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
23/09/2011 342.50p 345.00p 340.00p 340.00p 24823
22/09/2011 337.00p 345.78p 331.50p 340.00p 210500
21/09/2011 338.00p 338.00p 336.99p 337.50p 83738
20/09/2011 340.00p 340.00p 337.50p 337.50p 0
19/09/2011 340.00p 340.00p 337.50p 337.75p 142880
16/09/2011 340.00p 340.95p 337.00p 337.00p 66489
15/09/2011 350.00p 350.00p 336.15p 338.50p 42504
14/09/2011 338.00p 338.00p 336.00p 336.00p 18729
13/09/2011 345.00p 345.00p 339.49p 339.75p 354323
12/09/2011 345.00p 355.65p 339.49p 339.50p 131517
09/09/2011 360.00p 370.72p 345.00p 345.00p 28374
08/09/2011 366.50p 367.00p 361.29p 362.50p 12275
07/09/2011 380.32p 380.32p 377.25p 377.25p 1855
06/09/2011 380.80p 395.00p 370.00p 370.00p 6569
05/09/2011 395.00p 395.00p 382.25p 395.00p 6920
02/09/2011 400.00p 400.00p 380.00p 390.25p 11679
01/09/2011 386.75p 395.25p 384.33p 390.00p 19164
31/08/2011 362.00p 382.00p 356.25p 382.00p 51264
30/08/2011 357.00p 363.00p 345.50p 363.00p 185416
26/08/2011 360.00p 360.00p 336.00p 352.25p 15467
25/08/2011 370.00p 370.00p 355.00p 365.00p 8844
24/08/2011 370.00p 370.00p 355.00p 366.00p 14523
23/08/2011 395.00p 415.00p 363.00p 370.00p 331261
22/08/2011 349.75p 380.00p 349.75p 368.00p 206301
19/08/2011 336.00p 349.00p 331.80p 349.00p 153889
18/08/2011 340.00p 350.00p 340.00p 340.00p 464422
17/08/2011 340.00p 341.02p 335.25p 340.00p 717403
16/08/2011 343.25p 350.00p 330.25p 350.00p 10363
15/08/2011 338.00p 341.30p 325.00p 336.88p 18625
12/08/2011 340.00p 350.00p 325.50p 332.38p 34956
11/08/2011 350.00p 350.00p 334.00p 334.00p 6671
10/08/2011 350.00p 356.82p 320.00p 347.50p 19804
09/08/2011 321.25p 353.33p 300.00p 320.00p 219673
08/08/2011 340.00p 355.00p 325.00p 325.00p 320341
05/08/2011 330.00p 355.00p 315.10p 355.00p 54532
04/08/2011 335.00p 355.00p 334.25p 355.00p 18655
03/08/2011 335.00p 354.81p 331.15p 340.00p 8708
02/08/2011 350.25p 360.00p 350.00p 357.00p 33008
01/08/2011 355.00p 360.00p 350.00p 355.12p 15813
29/07/2011 347.25p 358.50p 347.25p 358.50p 3934
28/07/2011 344.28p 346.91p 342.50p 345.62p 1289
27/07/2011 354.75p 355.00p 342.80p 344.75p 6650
26/07/2011 350.00p 350.00p 348.75p 349.87p 23351
25/07/2011 336.36p 348.50p 336.36p 348.50p 8547
22/07/2011 343.47p 356.83p 343.47p 349.00p 6536
21/07/2011 341.25p 359.75p 341.17p 356.25p 6335
20/07/2011 349.81p 354.61p 338.44p 350.00p 4260
19/07/2011 350.00p 353.00p 335.75p 346.50p 178568
18/07/2011 360.00p 367.00p 355.00p 355.00p 19320
15/07/2011 374.75p 374.75p 360.25p 361.75p 12586
14/07/2011 370.00p 372.00p 365.74p 372.00p 12858
13/07/2011 375.00p 375.00p 370.75p 375.00p 10167
12/07/2011 365.25p 380.00p 365.00p 375.00p 11240
11/07/2011 375.00p 377.50p 360.00p 366.50p 28203
08/07/2011 380.00p 380.00p 372.10p 375.00p 6752
07/07/2011 377.75p 378.00p 366.00p 374.25p 14281
06/07/2011 365.00p 378.00p 365.00p 378.00p 18364
05/07/2011 360.00p 363.34p 345.97p 360.63p 19538
04/07/2011 350.00p 355.00p 348.00p 355.00p 19876
01/07/2011 359.75p 360.00p 340.25p 360.00p 3312
30/06/2011 348.00p 363.84p 340.00p 345.00p 102068
29/06/2011 345.00p 348.70p 340.75p 346.50p 19769
28/06/2011 345.00p 346.09p 334.03p 345.00p 116552
27/06/2011 355.00p 355.00p 337.00p 340.00p 8181
24/06/2011 350.00p 350.00p 341.23p 350.00p 8044
23/06/2011 351.46p 360.94p 350.00p 354.87p 82998
22/06/2011 340.50p 360.00p 340.50p 360.00p 398
21/06/2011 338.93p 345.75p 338.93p 345.75p 0
20/06/2011 338.93p 345.75p 338.93p 345.75p 690
17/06/2011 355.00p 359.75p 340.00p 346.88p 13919
16/06/2011 335.00p 346.13p 330.91p 337.50p 21513
15/06/2011 338.75p 338.75p 335.05p 337.50p 2846
14/06/2011 340.00p 340.00p 335.05p 337.50p 127950
13/06/2011 340.00p 350.00p 337.28p 342.50p 17315
10/06/2011 342.00p 348.16p 342.00p 346.50p 82639
09/06/2011 345.65p 346.00p 343.04p 346.00p 1391
08/06/2011 355.00p 360.00p 343.00p 347.50p 38867
07/06/2011 350.00p 355.00p 329.00p 355.00p 125269
06/06/2011 350.00p 350.00p 332.26p 338.00p 9220
03/06/2011 349.25p 350.00p 328.83p 350.00p 18323
02/06/2011 335.00p 349.25p 330.25p 348.00p 3377
01/06/2011 345.00p 345.90p 335.50p 342.00p 28916
31/05/2011 326.75p 347.00p 315.00p 347.00p 18037
27/05/2011 322.50p 327.25p 315.00p 315.00p 127908
26/05/2011 315.00p 322.30p 315.00p 322.00p 9087
25/05/2011 317.72p 318.20p 315.00p 315.00p 1617
24/05/2011 315.00p 320.00p 311.37p 315.00p 75216
23/05/2011 321.56p 321.56p 310.00p 310.00p 7284
20/05/2011 312.50p 313.12p 312.50p 313.00p 86652
19/05/2011 310.25p 315.00p 308.00p 309.00p 38984
18/05/2011 315.00p 315.00p 305.00p 305.00p 2297
17/05/2011 308.00p 310.00p 305.00p 305.00p 22114
16/05/2011 315.00p 315.00p 307.75p 307.75p 27273
13/05/2011 322.00p 322.00p 318.00p 318.00p 181928
12/05/2011 317.00p 322.00p 316.05p 317.00p 451664
11/05/2011 314.25p 314.29p 314.00p 314.00p 1654
10/05/2011 317.00p 317.00p 314.00p 314.00p 8871
09/05/2011 316.00p 317.00p 314.00p 314.00p 8324
06/05/2011 317.00p 318.00p 314.00p 314.00p 59631
05/05/2011 318.00p 318.00p 314.00p 314.00p 43631
04/05/2011 310.00p 317.00p 306.00p 317.00p 475533
03/05/2011 309.00p 317.00p 309.00p 311.00p 47649
28/04/2011 314.00p 315.00p 306.14p 308.00p 7818
27/04/2011 306.68p 312.04p 303.50p 303.50p 1119
26/04/2011 303.18p 309.81p 303.18p 303.50p 17441
21/04/2011 298.75p 300.25p 298.75p 300.00p 12635
20/04/2011 298.00p 302.50p 298.00p 300.38p 7040
19/04/2011 297.00p 297.90p 297.00p 297.50p 1370
18/04/2011 295.00p 297.00p 295.00p 297.00p 3359
15/04/2011 296.00p 302.62p 295.00p 298.50p 21690
14/04/2011 308.50p 310.00p 299.00p 299.00p 21500
13/04/2011 310.00p 320.00p 308.50p 312.88p 52330
12/04/2011 300.00p 303.15p 300.00p 301.75p 13910
11/04/2011 303.00p 309.00p 303.00p 303.25p 9120
08/04/2011 305.00p 305.00p 300.00p 304.00p 67100
07/04/2011 297.25p 301.84p 295.00p 297.25p 19963
06/04/2011 300.00p 301.06p 295.25p 297.50p 38300
05/04/2011 295.00p 298.00p 290.50p 292.00p 29548
04/04/2011 295.00p 295.00p 285.00p 285.00p 64183
01/04/2011 295.75p 298.00p 295.10p 297.50p 60145
31/03/2011 300.00p 306.12p 297.13p 298.75p 4668
30/03/2011 300.13p 303.95p 300.13p 302.50p 19419
29/03/2011 305.00p 305.00p 300.00p 302.50p 5547
28/03/2011 295.75p 307.12p 295.75p 300.00p 4776
25/03/2011 300.00p 304.03p 295.59p 300.00p 155090
24/03/2011 306.98p 306.98p 300.00p 300.00p 21432
23/03/2011 300.25p 308.00p 300.00p 300.00p 64655
22/03/2011 310.00p 312.21p 302.62p 302.62p 15411
21/03/2011 305.00p 305.56p 300.00p 300.00p 29866
18/03/2011 305.00p 308.56p 303.08p 305.25p 28315
17/03/2011 314.00p 314.74p 300.00p 300.00p 80035
16/03/2011 315.00p 318.32p 310.00p 312.63p 38617
15/03/2011 310.00p 319.57p 307.00p 310.00p 48733
14/03/2011 310.50p 320.00p 308.75p 320.00p 16432
11/03/2011 307.50p 318.00p 307.50p 310.50p 49712
10/03/2011 324.00p 330.00p 311.50p 320.00p 210219
09/03/2011 309.75p 322.00p 293.50p 320.62p 16148
08/03/2011 297.25p 306.00p 297.25p 306.00p 5634
07/03/2011 300.00p 300.00p 285.19p 299.13p 15164
04/03/2011 299.75p 300.00p 292.53p 296.75p 15572
03/03/2011 285.25p 295.00p 284.60p 285.00p 18714
02/03/2011 280.25p 290.00p 280.00p 290.00p 12408
01/03/2011 290.00p 296.40p 285.12p 285.12p 4390
28/02/2011 290.00p 294.00p 285.25p 294.00p 330539
25/02/2011 290.00p 292.39p 281.15p 288.50p 21919
24/02/2011 295.00p 295.00p 275.00p 294.00p 66979
23/02/2011 290.00p 290.00p 277.00p 277.00p 16530
22/02/2011 290.00p 300.42p 277.00p 294.75p 25674
21/02/2011 294.75p 307.75p 279.00p 296.00p 29037
18/02/2011 285.00p 294.75p 278.25p 294.75p 32814
17/02/2011 292.50p 296.13p 290.00p 296.13p 11594
16/02/2011 301.95p 301.95p 286.81p 298.00p 55093
15/02/2011 309.10p 310.79p 301.00p 310.00p 7426
14/02/2011 283.22p 311.00p 283.00p 310.00p 206264
11/02/2011 295.00p 301.82p 285.25p 295.00p 34640
10/02/2011 295.00p 300.50p 289.19p 300.00p 20424
09/02/2011 300.00p 307.75p 291.70p 303.00p 59228
08/02/2011 310.00p 320.32p 309.19p 315.00p 111536
07/02/2011 318.75p 326.31p 315.00p 318.00p 12565
04/02/2011 312.45p 323.00p 312.45p 323.00p 9775
03/02/2011 316.20p 318.50p 315.00p 317.50p 5026
02/02/2011 320.00p 323.70p 318.00p 320.00p 9187
01/02/2011 325.00p 325.00p 315.97p 318.50p 9147
31/01/2011 315.00p 321.00p 310.16p 321.00p 8282
28/01/2011 310.00p 319.65p 310.00p 310.00p 13966
27/01/2011 311.25p 325.00p 310.00p 310.00p 69797
26/01/2011 325.00p 334.75p 320.00p 320.00p 37428
25/01/2011 320.00p 334.00p 320.00p 334.00p 23886
24/01/2011 335.00p 335.00p 320.25p 328.50p 29661
21/01/2011 330.00p 330.10p 320.52p 330.00p 162864
20/01/2011 323.50p 330.00p 320.00p 330.00p 62949
19/01/2011 323.00p 333.00p 320.00p 333.00p 11869
18/01/2011 325.00p 330.28p 317.74p 330.00p 9314
17/01/2011 325.00p 325.10p 320.00p 325.00p 50412
14/01/2011 320.00p 325.00p 319.70p 325.00p 16179
13/01/2011 335.00p 335.00p 320.00p 325.00p 37946
12/01/2011 330.00p 334.72p 323.00p 325.00p 25671
11/01/2011 325.00p 335.85p 325.00p 327.50p 673020
10/01/2011 325.00p 334.51p 322.13p 330.00p 61344
07/01/2011 337.00p 341.50p 328.10p 335.00p 995645
06/01/2011 330.25p 339.93p 320.00p 320.00p 41380
05/01/2011 331.00p 340.00p 320.00p 340.00p 70143
04/01/2011 335.00p 345.00p 310.21p 328.00p 89200
31/12/2010 326.00p 343.50p 325.78p 343.50p 14572
30/12/2010 335.25p 345.00p 328.00p 330.50p 39595
29/12/2010 335.25p 340.00p 335.25p 340.00p 2643
24/12/2010 345.00p 345.00p 337.42p 342.50p 1740
23/12/2010 340.00p 345.00p 340.00p 345.00p 2596
22/12/2010 335.00p 349.75p 335.00p 335.00p 8043
21/12/2010 340.00p 340.00p 333.00p 334.00p 49861
20/12/2010 340.00p 347.86p 336.00p 336.00p 17936
17/12/2010 333.25p 347.75p 333.25p 336.25p 7889
16/12/2010 339.00p 347.13p 333.25p 340.00p 29985
15/12/2010 345.00p 354.10p 340.75p 340.75p 13079
14/12/2010 352.00p 355.00p 352.00p 352.00p 11327
13/12/2010 365.00p 365.00p 355.00p 355.00p 21056
10/12/2010 346.25p 365.00p 345.00p 365.00p 9105
09/12/2010 338.25p 355.00p 338.25p 353.75p 11929
08/12/2010 335.00p 347.00p 335.00p 342.00p 60164
07/12/2010 336.00p 346.75p 336.00p 345.00p 139324

*Close Price adjusted for both dividends and splits