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
21/11/2014 154.50p 155.50p 152.00p 155.50p 30580
20/11/2014 155.00p 155.50p 152.00p 152.00p 3766
19/11/2014 153.00p 153.00p 151.00p 153.00p 0
18/11/2014 153.00p 153.00p 150.00p 151.00p 10754
17/11/2014 150.25p 154.50p 150.25p 153.50p 27509
14/11/2014 150.10p 153.00p 150.10p 153.00p 8914
13/11/2014 150.10p 153.00p 153.00p 153.00p 0
12/11/2014 150.10p 153.00p 150.10p 153.00p 8000
11/11/2014 154.90p 154.90p 150.00p 153.00p 16000
10/11/2014 155.00p 157.50p 150.00p 150.00p 101530
07/11/2014 159.00p 159.00p 156.00p 156.00p 5462
06/11/2014 158.00p 158.00p 155.20p 157.00p 1662
05/11/2014 158.50p 158.50p 158.50p 158.50p 31066
04/11/2014 160.50p 160.50p 158.00p 158.00p 1466
03/11/2014 163.00p 159.00p 159.00p 159.00p 0
31/10/2014 163.00p 163.00p 159.00p 159.00p 5331
30/10/2014 155.64p 161.06p 155.64p 159.50p 4636
29/10/2014 157.00p 157.50p 157.00p 157.00p 5311
28/10/2014 160.00p 160.00p 158.00p 158.00p 6884
27/10/2014 157.00p 163.50p 163.50p 163.50p 0
24/10/2014 157.00p 163.50p 160.00p 163.50p 0
23/10/2014 157.00p 161.50p 157.00p 160.00p 9716
22/10/2014 151.25p 155.00p 151.25p 153.13p 76
21/10/2014 151.44p 153.13p 151.44p 153.13p 590
20/10/2014 151.00p 153.00p 151.00p 153.00p 44876
17/10/2014 152.00p 155.00p 152.00p 155.00p 31510
16/10/2014 163.00p 165.35p 140.40p 153.00p 252588
15/10/2014 169.00p 169.25p 165.28p 167.00p 25100
14/10/2014 170.00p 170.62p 168.94p 170.62p 285543
13/10/2014 170.00p 172.00p 170.00p 170.00p 3669
10/10/2014 167.25p 172.00p 167.25p 172.00p 1000
09/10/2014 174.00p 174.00p 173.00p 173.50p 23642
08/10/2014 173.00p 176.00p 173.00p 176.00p 87464
07/10/2014 176.00p 176.00p 172.00p 174.50p 7700
06/10/2014 175.00p 176.00p 173.00p 173.00p 7080
03/10/2014 178.00p 178.00p 167.69p 173.50p 62756
02/10/2014 177.00p 177.00p 172.00p 172.00p 12370
01/10/2014 176.50p 176.50p 171.58p 174.13p 27834
30/09/2014 171.00p 173.37p 171.00p 173.37p 106166
29/09/2014 177.00p 177.00p 174.50p 174.50p 1250
26/09/2014 172.00p 176.29p 172.00p 174.50p 9017
25/09/2014 173.37p 173.37p 173.37p 173.37p 245770
24/09/2014 172.44p 174.00p 171.88p 174.00p 3788
23/09/2014 172.00p 173.00p 171.88p 171.88p 11950
22/09/2014 171.78p 173.87p 171.78p 173.87p 4667
19/09/2014 173.00p 174.63p 173.00p 174.63p 1509
18/09/2014 173.00p 173.37p 170.50p 173.37p 9248
17/09/2014 173.15p 176.00p 173.15p 173.50p 1500
16/09/2014 174.75p 176.00p 174.50p 176.00p 13487
15/09/2014 173.00p 175.37p 173.00p 175.37p 3900
12/09/2014 174.50p 174.50p 172.45p 174.25p 1974980
11/09/2014 172.00p 174.50p 174.13p 174.50p 0
10/09/2014 172.00p 174.13p 171.00p 174.13p 9732
09/09/2014 175.00p 180.00p 175.00p 177.37p 299503
08/09/2014 175.00p 175.00p 175.00p 175.00p 2421
05/09/2014 177.75p 177.50p 175.00p 175.00p 0
04/09/2014 177.75p 178.00p 172.00p 177.50p 9634
03/09/2014 170.96p 175.13p 170.96p 175.13p 43
02/09/2014 170.00p 175.00p 170.00p 175.00p 1754
01/09/2014 173.00p 175.00p 173.00p 175.00p 8290
29/08/2014 172.00p 171.25p 171.25p 171.25p 0
28/08/2014 172.00p 171.25p 171.25p 171.25p 0
27/08/2014 172.00p 172.00p 171.25p 171.25p 800
26/08/2014 169.28p 171.00p 169.28p 171.00p 3300
22/08/2014 167.00p 171.00p 167.00p 171.00p 3860
21/08/2014 174.30p 174.30p 166.48p 170.62p 16718
20/08/2014 175.00p 178.00p 169.00p 172.00p 77630
19/08/2014 162.00p 171.00p 158.35p 170.00p 40135
18/08/2014 166.00p 166.00p 160.00p 166.00p 4305
15/08/2014 164.00p 167.50p 162.00p 167.50p 78803
14/08/2014 169.75p 169.75p 164.00p 164.00p 7277
13/08/2014 163.35p 168.00p 163.00p 168.00p 7000
12/08/2014 157.25p 167.16p 157.25p 163.00p 913737
11/08/2014 157.50p 160.75p 160.00p 160.75p 0
08/08/2014 157.50p 160.63p 157.50p 160.00p 2500
07/08/2014 155.00p 160.63p 157.50p 160.63p 0
06/08/2014 155.00p 157.50p 154.00p 157.50p 27882
05/08/2014 158.25p 166.00p 157.75p 157.75p 5723
04/08/2014 166.00p 166.00p 166.00p 166.00p 1834
01/08/2014 165.00p 167.00p 165.00p 166.00p 47994
31/07/2014 163.44p 165.00p 160.00p 165.00p 1500
30/07/2014 163.00p 163.00p 160.00p 160.00p 6401
29/07/2014 157.25p 161.25p 157.25p 160.00p 20296
28/07/2014 157.00p 166.02p 157.00p 157.00p 4027
25/07/2014 157.00p 161.00p 157.00p 161.00p 595
24/07/2014 159.00p 167.00p 158.00p 159.00p 5866
23/07/2014 159.00p 167.00p 158.18p 167.00p 2392
22/07/2014 165.00p 165.00p 157.00p 162.00p 485936
21/07/2014 163.00p 163.00p 158.11p 163.00p 9821
18/07/2014 157.00p 163.00p 157.00p 160.87p 0
17/07/2014 157.00p 163.00p 157.00p 160.87p 100000
16/07/2014 164.00p 164.00p 161.50p 163.00p 5895
15/07/2014 157.25p 163.00p 157.00p 163.00p 0
14/07/2014 157.25p 161.75p 157.00p 159.50p 1187723
11/07/2014 160.00p 163.00p 157.00p 161.75p 979447
10/07/2014 161.00p 162.00p 156.00p 157.00p 806689
09/07/2014 170.00p 173.00p 163.37p 163.37p 117028
08/07/2014 170.50p 178.75p 170.00p 170.00p 11511
07/07/2014 172.00p 177.00p 170.00p 170.00p 26876
04/07/2014 174.50p 175.00p 174.25p 174.25p 8534
03/07/2014 174.59p 179.50p 174.59p 179.50p 1650
02/07/2014 174.25p 185.00p 174.00p 174.00p 12204
01/07/2014 177.00p 185.00p 176.00p 185.00p 28518
30/06/2014 171.75p 176.00p 167.71p 176.00p 30597
27/06/2014 172.00p 172.00p 172.00p 172.00p 28
26/06/2014 168.20p 171.00p 168.20p 171.00p 1184
25/06/2014 166.68p 174.00p 166.68p 170.88p 32709
24/06/2014 174.70p 175.00p 170.00p 172.00p 38488
23/06/2014 168.25p 175.00p 166.35p 175.00p 2777
20/06/2014 168.00p 170.25p 166.50p 166.50p 5039
19/06/2014 168.00p 170.25p 167.00p 170.25p 3820
18/06/2014 174.75p 174.75p 167.00p 167.00p 7890
17/06/2014 175.00p 175.00p 168.84p 175.00p 44330
16/06/2014 170.00p 174.71p 170.00p 174.00p 16866
13/06/2014 170.71p 175.00p 170.71p 172.38p 5095
12/06/2014 167.00p 175.00p 167.00p 175.00p 1624724
11/06/2014 165.25p 169.75p 165.00p 168.50p 103344
10/06/2014 165.25p 169.00p 165.00p 165.00p 63399
09/06/2014 167.96p 169.00p 167.88p 169.00p 3722
06/06/2014 167.88p 169.00p 167.88p 169.00p 1874
05/06/2014 170.00p 172.69p 169.00p 169.00p 4512
04/06/2014 172.50p 172.50p 169.12p 169.12p 14430
03/06/2014 170.00p 170.00p 167.62p 170.00p 6490
02/06/2014 165.79p 167.62p 165.79p 167.62p 7700
30/05/2014 165.25p 165.25p 165.00p 165.00p 2760
29/05/2014 168.00p 170.00p 165.00p 165.00p 13795
28/05/2014 165.25p 166.50p 165.00p 165.00p 4819
27/05/2014 164.00p 166.50p 164.00p 166.50p 12217
23/05/2014 165.00p 165.00p 161.34p 165.00p 0
22/05/2014 165.00p 165.00p 161.34p 165.00p 4116
21/05/2014 161.19p 165.50p 161.00p 165.50p 5053
20/05/2014 158.50p 163.00p 158.24p 161.00p 12608
19/05/2014 168.00p 168.00p 158.25p 163.00p 26422
16/05/2014 160.25p 165.00p 160.25p 165.00p 1460
15/05/2014 165.00p 165.00p 158.25p 162.50p 31168
14/05/2014 158.25p 162.63p 158.25p 160.00p 15107
13/05/2014 160.00p 164.00p 156.25p 161.00p 33930
12/05/2014 164.25p 170.00p 162.00p 162.00p 42725
09/05/2014 170.00p 170.00p 165.00p 170.00p 6598
08/05/2014 169.75p 174.00p 165.00p 165.00p 28853
07/05/2014 164.29p 167.50p 164.29p 167.00p 7050
06/05/2014 169.75p 171.75p 166.23p 168.50p 23256
02/05/2014 173.00p 173.00p 168.00p 169.00p 10923
01/05/2014 165.25p 172.00p 165.00p 170.00p 20597
30/04/2014 160.00p 169.00p 157.00p 167.00p 64541
29/04/2014 153.00p 158.50p 153.00p 157.00p 164922
28/04/2014 156.00p 156.00p 152.00p 154.62p 205137
25/04/2014 155.00p 160.00p 155.00p 156.00p 1100
24/04/2014 158.00p 160.00p 150.00p 160.00p 5473
23/04/2014 158.25p 161.50p 148.16p 154.00p 32014
22/04/2014 155.25p 161.31p 154.04p 156.50p 12313
17/04/2014 167.25p 167.75p 156.19p 158.00p 116667
16/04/2014 165.00p 172.00p 165.00p 171.00p 3155
15/04/2014 167.25p 173.00p 165.00p 170.00p 33350
14/04/2014 175.25p 180.12p 170.00p 170.00p 29357
11/04/2014 176.00p 180.12p 176.00p 180.12p 2700
10/04/2014 180.61p 185.00p 178.00p 180.00p 13044
09/04/2014 180.00p 185.00p 178.00p 185.00p 5394
08/04/2014 180.61p 185.00p 180.00p 180.00p 6526
07/04/2014 180.00p 185.00p 175.73p 185.00p 43381
04/04/2014 177.64p 181.00p 177.64p 181.00p 278
03/04/2014 185.00p 185.00p 175.00p 180.00p 30424
02/04/2014 185.00p 185.00p 175.00p 175.00p 5135
01/04/2014 185.00p 186.00p 180.00p 180.00p 66475
31/03/2014 185.25p 187.25p 185.25p 186.00p 47803
28/03/2014 189.00p 189.00p 187.00p 187.25p 519
27/03/2014 187.25p 187.35p 187.00p 187.00p 14137
26/03/2014 187.60p 189.45p 187.25p 188.50p 13266
25/03/2014 175.25p 191.00p 175.25p 187.25p 30735
24/03/2014 179.25p 184.00p 177.52p 182.00p 64223
21/03/2014 170.25p 180.50p 170.25p 180.00p 88888
20/03/2014 172.75p 180.00p 170.50p 175.00p 565461
19/03/2014 170.25p 174.67p 170.00p 170.50p 16543
18/03/2014 170.00p 178.00p 169.25p 173.00p 0
17/03/2014 170.00p 178.00p 169.25p 173.50p 30790
14/03/2014 170.08p 174.00p 168.00p 173.50p 27611
13/03/2014 175.00p 177.25p 173.00p 174.00p 36053
12/03/2014 175.00p 179.00p 175.00p 175.00p 22264
11/03/2014 178.00p 180.00p 175.00p 179.00p 24923
10/03/2014 175.00p 180.00p 175.00p 177.50p 10443
07/03/2014 180.00p 182.60p 177.75p 178.50p 115199
06/03/2014 175.00p 182.00p 175.00p 177.75p 9882
05/03/2014 180.00p 182.00p 178.00p 182.00p 71332
04/03/2014 183.00p 186.20p 180.00p 182.50p 20748
03/03/2014 180.00p 192.00p 180.00p 185.00p 301521
28/02/2014 181.48p 182.62p 181.48p 182.62p 8651
27/02/2014 180.00p 183.00p 171.00p 181.50p 108816
26/02/2014 174.00p 182.00p 170.00p 179.00p 26661
25/02/2014 170.00p 179.50p 170.00p 170.00p 58182
24/02/2014 174.26p 179.00p 171.71p 175.13p 26730
21/02/2014 180.00p 180.00p 177.09p 178.50p 10072
20/02/2014 177.50p 178.00p 175.00p 177.50p 7398
19/02/2014 177.00p 179.00p 174.00p 179.00p 35889
18/02/2014 180.00p 180.00p 173.38p 177.25p 29989
17/02/2014 180.00p 180.00p 174.50p 174.50p 10000
14/02/2014 180.75p 180.75p 175.00p 177.50p 19896
13/02/2014 179.95p 180.75p 177.25p 178.50p 8383
12/02/2014 180.00p 180.75p 179.00p 179.00p 27998
11/02/2014 175.00p 181.25p 175.00p 175.00p 29824
10/02/2014 179.00p 181.01p 175.50p 178.00p 59793

*Close Price adjusted for both dividends and splits