07/2015 204.00p 204.00p 196.91p 200.00p 54780
10/07/2015 200.00p 203.00p 197.00p 200.00p 86982
09/07/2015 203.00p 203.46p 197.50p 197.50p 27493
08/07/2015 200.00p 203.00p 195.00p 200.00p 11201
07/07/2015 200.00p 200.00p 199.00p 199.00p 30175
06/07/2015 200.00p 201.76p 198.63p 199.25p 48296
03/07/2015 198.00p 200.00p 198.00p 198.00p 101200
02/07/2015 200.50p 202.00p 195.00p 195.00p 140489
01/07/2015 197.00p 202.00p 195.00p 198.75p 58455
30/06/2015 196.50p 200.00p 195.00p 195.00p 25436
29/06/2015 195.00p 197.73p 190.25p 196.50p 10710
26/06/2015 196.00p 196.75p 196.00p 196.75p 3129
25/06/2015 198.50p 198.97p 195.00p 195.00p 8334
24/06/2015 195.00p 198.00p 195.00p 195.00p 1368
23/06/2015 199.00p 199.00p 194.88p 196.12p 380525
22/06/2015 195.00p 197.00p 195.00p 195.00p 8912
19/06/2015 192.44p 196.62p 192.44p 196.62p 9262
18/06/2015 197.00p 199.00p 189.69p 199.00p 6931
17/06/2015 193.25p 195.44p 187.75p 187.75p 64136
16/06/2015 197.00p 200.00p 194.00p 197.50p 30932
15/06/2015 197.00p 197.49p 195.00p 195.00p 4915
12/06/2015 198.00p 201.66p 196.00p 200.00p 27324
11/06/2015 203.00p 204.00p 200.00p 200.00p 43871
10/06/2015 195.00p 199.00p 194.00p 196.50p 95942
09/06/2015 195.00p 199.50p 194.00p 194.00p 64206
08/06/2015 205.00p 205.00p 199.00p 199.50p 89051
05/06/2015 207.00p 208.25p 204.75p 204.75p 11887
04/06/2015 208.00p 209.45p 207.14p 208.00p 23716
03/06/2015 200.00p 212.00p 199.60p 207.00p 93037
02/06/2015 200.00p 200.00p 191.23p 194.88p 8000
01/06/2015 195.25p 199.00p 193.00p 193.00p 18793
29/05/2015 194.00p 199.00p 193.50p 197.50p 46508
28/05/2015 194.00p 198.00p 190.00p 195.38p 19860
27/05/2015 199.00p 199.00p 194.00p 196.50p 17655
26/05/2015 200.00p 202.00p 194.28p 196.00p 43245
22/05/2015 190.25p 198.50p 190.25p 195.00p 8720
21/05/2015 195.00p 199.50p 194.11p 199.50p 34191
20/05/2015 191.00p 193.00p 190.00p 193.00p 6393
19/05/2015 190.25p 193.88p 186.27p 190.75p 17219
18/05/2015 192.00p 192.00p 185.00p 185.00p 14043
15/05/2015 192.00p 192.00p 188.20p 192.00p 88215
14/05/2015 190.00p 190.00p 188.00p 189.00p 8113
13/05/2015 186.00p 192.00p 186.00p 192.00p 3422
12/05/2015 190.00p 190.00p 186.00p 188.00p 878
11/05/2015 186.00p 193.50p 186.00p 193.50p 54805
08/05/2015 186.00p 187.00p 182.19p 186.50p 7624
07/05/2015 185.00p 187.70p 185.00p 186.50p 5387
06/05/2015 182.25p 188.50p 182.25p 186.63p 13787
05/05/2015 186.00p 189.00p 182.25p 189.00p 11954
01/05/2015 190.00p 192.00p 185.00p 187.00p 7882
30/04/2015 188.00p 192.00p 183.23p 192.00p 18466
29/04/2015 186.00p 188.50p 186.00p 188.50p 12842
28/04/2015 185.00p 190.00p 185.00p 190.00p 7165
27/04/2015 182.50p 187.67p 182.00p 182.00p 4816
24/04/2015 191.00p 191.00p 182.75p 189.00p 30461
23/04/2015 184.69p 187.25p 184.69p 187.25p 17519
22/04/2015 186.15p 190.05p 185.55p 187.25p 12707
21/04/2015 185.50p 187.00p 185.50p 187.00p 11618
20/04/2015 190.49p 190.78p 184.69p 187.00p 18597
17/04/2015 188.00p 192.00p 188.00p 192.00p 11685
16/04/2015 192.00p 192.00p 187.50p 189.75p 12542
15/04/2015 188.00p 190.00p 181.49p 190.00p 54414
14/04/2015 190.00p 190.00p 188.00p 190.00p 15043
13/04/2015 189.00p 190.00p 188.00p 189.00p 70476
10/04/2015 192.00p 192.00p 188.00p 192.00p 11027
09/04/2015 186.75p 192.00p 186.75p 192.00p 4648
08/04/2015 190.00p 190.00p 183.75p 190.00p 5037
07/04/2015 188.00p 192.00p 188.00p 191.00p 109317
02/04/2015 185.25p 188.00p 180.00p 187.00p 50190
01/04/2015 186.94p 191.50p 184.95p 190.00p 17788
31/03/2015 185.25p 190.00p 183.87p 189.00p 26205
30/03/2015 185.59p 188.63p 185.19p 188.63p 28876
27/03/2015 190.00p 190.00p 185.73p 188.50p 4503
26/03/2015 186.37p 192.00p 186.37p 190.00p 3518
25/03/2015 190.00p 192.00p 190.00p 192.00p 3144
24/03/2015 190.00p 192.00p 188.00p 188.00p 73526
23/03/2015 193.00p 193.54p 188.00p 192.38p 1267291
20/03/2015 189.00p 198.00p 186.19p 193.00p 82767
19/03/2015 185.25p 186.00p 182.94p 185.00p 91183
18/03/2015 189.00p 189.00p 184.69p 187.00p 15374
17/03/2015 185.00p 186.00p 182.49p 184.63p 72478
16/03/2015 183.00p 185.00p 178.25p 183.00p 78327
13/03/2015 178.00p 182.00p 177.19p 180.00p 25503
12/03/2015 176.00p 178.00p 175.00p 177.00p 59053
11/03/2015 177.25p 180.05p 176.62p 177.00p 33617
10/03/2015 177.00p 181.25p 177.00p 179.12p 236546
09/03/2015 173.00p 178.79p 173.00p 177.00p 26913
06/03/2015 170.00p 175.00p 170.00p 174.25p 20144
05/03/2015 163.50p 174.00p 163.50p 170.50p 105971
04/03/2015 161.00p 163.00p 161.00p 162.50p 22670
03/03/2015 163.00p 163.00p 161.50p 161.50p 20551
02/03/2015 161.00p 163.00p 159.25p 161.50p 58320
27/02/2015 161.00p 163.60p 155.25p 157.50p 42739
26/02/2015 155.25p 162.28p 142.00p 161.25p 4595116
25/02/2015 158.25p 158.25p 156.50p 156.50p 24857
24/02/2015 160.00p 161.59p 155.66p 156.00p 21678
23/02/2015 161.59p 163.54p 160.25p 161.50p 15768
20/02/2015 161.59p 162.00p 156.03p 160.25p 11149
19/02/2015 163.00p 167.55p 156.00p 156.00p 48036
18/02/2015 165.00p 168.25p 164.00p 165.00p 56561
17/02/2015 170.00p 170.00p 165.00p 165.00p 25458
16/02/2015 171.00p 171.00p 165.00p 165.00p 22483
13/02/2015 172.00p 179.50p 170.00p 170.00p 33967
12/02/2015 177.29p 177.29p 172.00p 176.00p 1793
11/02/2015 172.00p 180.00p 172.00p 172.00p 12682
10/02/2015 175.25p 180.00p 175.00p 175.00p 10012
09/02/2015 176.00p 181.00p 170.00p 172.00p 95176
06/02/2015 176.00p 176.00p 172.00p 175.00p 82885
05/02/2015 174.00p 174.00p 171.00p 173.00p 284
04/02/2015 175.75p 176.00p 170.00p 171.00p 12970
03/02/2015 176.00p 176.00p 170.00p 170.00p 4434
02/02/2015 172.00p 174.00p 170.00p 170.00p 5612
30/01/2015 170.00p 175.00p 170.00p 170.00p 20012
29/01/2015 170.50p 173.50p 170.25p 173.50p 50820
28/01/2015 170.25p 172.00p 170.25p 170.25p 6961
27/01/2015 172.00p 174.00p 170.25p 172.00p 109035
26/01/2015 175.00p 176.30p 170.00p 170.00p 35728
23/01/2015 175.00p 176.00p 175.00p 175.00p 28709
22/01/2015 180.00p 180.00p 173.00p 175.00p 47162
21/01/2015 175.00p 178.25p 175.00p 175.00p 1442
20/01/2015 175.00p 177.93p 175.00p 175.00p 17843
19/01/2015 171.00p 174.00p 166.44p 170.00p 31586
16/01/2015 167.00p 168.00p 166.00p 166.00p 34934
15/01/2015 165.00p 165.00p 165.00p 165.00p 7
14/01/2015 162.00p 166.13p 162.00p 165.00p 41170
13/01/2015 163.44p 166.50p 163.44p 164.63p 8096
12/01/2015 163.00p 166.74p 162.00p 165.13p 1237
09/01/2015 164.00p 164.00p 162.00p 162.00p 14555
08/01/2015 158.69p 163.50p 158.69p 163.50p 949
07/01/2015 162.00p 164.55p 160.00p 160.00p 2715
06/01/2015 164.00p 165.00p 160.00p 160.00p 17818
05/01/2015 162.00p 162.00p 158.20p 158.25p 11072
02/01/2015 160.00p 160.00p 159.50p 159.50p 0
31/12/2014 160.00p 160.00p 158.00p 160.00p 2085
30/12/2014 165.00p 165.00p 158.00p 158.00p 5077
29/12/2014 160.00p 165.00p 160.00p 160.00p 39299
24/12/2014 165.28p 165.50p 160.30p 163.00p 10709
23/12/2014 166.00p 166.00p 157.45p 165.50p 8240
22/12/2014 160.00p 163.75p 159.00p 160.00p 4808
19/12/2014 160.00p 163.00p 160.00p 163.00p 27309
18/12/2014 164.92p 159.50p 158.50p 158.50p 0
17/12/2014 164.92p 164.92p 159.00p 159.50p 10152
16/12/2014 162.00p 162.00p 159.00p 159.00p 5490
15/12/2014 162.00p 162.75p 161.00p 161.00p 6000
12/12/2014 160.00p 164.50p 160.00p 164.50p 759
11/12/2014 165.00p 165.00p 160.00p 162.50p 34415
10/12/2014 161.50p 164.00p 161.50p 163.00p 8267
09/12/2014 166.00p 166.00p 164.50p 166.00p 3660
08/12/2014 167.00p 167.00p 160.00p 165.00p 7969
05/12/2014 160.00p 165.62p 157.00p 162.63p 39304
04/12/2014 160.00p 162.00p 158.00p 158.00p 10138
03/12/2014 159.41p 159.41p 155.50p 156.50p 20500
02/12/2014 153.50p 159.75p 153.50p 158.00p 13868
01/12/2014 156.75p 159.75p 156.00p 158.00p 19451
28/11/2014 156.00p 159.00p 156.00p 157.00p 6048
27/11/2014 156.00p 157.00p 155.00p 157.00p 1000
26/11/2014 155.00p 158.20p 155.00p 155.00p 21432
25/11/2014 155.20p 157.00p 155.20p 157.00p 837
24/11/2014 155.00p 158.00p 155.00p 155.50p 63743

*Close Price adjusted for both dividends and splits