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
25/04/2013 270.00p 270.00p 263.70p 266.25p 5671
24/04/2013 267.00p 267.00p 264.75p 265.25p 8300
23/04/2013 260.50p 270.00p 260.00p 265.00p 57863
22/04/2013 279.75p 279.75p 257.00p 267.00p 86181
19/04/2013 293.02p 294.00p 278.00p 280.00p 13823
18/04/2013 293.88p 293.88p 282.80p 285.00p 6372
17/04/2013 280.00p 284.00p 280.00p 280.00p 10219
16/04/2013 290.00p 292.50p 280.25p 282.00p 21880
15/04/2013 292.00p 295.00p 292.00p 292.00p 31824
12/04/2013 300.00p 300.60p 292.00p 297.00p 510907
11/04/2013 300.00p 300.00p 294.00p 294.00p 573750
10/04/2013 295.00p 298.00p 293.00p 295.00p 13668
09/04/2013 300.00p 300.00p 292.00p 293.00p 6890
08/04/2013 295.00p 300.00p 295.00p 295.00p 23023
05/04/2013 297.00p 298.50p 297.00p 297.00p 22749
04/04/2013 300.00p 302.00p 297.00p 298.50p 36311
03/04/2013 297.00p 300.00p 297.00p 297.00p 17310
02/04/2013 297.00p 300.00p 295.00p 297.00p 29930
28/03/2013 296.75p 301.00p 293.00p 293.00p 18754
27/03/2013 300.00p 310.00p 292.25p 292.25p 145016
26/03/2013 308.00p 309.50p 304.38p 304.38p 24349
25/03/2013 307.00p 315.00p 305.00p 307.50p 24997
22/03/2013 312.00p 320.00p 305.00p 313.00p 24385
21/03/2013 313.75p 321.00p 305.00p 306.00p 25737
20/03/2013 311.25p 319.50p 311.25p 314.50p 135337
19/03/2013 322.00p 324.20p 312.00p 315.00p 39740
18/03/2013 302.00p 320.20p 296.76p 316.00p 60996
15/03/2013 305.25p 320.00p 302.10p 310.00p 28285
14/03/2013 307.00p 316.50p 305.00p 311.50p 51518
13/03/2013 317.97p 320.00p 306.25p 316.50p 5474
12/03/2013 311.25p 316.00p 310.10p 310.50p 376959
11/03/2013 317.00p 318.50p 313.00p 316.00p 222960
08/03/2013 315.00p 317.25p 307.00p 316.00p 339320
07/03/2013 298.00p 321.00p 296.74p 320.00p 140559
06/03/2013 284.75p 294.50p 279.25p 290.25p 62559
05/03/2013 288.50p 290.60p 285.00p 290.00p 8047
04/03/2013 290.00p 291.60p 280.00p 290.00p 16673
01/03/2013 290.00p 299.00p 290.00p 294.00p 93798
28/02/2013 298.50p 298.50p 285.00p 290.75p 7300
27/02/2013 285.00p 287.00p 285.00p 285.00p 11717
26/02/2013 285.00p 288.00p 280.25p 286.25p 6965
25/02/2013 285.00p 298.50p 285.00p 285.00p 6854
22/02/2013 285.25p 289.12p 284.40p 285.00p 71869
21/02/2013 284.00p 295.00p 281.00p 285.00p 32499
20/02/2013 284.00p 285.00p 281.00p 281.00p 35456
19/02/2013 280.00p 284.00p 276.00p 283.00p 6701
18/02/2013 280.00p 284.00p 275.00p 277.50p 115202
15/02/2013 280.00p 283.32p 275.50p 282.00p 30317
14/02/2013 278.75p 282.55p 275.50p 279.00p 252872
13/02/2013 280.00p 290.00p 273.50p 280.00p 44178
12/02/2013 287.00p 291.11p 276.73p 285.00p 37848
11/02/2013 290.00p 290.00p 279.68p 286.50p 12624
08/02/2013 290.00p 293.00p 287.00p 287.00p 75042
07/02/2013 278.50p 285.00p 272.00p 272.00p 13637
06/02/2013 278.50p 278.50p 272.50p 272.50p 34085
05/02/2013 290.00p 291.50p 277.50p 277.50p 28735
04/02/2013 290.00p 290.00p 280.00p 280.00p 4585
01/02/2013 295.00p 299.00p 285.00p 285.00p 56319
31/01/2013 280.00p 291.70p 272.39p 291.50p 48223
30/01/2013 282.00p 295.50p 272.00p 279.50p 66878
29/01/2013 294.50p 294.50p 283.00p 288.50p 1126
28/01/2013 295.00p 295.00p 285.00p 289.50p 27194
25/01/2013 287.50p 294.90p 286.25p 286.25p 14003
24/01/2013 295.00p 295.00p 287.82p 291.25p 37062
23/01/2013 298.67p 298.67p 286.50p 290.75p 10214
22/01/2013 288.00p 293.00p 286.00p 286.00p 15828
21/01/2013 288.25p 300.00p 288.00p 288.00p 13378
18/01/2013 292.00p 302.40p 288.00p 288.00p 7282
17/01/2013 300.00p 300.00p 292.00p 296.00p 3311
16/01/2013 295.00p 303.00p 293.00p 296.00p 6805
15/01/2013 295.00p 296.00p 295.00p 296.00p 2582
14/01/2013 299.75p 300.00p 290.53p 296.00p 10474
11/01/2013 305.00p 305.00p 295.80p 298.62p 199651
10/01/2013 297.00p 301.00p 295.00p 295.00p 37004
09/01/2013 302.00p 302.00p 297.00p 301.00p 13760
08/01/2013 288.83p 298.50p 287.74p 298.50p 1167
07/01/2013 290.00p 300.00p 278.55p 298.50p 165326
04/01/2013 279.00p 287.00p 279.00p 282.63p 5689
03/01/2013 282.00p 285.00p 282.00p 282.63p 8322
02/01/2013 290.00p 290.00p 277.25p 283.50p 38838
31/12/2012 274.92p 289.50p 274.92p 281.00p 785
28/12/2012 275.25p 289.50p 275.25p 282.50p 13124
27/12/2012 275.00p 287.50p 273.00p 281.50p 12853
24/12/2012 289.50p 289.50p 272.25p 281.12p 3230
21/12/2012 290.00p 290.00p 275.50p 279.50p 29369
20/12/2012 282.50p 289.00p 282.50p 286.25p 10901
19/12/2012 280.00p 289.75p 280.00p 285.00p 6878
18/12/2012 275.00p 280.50p 267.23p 280.50p 21204
17/12/2012 283.00p 283.23p 282.00p 282.00p 4305
14/12/2012 266.00p 281.55p 266.00p 279.00p 12667
13/12/2012 266.00p 278.00p 262.46p 278.00p 361116
12/12/2012 268.00p 269.60p 259.70p 268.00p 5950
11/12/2012 258.80p 269.00p 258.80p 266.00p 5878
10/12/2012 263.00p 266.50p 255.21p 266.50p 29267
07/12/2012 270.00p 275.00p 270.00p 271.50p 8451
06/12/2012 275.00p 275.00p 270.25p 272.50p 16645
05/12/2012 270.00p 275.00p 270.00p 272.50p 21514
04/12/2012 265.00p 281.00p 264.00p 269.00p 6686
03/12/2012 279.00p 279.00p 271.00p 275.00p 1508
30/11/2012 275.00p 279.00p 268.00p 272.50p 5432
29/11/2012 265.00p 275.00p 265.00p 272.50p 69534
28/11/2012 282.00p 283.00p 265.00p 272.50p 83290
27/11/2012 275.00p 285.60p 275.00p 276.00p 29847
26/11/2012 275.00p 281.75p 275.00p 278.50p 6855
23/11/2012 280.00p 280.00p 275.00p 278.50p 7166
22/11/2012 275.00p 281.75p 264.15p 277.50p 13929
21/11/2012 280.00p 280.00p 270.50p 277.50p 35512
20/11/2012 270.00p 277.50p 270.00p 277.50p 24255
19/11/2012 270.00p 280.00p 270.00p 274.00p 6066
16/11/2012 280.00p 280.00p 270.00p 280.00p 10736
15/11/2012 287.00p 287.00p 282.25p 287.00p 13834
14/11/2012 285.75p 285.75p 282.30p 284.50p 5710
13/11/2012 285.00p 289.00p 280.85p 286.00p 44462
12/11/2012 289.70p 290.00p 282.00p 286.00p 20861
09/11/2012 283.00p 287.00p 283.00p 286.00p 18163
08/11/2012 280.00p 287.00p 280.00p 284.00p 157742
07/11/2012 283.38p 284.50p 283.38p 284.50p 30000
06/11/2012 284.50p 287.00p 282.55p 284.50p 7206
05/11/2012 285.00p 287.00p 281.93p 284.50p 14037
02/11/2012 281.93p 287.00p 281.93p 284.50p 19006
01/11/2012 281.40p 287.00p 281.40p 285.00p 24824
31/10/2012 284.00p 290.00p 281.00p 287.50p 10172
30/10/2012 282.00p 289.70p 282.00p 286.12p 1306
29/10/2012 283.00p 290.00p 281.00p 290.00p 52969
26/10/2012 283.00p 294.00p 283.00p 286.50p 6326
25/10/2012 282.50p 291.00p 282.00p 291.00p 1084
24/10/2012 294.00p 294.00p 289.12p 289.12p 100
23/10/2012 290.00p 295.50p 280.00p 295.50p 38061
22/10/2012 282.00p 295.00p 282.00p 292.50p 7304
19/10/2012 282.00p 293.00p 280.00p 287.50p 49314
18/10/2012 282.00p 294.75p 282.00p 292.50p 954
17/10/2012 300.00p 300.00p 285.00p 300.00p 60574
16/10/2012 302.00p 307.00p 300.00p 302.50p 17031
15/10/2012 307.00p 307.00p 300.50p 305.00p 1211
12/10/2012 310.00p 310.00p 300.00p 300.00p 20110
11/10/2012 310.00p 310.00p 302.00p 305.00p 6624
10/10/2012 317.75p 318.00p 301.50p 310.00p 12804
09/10/2012 317.75p 317.75p 300.00p 315.00p 24700
08/10/2012 310.00p 318.00p 302.50p 309.00p 43848
05/10/2012 296.50p 302.50p 296.50p 302.50p 7937
04/10/2012 318.00p 318.00p 300.00p 307.50p 39732
03/10/2012 315.50p 320.00p 313.15p 316.25p 23492
02/10/2012 305.00p 320.25p 305.00p 312.50p 34080
01/10/2012 285.00p 301.25p 285.00p 300.25p 13233
28/09/2012 291.50p 292.00p 285.70p 290.00p 34504
27/09/2012 290.00p 290.00p 288.50p 288.50p 4060
26/09/2012 274.00p 289.46p 272.00p 284.00p 35759
25/09/2012 280.00p 290.50p 280.00p 286.00p 26522
24/09/2012 300.00p 300.00p 282.00p 295.00p 18882
21/09/2012 300.00p 300.00p 285.00p 295.00p 72162
20/09/2012 281.25p 297.90p 281.25p 282.25p 198595
19/09/2012 285.00p 295.32p 280.38p 290.00p 39892
18/09/2012 290.00p 298.00p 285.65p 292.50p 47579
17/09/2012 290.00p 297.30p 289.25p 289.25p 40167
14/09/2012 298.25p 300.00p 292.00p 294.50p 26909
13/09/2012 298.33p 298.33p 294.00p 295.00p 1044
12/09/2012 293.25p 300.00p 292.00p 295.00p 28619
11/09/2012 297.77p 297.77p 296.00p 296.00p 4129
10/09/2012 300.00p 300.00p 292.00p 296.00p 6005
07/09/2012 300.00p 304.60p 293.00p 296.00p 2754
06/09/2012 302.09p 302.09p 292.00p 299.00p 11838
05/09/2012 292.00p 302.00p 290.00p 297.25p 63994
04/09/2012 292.00p 299.78p 290.00p 299.00p 17691
03/09/2012 300.00p 304.20p 290.00p 290.00p 4693
31/08/2012 301.73p 304.20p 300.00p 303.00p 2044
30/08/2012 294.81p 304.03p 291.00p 303.00p 3081
29/08/2012 297.00p 301.80p 290.00p 300.50p 23164
28/08/2012 295.00p 300.00p 294.00p 299.00p 11921
24/08/2012 295.00p 303.27p 290.00p 296.50p 25911
23/08/2012 300.00p 300.00p 288.44p 295.00p 3164
22/08/2012 295.00p 295.00p 285.61p 294.25p 42435
21/08/2012 291.50p 303.50p 288.00p 288.00p 57301
20/08/2012 293.25p 293.53p 292.15p 293.50p 24557
17/08/2012 292.50p 295.00p 286.00p 292.75p 4762
16/08/2012 275.00p 290.50p 271.50p 289.00p 0
15/08/2012 275.00p 290.50p 271.50p 290.50p 31097
14/08/2012 275.25p 290.00p 275.25p 287.50p 17448
13/08/2012 285.50p 285.50p 275.00p 282.50p 5537
10/08/2012 282.00p 287.00p 277.50p 277.50p 18776
09/08/2012 280.50p 285.00p 280.00p 285.00p 13857
08/08/2012 282.00p 288.00p 282.00p 285.00p 15686
07/08/2012 285.00p 286.40p 282.44p 286.00p 45210
06/08/2012 278.00p 283.25p 276.50p 282.50p 5892
03/08/2012 282.00p 282.00p 275.67p 280.63p 28197
02/08/2012 275.00p 279.25p 275.00p 278.00p 29879
01/08/2012 275.50p 282.87p 275.50p 275.50p 7688
31/07/2012 284.00p 285.25p 282.00p 285.25p 20065
30/07/2012 283.00p 283.00p 280.00p 281.00p 8753
27/07/2012 290.00p 290.25p 280.00p 283.50p 54672
26/07/2012 295.00p 295.00p 289.00p 289.00p 29173
25/07/2012 299.00p 301.20p 296.00p 297.25p 2982
24/07/2012 297.00p 302.00p 295.00p 302.00p 9442
23/07/2012 296.00p 303.50p 296.00p 300.50p 9303
20/07/2012 303.50p 303.50p 295.00p 300.00p 6588
19/07/2012 297.00p 300.00p 295.00p 297.50p 21935
18/07/2012 290.75p 295.50p 281.25p 295.50p 933
17/07/2012 291.00p 293.50p 291.00p 293.50p 1186
16/07/2012 284.75p 297.00p 284.75p 291.50p 4050
13/07/2012 280.25p 289.36p 280.25p 283.00p 8357
12/07/2012 286.25p 290.00p 280.50p 282.00p 1925

*Close Price adjusted for both dividends and splits