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
07/02/2014 175.00p 192.36p 170.00p 170.00p 127499
06/02/2014 155.75p 159.00p 155.00p 158.00p 14578
05/02/2014 157.50p 162.61p 157.00p 159.00p 17693
04/02/2014 155.25p 161.00p 155.25p 157.00p 6602
03/02/2014 160.00p 164.28p 155.25p 161.00p 28532
31/01/2014 164.00p 164.00p 157.00p 162.00p 34447
30/01/2014 162.00p 165.00p 161.50p 162.87p 2827
29/01/2014 156.00p 162.00p 155.50p 162.00p 13740
28/01/2014 155.00p 155.50p 148.00p 155.50p 40067
27/01/2014 150.00p 154.00p 150.00p 151.50p 0
24/01/2014 150.00p 154.00p 150.00p 152.00p 40988
23/01/2014 150.00p 154.56p 150.00p 152.00p 13000
22/01/2014 155.00p 155.44p 150.25p 150.25p 12585
21/01/2014 153.00p 155.00p 152.00p 153.50p 292136
20/01/2014 152.10p 152.50p 152.00p 152.50p 2895
17/01/2014 150.00p 152.00p 150.00p 152.00p 15632
16/01/2014 151.00p 156.50p 150.00p 152.37p 19723
15/01/2014 155.50p 160.00p 155.50p 156.50p 2200
14/01/2014 157.00p 157.00p 155.25p 156.00p 5412
13/01/2014 154.50p 159.00p 151.41p 156.25p 123338
10/01/2014 152.00p 153.25p 152.00p 153.25p 50
09/01/2014 155.25p 155.50p 152.18p 155.00p 34664
08/01/2014 159.00p 164.00p 152.25p 155.50p 104994
07/01/2014 145.00p 158.00p 145.00p 156.00p 231133
06/01/2014 145.00p 146.00p 142.00p 145.25p 9245
03/01/2014 151.00p 152.00p 145.00p 145.00p 105680
02/01/2014 147.00p 151.50p 143.50p 151.50p 44867
31/12/2013 146.00p 146.12p 143.50p 143.50p 10568
30/12/2013 148.00p 148.00p 145.00p 146.12p 33376
27/12/2013 145.15p 146.50p 145.15p 145.75p 0
24/12/2013 145.15p 146.50p 145.15p 146.50p 750
23/12/2013 148.00p 148.00p 144.00p 146.50p 1874
20/12/2013 147.75p 147.75p 140.00p 144.00p 1500
19/12/2013 150.00p 150.00p 140.00p 140.00p 71058
18/12/2013 150.00p 152.50p 146.00p 148.75p 13939
17/12/2013 153.25p 158.00p 150.00p 150.00p 10454
16/12/2013 157.50p 160.00p 151.00p 158.00p 13213
13/12/2013 157.00p 157.50p 151.00p 151.00p 20981
12/12/2013 155.00p 157.25p 147.75p 157.25p 60062
11/12/2013 149.00p 158.00p 142.50p 153.00p 29244
10/12/2013 146.00p 146.00p 142.50p 142.50p 215200
09/12/2013 142.00p 143.00p 135.50p 142.50p 15834
06/12/2013 136.25p 137.50p 135.50p 135.50p 32690
05/12/2013 135.75p 137.25p 135.75p 137.00p 15875
04/12/2013 135.00p 141.50p 135.00p 135.50p 47354
03/12/2013 135.25p 137.37p 134.00p 134.00p 505007
02/12/2013 140.00p 142.50p 135.00p 135.00p 56414
29/11/2013 140.75p 145.00p 140.75p 142.50p 10481
28/11/2013 142.38p 145.25p 140.75p 142.50p 12969
27/11/2013 144.25p 150.00p 133.29p 143.00p 119462
26/11/2013 148.00p 148.00p 146.14p 146.25p 5320
25/11/2013 157.25p 158.00p 144.00p 148.00p 37691
22/11/2013 160.00p 162.00p 157.00p 157.00p 13810
21/11/2013 164.00p 165.88p 161.00p 162.00p 1320
20/11/2013 167.00p 167.00p 165.88p 165.88p 300
19/11/2013 164.00p 164.00p 164.00p 164.00p 37
18/11/2013 162.00p 168.85p 162.00p 164.00p 6313
15/11/2013 165.00p 165.00p 162.38p 164.00p 4749
14/11/2013 167.00p 167.33p 165.00p 165.00p 50912
13/11/2013 168.00p 168.00p 162.00p 162.00p 215294
12/11/2013 168.00p 168.00p 166.00p 167.75p 4703
11/11/2013 166.00p 169.32p 165.50p 166.00p 11656
08/11/2013 165.00p 170.00p 165.00p 165.50p 30322
07/11/2013 165.00p 165.00p 164.39p 165.00p 69391
06/11/2013 167.00p 167.00p 164.00p 164.00p 9602
05/11/2013 165.00p 165.00p 162.00p 162.00p 54910
04/11/2013 160.00p 166.00p 160.00p 165.00p 16469
01/11/2013 165.25p 166.00p 164.00p 166.00p 19531
31/10/2013 161.00p 167.00p 160.98p 165.00p 19994
30/10/2013 157.00p 163.00p 157.00p 162.00p 29266
29/10/2013 144.00p 157.00p 144.00p 157.00p 39513
28/10/2013 144.00p 146.25p 144.00p 146.25p 30019
25/10/2013 149.05p 149.05p 144.45p 146.62p 2266
24/10/2013 150.00p 150.00p 144.11p 146.75p 32473
23/10/2013 148.00p 148.50p 146.00p 146.00p 168110
22/10/2013 144.00p 148.00p 144.00p 148.00p 186668
21/10/2013 150.00p 150.00p 144.00p 144.00p 290242
18/10/2013 150.00p 150.00p 144.00p 145.00p 331156
17/10/2013 150.00p 150.00p 144.00p 146.00p 4152
16/10/2013 143.25p 148.40p 142.12p 145.00p 24568
15/10/2013 145.00p 152.75p 143.00p 143.00p 376928
14/10/2013 140.00p 141.45p 136.18p 140.63p 10659
11/10/2013 138.00p 140.00p 138.00p 139.00p 26800
10/10/2013 137.00p 140.00p 137.00p 140.00p 26838
09/10/2013 138.00p 138.00p 133.00p 136.00p 6822
08/10/2013 135.25p 137.50p 126.96p 133.00p 83823
07/10/2013 132.00p 135.00p 131.25p 132.50p 74267
04/10/2013 130.00p 131.25p 127.50p 130.25p 46413
03/10/2013 129.00p 130.14p 127.38p 127.50p 76341
02/10/2013 137.00p 137.00p 125.00p 131.50p 148493
01/10/2013 140.75p 143.50p 131.00p 131.00p 94741
30/09/2013 145.00p 147.75p 140.39p 147.75p 193038
27/09/2013 148.00p 151.50p 143.10p 151.50p 36685
26/09/2013 140.25p 146.35p 140.25p 143.00p 11029
25/09/2013 140.00p 145.00p 140.00p 140.00p 10042
24/09/2013 141.50p 144.35p 141.50p 142.25p 56968
23/09/2013 140.00p 144.00p 140.00p 141.50p 148032
20/09/2013 137.00p 138.37p 134.00p 138.37p 96051
19/09/2013 134.00p 136.60p 131.55p 134.00p 190335
18/09/2013 141.50p 141.50p 131.00p 133.50p 87447
17/09/2013 137.75p 138.75p 133.25p 134.50p 22805
16/09/2013 143.00p 143.00p 138.00p 138.75p 24304
13/09/2013 140.00p 143.00p 140.00p 141.50p 458783
12/09/2013 143.00p 143.00p 140.00p 142.50p 362653
11/09/2013 148.00p 148.00p 141.50p 143.00p 92578
10/09/2013 149.00p 149.00p 143.50p 147.00p 254097
09/09/2013 145.00p 145.00p 142.50p 143.50p 162210
06/09/2013 142.00p 145.00p 141.75p 143.38p 18669
05/09/2013 144.35p 144.35p 143.38p 143.38p 554
04/09/2013 144.75p 144.75p 139.90p 144.75p 10648
03/09/2013 144.00p 145.00p 141.25p 143.00p 45047
02/09/2013 144.00p 145.00p 143.00p 144.50p 61990
30/08/2013 143.00p 143.50p 141.50p 143.50p 1000
29/08/2013 139.00p 145.00p 138.00p 141.50p 201261
28/08/2013 139.00p 139.00p 138.00p 138.75p 96774
27/08/2013 139.00p 139.00p 137.72p 138.00p 156606
23/08/2013 137.00p 138.00p 135.13p 136.25p 67922
22/08/2013 135.00p 136.00p 133.30p 135.63p 359446
21/08/2013 135.00p 135.00p 133.16p 134.25p 44746
20/08/2013 132.00p 134.35p 130.10p 133.75p 316699
19/08/2013 133.00p 134.50p 131.00p 131.75p 288638
16/08/2013 130.00p 131.00p 128.75p 131.00p 537797
15/08/2013 129.00p 130.00p 127.00p 130.00p 273074
14/08/2013 129.00p 129.00p 125.00p 127.00p 420594
13/08/2013 136.00p 136.00p 127.50p 127.50p 225672
12/08/2013 150.00p 154.00p 132.00p 132.00p 1102483
09/08/2013 173.00p 173.00p 167.90p 170.50p 4510
08/08/2013 173.00p 173.00p 170.10p 173.00p 70075
07/08/2013 171.00p 172.91p 168.50p 170.00p 201145
06/08/2013 172.00p 172.00p 167.50p 168.50p 69518
05/08/2013 170.00p 171.00p 165.75p 167.50p 126756
02/08/2013 172.00p 172.00p 165.00p 168.50p 22031
01/08/2013 173.00p 173.00p 170.00p 172.00p 28688
31/07/2013 172.00p 172.00p 171.00p 171.00p 5500
30/07/2013 172.00p 172.13p 170.00p 171.00p 164578
29/07/2013 174.00p 174.50p 171.00p 172.50p 329172
26/07/2013 175.00p 175.00p 173.00p 173.00p 30141
25/07/2013 177.00p 177.00p 170.50p 173.75p 21181
24/07/2013 175.50p 175.50p 170.50p 170.50p 80744
23/07/2013 174.75p 175.00p 174.10p 174.50p 207264
22/07/2013 176.00p 176.00p 172.00p 174.00p 942484
19/07/2013 172.00p 175.00p 172.00p 173.00p 30
18/07/2013 173.00p 175.00p 172.00p 175.00p 140742
17/07/2013 173.00p 174.50p 173.00p 174.00p 212110
16/07/2013 173.00p 174.00p 173.00p 174.00p 1252
15/07/2013 174.50p 175.50p 173.25p 173.75p 868500
12/07/2013 176.00p 178.50p 173.32p 175.50p 7700
11/07/2013 177.00p 178.50p 174.00p 178.50p 172238
10/07/2013 177.00p 179.00p 174.37p 175.50p 152538
09/07/2013 182.00p 187.00p 176.00p 177.50p 62665
08/07/2013 186.00p 188.00p 182.00p 187.00p 20985
05/07/2013 187.50p 187.50p 185.00p 187.50p 0
04/07/2013 187.50p 187.50p 185.00p 186.00p 15300
03/07/2013 189.50p 190.00p 187.00p 187.50p 285421
02/07/2013 195.00p 196.50p 185.00p 190.00p 167821
01/07/2013 200.00p 200.00p 195.00p 196.50p 48568
28/06/2013 200.00p 200.00p 195.00p 197.50p 68800
27/06/2013 209.00p 209.00p 190.00p 198.50p 70292
26/06/2013 210.00p 210.00p 205.00p 205.00p 440796
25/06/2013 210.00p 210.00p 205.00p 205.00p 2648392
24/06/2013 210.00p 210.00p 198.00p 205.00p 107343
21/06/2013 205.00p 210.00p 201.00p 210.00p 103478
20/06/2013 211.00p 215.50p 205.00p 205.00p 16224
19/06/2013 215.00p 215.63p 215.00p 215.50p 5610
18/06/2013 215.63p 218.00p 215.63p 215.63p 62580
17/06/2013 215.00p 215.00p 211.00p 213.00p 11189
14/06/2013 212.09p 224.90p 212.00p 218.50p 324199
13/06/2013 216.00p 219.50p 215.00p 215.50p 48812
12/06/2013 216.00p 219.50p 216.00p 219.50p 2584
11/06/2013 223.00p 223.00p 219.50p 219.50p 620
10/06/2013 216.00p 223.00p 214.00p 221.50p 3300
07/06/2013 215.00p 215.00p 208.00p 214.00p 29299
06/06/2013 218.00p 221.50p 218.00p 219.50p 9525
05/06/2013 223.00p 224.50p 218.00p 221.50p 0
04/06/2013 223.00p 224.50p 218.00p 221.50p 78905
03/06/2013 225.00p 225.00p 224.00p 224.00p 3020
31/05/2013 220.00p 225.00p 220.00p 225.00p 4364
30/05/2013 218.00p 223.00p 218.00p 221.50p 16766
29/05/2013 218.00p 225.00p 218.00p 221.50p 864314
28/05/2013 225.00p 232.00p 220.00p 222.50p 42640
24/05/2013 250.00p 250.00p 222.00p 224.00p 560993
23/05/2013 250.00p 253.00p 245.00p 252.50p 108298
22/05/2013 250.00p 255.00p 250.00p 255.00p 8349
21/05/2013 250.25p 255.00p 250.25p 255.00p 1460
20/05/2013 250.00p 257.00p 250.00p 255.00p 15415
17/05/2013 250.00p 255.00p 250.00p 252.50p 39616
16/05/2013 255.00p 256.75p 255.00p 255.00p 14161
15/05/2013 255.00p 263.00p 255.00p 257.50p 307413
14/05/2013 254.75p 260.00p 250.00p 255.00p 137228
13/05/2013 252.00p 252.00p 250.00p 250.00p 124932
10/05/2013 250.00p 255.00p 245.00p 245.00p 11558
09/05/2013 245.50p 251.00p 245.50p 251.00p 11364
08/05/2013 240.00p 244.00p 235.00p 235.00p 23535
07/05/2013 245.00p 255.00p 245.00p 252.00p 179308
03/05/2013 265.00p 265.00p 245.00p 252.50p 72171
02/05/2013 263.57p 269.00p 263.57p 269.00p 538
01/05/2013 264.59p 272.00p 263.00p 266.62p 0
30/04/2013 264.59p 272.00p 263.00p 268.88p 8971
29/04/2013 265.00p 274.45p 265.00p 265.00p 26908
26/04/2013 262.75p 269.50p 262.75p 266.37p 27627

*Close Price adjusted for both dividends and splits