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
03/10/2022 437.00p 447.00p 435.29p 447.00p 76807
30/09/2022 438.00p 443.11p 430.00p 441.00p 137070
29/09/2022 440.00p 446.00p 432.00p 438.00p 112345
28/09/2022 444.00p 454.00p 440.00p 444.00p 66622
27/09/2022 451.00p 456.00p 443.00p 443.00p 263574
26/09/2022 454.00p 464.00p 447.88p 453.00p 126684
23/09/2022 465.00p 465.00p 448.32p 455.00p 90753
22/09/2022 465.00p 473.00p 452.00p 463.00p 68774
21/09/2022 458.00p 464.00p 451.00p 463.00p 44144
20/09/2022 467.00p 467.00p 453.84p 464.00p 42029
19/09/2022 461.00p 470.00p 460.60p 466.00p 41382
16/09/2022 461.00p 470.00p 460.60p 466.00p 41251
15/09/2022 469.00p 471.92p 462.00p 470.00p 34745
14/09/2022 468.00p 474.00p 464.47p 474.00p 48749
13/09/2022 466.00p 474.00p 464.00p 470.50p 38951
12/09/2022 463.00p 475.00p 463.00p 470.00p 43727
09/09/2022 470.00p 474.00p 460.00p 470.00p 30618
08/09/2022 460.00p 474.00p 448.00p 469.50p 37310
07/09/2022 460.00p 460.00p 447.46p 452.00p 20990
06/09/2022 448.00p 455.40p 448.00p 451.00p 49648
05/09/2022 445.00p 457.05p 444.00p 450.00p 62629
02/09/2022 440.00p 455.04p 427.65p 455.00p 277203
01/09/2022 457.00p 465.40p 415.68p 434.00p 368938
31/08/2022 470.00p 472.90p 462.00p 467.50p 119998
30/08/2022 453.00p 479.00p 451.00p 466.00p 124869
29/08/2022 468.00p 470.00p 461.00p 463.00p 110133
26/08/2022 468.00p 470.00p 461.00p 463.00p 98730
25/08/2022 472.00p 472.00p 451.00p 461.00p 55216
24/08/2022 468.00p 468.72p 457.65p 466.00p 60581
23/08/2022 465.00p 468.00p 450.20p 464.00p 102471
22/08/2022 461.00p 464.00p 456.00p 460.50p 27629
19/08/2022 461.00p 465.00p 452.00p 460.00p 56588
18/08/2022 450.00p 464.00p 450.00p 461.50p 60060
17/08/2022 452.00p 464.00p 450.00p 461.50p 72796
16/08/2022 457.00p 459.91p 441.60p 450.00p 93170
15/08/2022 460.00p 462.48p 446.00p 455.00p 103667
12/08/2022 445.00p 455.00p 440.00p 452.00p 295994
11/08/2022 440.00p 444.00p 432.00p 439.00p 217407
10/08/2022 425.00p 439.00p 425.00p 435.00p 334305
09/08/2022 411.00p 440.22p 405.00p 425.00p 721027
08/08/2022 415.00p 415.00p 391.00p 410.50p 128890
05/08/2022 408.00p 414.00p 402.00p 406.00p 62177
04/08/2022 407.00p 410.30p 397.72p 407.00p 37874
03/08/2022 391.00p 407.00p 391.00p 407.00p 426243
02/08/2022 399.00p 412.00p 394.55p 399.00p 71200
01/08/2022 400.00p 414.00p 396.00p 407.00p 272082
29/07/2022 399.00p 399.00p 389.77p 396.00p 27071
28/07/2022 399.00p 399.00p 386.00p 392.50p 3015
27/07/2022 386.00p 399.00p 386.00p 391.50p 70707
26/07/2022 397.00p 399.00p 389.90p 394.00p 35408
25/07/2022 410.00p 410.00p 390.80p 395.00p 39277
22/07/2022 401.00p 415.00p 392.14p 415.00p 35811
21/07/2022 411.00p 414.92p 395.00p 401.50p 513748
20/07/2022 412.00p 422.79p 401.00p 411.00p 610156
19/07/2022 397.00p 419.00p 388.00p 410.00p 142716
18/07/2022 377.00p 398.34p 381.00p 389.00p 150552
15/07/2022 377.00p 390.74p 369.00p 385.00p 65183
14/07/2022 374.00p 376.85p 368.94p 375.00p 119324
13/07/2022 360.00p 379.10p 360.00p 373.50p 279563
12/07/2022 369.00p 379.00p 365.38p 375.00p 84246
11/07/2022 374.00p 380.40p 362.00p 370.50p 67578
08/07/2022 352.00p 385.00p 352.00p 375.50p 105073
07/07/2022 349.00p 366.84p 329.00p 360.00p 78618
06/07/2022 341.00p 349.00p 328.00p 344.00p 62092
05/07/2022 340.00p 340.00p 326.00p 332.50p 78070
04/07/2022 333.00p 335.76p 330.00p 332.50p 247779
01/07/2022 318.00p 329.00p 317.00p 321.50p 17629
30/06/2022 316.00p 322.00p 313.00p 320.00p 27675
29/06/2022 329.00p 329.00p 318.00p 322.50p 39506
28/06/2022 334.00p 334.00p 322.64p 327.00p 62018
27/06/2022 331.00p 335.00p 323.48p 326.50p 14558
24/06/2022 335.00p 335.00p 320.00p 330.00p 94216
23/06/2022 326.00p 328.20p 315.00p 326.50p 39224
22/06/2022 324.00p 325.00p 318.77p 323.00p 31673
21/06/2022 318.00p 324.40p 315.00p 327.50p 17786
20/06/2022 336.00p 343.00p 311.32p 327.50p 81613
17/06/2022 350.00p 358.55p 325.00p 345.00p 46981
16/06/2022 350.00p 367.00p 350.00p 355.50p 30849
15/06/2022 353.00p 362.50p 346.99p 362.00p 84249
14/06/2022 358.00p 365.40p 354.40p 364.00p 43039
13/06/2022 353.00p 365.40p 353.00p 357.00p 47476
10/06/2022 357.00p 375.00p 356.10p 360.50p 26535
09/06/2022 378.00p 379.00p 366.00p 369.00p 23290
08/06/2022 378.00p 377.00p 365.00p 367.50p 42013
07/06/2022 378.00p 381.44p 361.00p 370.00p 122109
06/06/2022 376.00p 380.00p 365.00p 370.00p 14316
03/06/2022 376.00p 378.00p 367.00p 371.50p 29422
02/06/2022 376.00p 378.00p 367.00p 371.50p 29422
01/06/2022 376.00p 378.00p 367.00p 371.50p 29422
31/05/2022 365.00p 376.61p 351.00p 376.00p 16931
27/05/2022 373.00p 373.00p 352.00p 361.00p 23943
26/05/2022 347.00p 373.00p 347.00p 362.00p 11915
25/05/2022 347.00p 371.00p 347.00p 359.50p 13767
24/05/2022 347.00p 364.00p 347.00p 364.00p 30942
23/05/2022 358.00p 362.20p 347.00p 356.00p 32662
20/05/2022 358.00p 359.00p 355.00p 357.00p 23900
19/05/2022 361.00p 361.00p 347.00p 358.00p 38248
18/05/2022 351.00p 379.00p 350.00p 352.00p 67070
17/05/2022 367.00p 375.11p 358.00p 373.00p 115371
16/05/2022 365.00p 375.00p 351.00p 363.50p 19809
13/05/2022 351.00p 364.01p 351.00p 364.00p 26659
12/05/2022 364.00p 370.00p 356.00p 356.00p 60424
11/05/2022 352.00p 364.00p 347.00p 364.00p 43501
10/05/2022 352.00p 360.00p 343.00p 360.00p 50004
09/05/2022 348.00p 359.17p 341.00p 353.00p 15614
06/05/2022 351.00p 364.00p 340.00p 348.00p 9177
05/05/2022 359.00p 364.00p 351.00p 357.50p 17117
04/05/2022 365.00p 365.00p 346.00p 352.00p 16081
03/05/2022 360.00p 360.00p 343.00p 359.00p 12711
02/05/2022 355.00p 355.76p 341.00p 350.00p 42183
29/04/2022 355.00p 355.76p 341.00p 350.00p 42183
28/04/2022 353.00p 355.58p 341.00p 352.50p 38201
27/04/2022 356.00p 360.00p 349.76p 355.00p 515409
26/04/2022 350.00p 355.00p 340.00p 340.00p 257225
25/04/2022 350.00p 356.80p 340.00p 340.00p 604986
22/04/2022 358.00p 364.60p 347.00p 351.00p 45137
21/04/2022 347.00p 370.00p 337.00p 360.00p 90683
20/04/2022 347.00p 355.00p 330.00p 355.00p 39171
19/04/2022 344.00p 348.60p 335.88p 336.50p 137720
14/04/2022 344.00p 345.00p 331.00p 345.00p 30350
13/04/2022 332.00p 349.00p 326.00p 344.00p 34892
12/04/2022 345.00p 346.17p 333.03p 335.00p 41068
11/04/2022 345.00p 345.00p 332.65p 341.50p 52912
08/04/2022 329.00p 348.00p 327.00p 341.00p 88442
07/04/2022 335.00p 343.27p 330.00p 338.00p 50680
06/04/2022 337.00p 345.00p 337.00p 340.00p 60930
05/04/2022 347.00p 347.00p 340.00p 341.50p 46778
04/04/2022 340.00p 349.55p 335.00p 345.00p 103789
01/04/2022 342.00p 346.00p 336.00p 339.00p 25359
31/03/2022 340.00p 348.58p 336.00p 346.00p 30375
30/03/2022 340.00p 355.00p 336.00p 341.00p 106703
29/03/2022 329.00p 339.55p 321.05p 335.50p 68873
28/03/2022 324.00p 329.00p 318.00p 325.50p 36211
25/03/2022 322.00p 328.70p 317.00p 327.00p 37922
24/03/2022 315.00p 330.00p 310.62p 320.00p 75110
23/03/2022 308.00p 340.00p 306.00p 313.00p 1413429
22/03/2022 310.00p 312.00p 305.29p 309.50p 29576
21/03/2022 314.00p 314.00p 303.00p 309.00p 30591
18/03/2022 306.00p 318.20p 302.00p 310.00p 57406
17/03/2022 304.00p 311.00p 294.60p 310.00p 19509
16/03/2022 304.00p 304.00p 297.00p 301.00p 51531
15/03/2022 311.00p 315.88p 285.00p 299.00p 171998
14/03/2022 309.00p 319.34p 307.52p 313.00p 35671
11/03/2022 304.00p 314.20p 291.00p 307.00p 57154
10/03/2022 299.00p 307.40p 291.00p 301.00p 53126
09/03/2022 298.00p 300.00p 286.00p 290.00p 171927
08/03/2022 276.00p 296.00p 270.00p 290.00p 79467
07/03/2022 281.00p 291.27p 262.05p 277.50p 71741
04/03/2022 279.00p 295.00p 279.80p 287.50p 33967
03/03/2022 279.00p 293.35p 277.00p 283.50p 13743
02/03/2022 276.00p 294.00p 276.00p 286.50p 27298
01/03/2022 289.00p 293.46p 281.00p 284.50p 49039
28/02/2022 281.00p 289.45p 275.00p 283.50p 93727
25/02/2022 275.00p 290.00p 275.00p 280.00p 75690
24/02/2022 285.00p 300.00p 276.00p 281.50p 28381
23/02/2022 287.00p 299.00p 282.72p 290.00p 48586
22/02/2022 295.00p 295.00p 282.75p 292.00p 64675
21/02/2022 300.00p 306.00p 291.74p 295.50p 58956
18/02/2022 299.00p 302.00p 295.00p 301.50p 78675
17/02/2022 300.00p 301.00p 297.50p 300.00p 61710
16/02/2022 300.00p 304.00p 294.00p 297.50p 58697
15/02/2022 300.00p 309.00p 292.00p 292.00p 54595
14/02/2022 309.00p 314.00p 292.99p 298.00p 75546
11/02/2022 315.00p 325.00p 300.00p 301.00p 222645
10/02/2022 300.00p 303.80p 289.25p 296.50p 61521
09/02/2022 285.00p 298.35p 286.00p 292.50p 9444
08/02/2022 285.00p 300.00p 285.00p 285.00p 21578
07/02/2022 295.00p 295.00p 286.94p 295.00p 36299
04/02/2022 291.00p 292.00p 283.45p 292.00p 35557
03/02/2022 289.00p 287.35p 278.33p 283.00p 3428
02/02/2022 289.00p 290.00p 281.35p 289.00p 26051
01/02/2022 281.00p 287.50p 276.69p 287.50p 14432
31/01/2022 281.00p 287.65p 280.00p 280.00p 9380
28/01/2022 281.00p 290.00p 281.00p 290.00p 13705
27/01/2022 277.00p 298.00p 277.00p 290.50p 34931
26/01/2022 285.00p 290.00p 276.00p 276.00p 56387
25/01/2022 281.00p 286.00p 280.30p 286.00p 17024
24/01/2022 285.00p 302.00p 281.18p 283.50p 52648
21/01/2022 296.00p 303.20p 293.16p 296.50p 41295
20/01/2022 307.00p 308.00p 299.00p 304.00p 25352
19/01/2022 299.00p 306.02p 291.00p 302.50p 54137
18/01/2022 294.00p 298.67p 291.80p 294.50p 54897
17/01/2022 294.00p 300.00p 291.89p 294.00p 27609
14/01/2022 285.00p 300.00p 291.62p 292.50p 61939
13/01/2022 285.00p 302.00p 285.00p 286.00p 9943
12/01/2022 295.00p 304.00p 286.00p 287.00p 42728
10/01/2022 286.00p 307.00p 286.00p 293.00p 14446
07/01/2022 300.00p 302.50p 292.00p 295.00p 1404
06/01/2022 300.00p 305.00p 288.00p 295.50p 24217
05/01/2022 295.00p 305.00p 292.00p 305.00p 23942
04/01/2022 295.00p 300.00p 287.00p 287.00p 42391
31/12/2021 294.00p 300.00p 289.00p 295.00p 15437
30/12/2021 286.00p 295.50p 286.00p 290.50p 21797
29/12/2021 295.00p 299.00p 286.00p 296.00p 42018
24/12/2021 285.00p 298.00p 292.50p 295.00p 12155
23/12/2021 285.00p 299.43p 282.00p 298.00p 24509
22/12/2021 281.00p 300.00p 281.00p 291.50p 25125
21/12/2021 290.00p 294.00p 279.00p 287.00p 40640
20/12/2021 284.00p 285.00p 274.00p 279.50p 32073
17/12/2021 284.00p 285.00p 274.30p 279.50p 35484

*Close Price adjusted for both dividends and splits