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
09/08/2019 328.00p 333.00p 323.00p 323.00p 74423
08/08/2019 331.99p 332.31p 324.00p 329.50p 25305
07/08/2019 326.00p 338.64p 326.00p 333.00p 237673
06/08/2019 326.00p 333.09p 324.70p 325.00p 50115
05/08/2019 330.00p 335.50p 322.50p 324.00p 28373
02/08/2019 329.00p 329.00p 321.00p 324.00p 11554
01/08/2019 328.00p 328.00p 319.00p 322.50p 7809
31/07/2019 330.00p 330.00p 320.52p 324.50p 10106
30/07/2019 322.00p 330.95p 319.00p 322.50p 53350
29/07/2019 327.00p 335.00p 325.49p 327.00p 10601
26/07/2019 334.57p 338.67p 321.55p 325.00p 15566
25/07/2019 323.14p 330.00p 321.96p 330.00p 33669
24/07/2019 323.10p 331.00p 323.10p 325.50p 2320
23/07/2019 323.66p 330.00p 322.20p 325.50p 9201
22/07/2019 321.00p 334.00p 321.00p 325.00p 15537
19/07/2019 331.50p 334.00p 326.00p 330.50p 14832
18/07/2019 338.00p 338.00p 327.50p 334.00p 14603
17/07/2019 329.00p 332.90p 327.50p 327.50p 8795
16/07/2019 328.00p 333.00p 324.20p 329.00p 11899
15/07/2019 330.00p 336.00p 328.00p 328.00p 31755
12/07/2019 317.00p 334.00p 317.00p 328.50p 24656
11/07/2019 328.90p 329.00p 324.00p 324.00p 11120
10/07/2019 327.00p 329.51p 323.00p 327.50p 26871
09/07/2019 323.00p 330.00p 320.38p 330.00p 28798
08/07/2019 324.64p 329.90p 324.64p 325.00p 18007
05/07/2019 325.00p 338.00p 323.00p 327.00p 125997
04/07/2019 325.00p 325.00p 320.00p 322.50p 35858
03/07/2019 320.00p 324.10p 318.00p 322.50p 138874
02/07/2019 331.00p 331.30p 318.12p 321.50p 33342
01/07/2019 316.00p 330.00p 316.00p 316.00p 12247
28/06/2019 325.00p 332.00p 320.00p 326.00p 14327
27/06/2019 326.00p 326.00p 325.00p 325.00p 3189
26/06/2019 349.00p 349.00p 330.00p 330.00p 23953
25/06/2019 349.00p 349.00p 328.82p 335.00p 23449
24/06/2019 330.00p 349.00p 319.25p 349.00p 41343
21/06/2019 317.61p 328.16p 316.91p 322.50p 4546
20/06/2019 333.00p 333.00p 322.50p 323.00p 813
19/06/2019 328.50p 329.00p 316.70p 321.00p 8303
18/06/2019 333.54p 333.54p 319.33p 328.00p 2438
17/06/2019 321.00p 337.00p 321.00p 330.50p 13440
14/06/2019 330.00p 335.00p 327.50p 327.50p 16014
13/06/2019 332.62p 334.36p 329.00p 329.00p 3449
12/06/2019 340.00p 340.00p 322.00p 325.00p 49728
11/06/2019 325.00p 333.70p 325.00p 329.00p 8247
10/06/2019 323.09p 334.30p 323.09p 329.00p 14794
07/06/2019 323.60p 334.19p 323.60p 329.00p 5325
06/06/2019 323.40p 330.96p 322.00p 327.00p 9141
05/06/2019 325.00p 325.00p 319.15p 320.50p 5260
04/06/2019 327.00p 334.81p 318.50p 318.50p 20117
03/06/2019 336.00p 338.80p 326.00p 327.00p 104199
31/05/2019 320.00p 329.55p 315.50p 329.50p 47326
30/05/2019 312.00p 319.60p 312.00p 316.00p 6587
29/05/2019 319.00p 319.50p 308.46p 317.00p 11286
28/05/2019 314.00p 318.75p 303.60p 316.50p 5596
24/05/2019 301.00p 314.00p 301.00p 314.00p 22738
23/05/2019 309.00p 317.50p 308.52p 314.00p 7237
22/05/2019 304.93p 317.15p 304.57p 310.00p 10382
21/05/2019 316.00p 317.40p 306.60p 311.50p 7267
20/05/2019 308.60p 315.69p 308.60p 312.50p 3189
17/05/2019 304.61p 317.40p 304.61p 312.50p 10454
16/05/2019 316.00p 316.00p 306.50p 313.00p 28956
15/05/2019 310.00p 312.00p 301.65p 311.00p 15718
14/05/2019 307.00p 316.00p 306.50p 309.00p 9505
13/05/2019 301.00p 309.00p 301.00p 309.00p 9663
10/05/2019 305.80p 314.14p 305.80p 311.00p 7219
09/05/2019 316.27p 316.27p 306.55p 308.50p 15867
08/05/2019 311.30p 313.50p 311.30p 313.50p 883
07/05/2019 315.00p 315.00p 307.00p 311.50p 13071
03/05/2019 309.90p 318.35p 309.90p 312.50p 26562
02/05/2019 319.00p 319.05p 306.00p 308.50p 9100
01/05/2019 315.00p 319.00p 308.00p 315.00p 10393
30/04/2019 318.00p 319.55p 314.50p 314.50p 4778
29/04/2019 320.00p 320.00p 305.75p 312.00p 4488
26/04/2019 320.00p 320.00p 309.00p 313.50p 15680
25/04/2019 319.95p 319.95p 315.00p 318.00p 7475
24/04/2019 313.00p 322.00p 311.88p 318.00p 15009
23/04/2019 300.00p 314.00p 295.00p 314.00p 25902
18/04/2019 309.00p 317.00p 303.50p 303.50p 91498
17/04/2019 321.00p 339.00p 301.00p 309.50p 51688
16/04/2019 329.40p 335.00p 323.45p 326.00p 4734
15/04/2019 321.00p 339.81p 321.00p 327.50p 9255
12/04/2019 320.00p 338.49p 319.95p 333.00p 41106
11/04/2019 320.00p 320.00p 311.45p 315.50p 13573
10/04/2019 313.00p 319.91p 313.00p 315.50p 88054
09/04/2019 311.00p 318.92p 311.00p 315.50p 50855
08/04/2019 320.00p 324.30p 311.00p 316.00p 29421
05/04/2019 316.00p 330.00p 316.00p 330.00p 15344
04/04/2019 311.00p 325.00p 307.90p 318.00p 9972
03/04/2019 318.00p 320.00p 307.00p 313.50p 234796
02/04/2019 322.00p 323.00p 314.50p 315.00p 15221
01/04/2019 318.00p 323.53p 315.85p 320.00p 30309
29/03/2019 320.00p 325.00p 308.00p 313.00p 22483
28/03/2019 312.00p 319.00p 308.00p 315.00p 10620
27/03/2019 308.00p 319.00p 306.95p 317.50p 77141
26/03/2019 309.20p 309.50p 305.50p 309.50p 17642
25/03/2019 308.00p 315.17p 304.60p 308.00p 4096
22/03/2019 309.20p 309.20p 301.55p 306.50p 9881
21/03/2019 303.00p 309.50p 301.60p 307.00p 20832
20/03/2019 309.97p 309.97p 304.60p 306.50p 11459
19/03/2019 309.00p 311.20p 303.00p 305.00p 7672
18/03/2019 310.00p 311.05p 302.20p 306.50p 19641
15/03/2019 305.00p 310.00p 301.00p 306.00p 32740
14/03/2019 305.00p 305.00p 296.00p 296.00p 9627
13/03/2019 299.00p 303.10p 289.80p 298.00p 15855
12/03/2019 295.00p 302.44p 292.30p 297.50p 9059
11/03/2019 276.00p 288.00p 276.00p 285.00p 4148
08/03/2019 288.00p 291.30p 288.00p 288.00p 2180
07/03/2019 287.93p 293.60p 287.93p 288.00p 5985
06/03/2019 294.62p 294.62p 285.00p 288.00p 18985
05/03/2019 295.00p 295.00p 285.90p 288.00p 8886
04/03/2019 289.00p 291.45p 284.40p 289.00p 7613
01/03/2019 281.00p 287.20p 277.85p 285.00p 9242
28/02/2019 286.40p 292.40p 281.00p 287.00p 10398
27/02/2019 291.80p 298.00p 286.40p 290.00p 25245
26/02/2019 289.00p 298.00p 285.43p 293.50p 23311
25/02/2019 299.00p 299.00p 285.00p 294.00p 8810
22/02/2019 295.00p 295.20p 281.00p 287.00p 11362
21/02/2019 286.00p 288.50p 286.50p 286.50p 0
20/02/2019 286.00p 295.50p 276.50p 288.50p 10170
19/02/2019 281.76p 285.80p 280.38p 283.00p 18138
18/02/2019 281.32p 282.50p 281.32p 282.50p 2302
15/02/2019 288.00p 293.01p 276.00p 287.00p 29555
14/02/2019 279.00p 279.00p 276.90p 277.00p 6504
13/02/2019 275.00p 288.00p 275.00p 286.50p 3201
12/02/2019 276.00p 288.30p 276.00p 285.00p 4427
11/02/2019 282.10p 286.80p 280.40p 284.50p 5785
08/02/2019 286.00p 290.00p 281.00p 286.00p 17782
07/02/2019 292.00p 303.00p 288.00p 292.50p 16242
06/02/2019 303.44p 303.44p 291.60p 297.00p 8265
05/02/2019 308.00p 309.00p 297.00p 303.00p 11309
04/02/2019 308.00p 309.00p 300.40p 309.00p 2748
01/02/2019 306.00p 307.00p 299.70p 307.00p 13489
31/01/2019 307.00p 307.00p 297.00p 302.00p 8320
30/01/2019 304.73p 306.70p 296.50p 302.50p 7476
29/01/2019 301.00p 307.00p 297.00p 303.00p 61043
28/01/2019 299.00p 305.00p 290.75p 303.00p 20967
25/01/2019 288.00p 294.52p 283.35p 291.00p 4863
24/01/2019 289.00p 289.00p 281.26p 284.50p 8544
23/01/2019 275.00p 292.55p 274.95p 286.50p 30214
22/01/2019 268.65p 269.00p 268.65p 269.00p 836
21/01/2019 269.00p 274.50p 268.50p 270.00p 9766
18/01/2019 268.50p 274.76p 268.50p 270.00p 10456
17/01/2019 267.20p 274.76p 267.20p 270.00p 12452
16/01/2019 273.20p 273.20p 267.20p 269.00p 1815
15/01/2019 263.00p 273.50p 263.00p 273.50p 9325
14/01/2019 266.00p 270.90p 263.00p 265.50p 63763
11/01/2019 268.00p 274.00p 267.00p 270.00p 22463
10/01/2019 274.82p 274.82p 265.80p 270.00p 9732
09/01/2019 266.00p 275.35p 263.00p 266.50p 68918
08/01/2019 272.00p 277.35p 265.00p 267.00p 15101
07/01/2019 275.00p 279.72p 270.00p 272.00p 10198
04/01/2019 279.00p 279.00p 268.50p 272.50p 33917
03/01/2019 264.00p 270.00p 264.00p 267.50p 25159
02/01/2019 269.00p 275.00p 262.29p 266.00p 48816
31/12/2018 265.41p 267.65p 264.50p 264.50p 8244
28/12/2018 260.00p 266.12p 260.00p 262.50p 17167
27/12/2018 250.00p 258.82p 242.34p 254.50p 14801
24/12/2018 248.00p 254.78p 243.00p 248.50p 11163
21/12/2018 250.00p 259.00p 250.00p 256.00p 20136
20/12/2018 260.00p 263.50p 250.00p 260.00p 7898
19/12/2018 261.00p 269.00p 260.00p 260.00p 11930
18/12/2018 260.00p 269.00p 260.00p 264.50p 9932
17/12/2018 262.00p 269.00p 260.00p 264.50p 30130
14/12/2018 263.00p 268.00p 256.00p 263.50p 47030
13/12/2018 255.00p 258.50p 242.30p 256.00p 32463
12/12/2018 248.00p 249.00p 242.35p 244.50p 12914
11/12/2018 249.00p 251.50p 243.00p 246.00p 40831
10/12/2018 250.00p 252.46p 243.00p 246.00p 33240
07/12/2018 246.00p 248.00p 235.70p 242.00p 13713
06/12/2018 241.00p 247.50p 234.65p 241.50p 25095
05/12/2018 242.00p 245.50p 242.00p 245.50p 13222
04/12/2018 241.00p 249.07p 241.00p 245.00p 21941
03/12/2018 245.00p 249.80p 241.00p 249.00p 15039
30/11/2018 250.00p 250.00p 241.00p 245.50p 21083
29/11/2018 251.00p 256.00p 245.00p 248.00p 62774
28/11/2018 255.00p 264.07p 250.40p 255.00p 35319
27/11/2018 250.00p 252.40p 247.48p 251.50p 73712
26/11/2018 250.00p 253.50p 244.00p 249.50p 11200
23/11/2018 252.00p 258.80p 248.00p 251.50p 8723
22/11/2018 252.00p 258.30p 250.54p 255.50p 8496
21/11/2018 252.00p 254.06p 247.00p 251.50p 10812
20/11/2018 255.00p 258.10p 247.04p 252.50p 28515
19/11/2018 253.00p 260.00p 252.00p 258.00p 5037
16/11/2018 255.00p 256.00p 251.00p 256.00p 11103
15/11/2018 257.00p 262.00p 250.00p 262.00p 51389
14/11/2018 265.00p 265.00p 255.00p 261.00p 56969
13/11/2018 258.00p 264.00p 258.00p 259.50p 14870
12/11/2018 247.00p 263.10p 247.00p 257.50p 37073
09/11/2018 244.00p 249.00p 243.00p 245.50p 39426
08/11/2018 255.00p 255.00p 233.83p 241.50p 91082
07/11/2018 253.00p 255.00p 251.00p 253.00p 48462
06/11/2018 265.00p 265.00p 255.00p 255.00p 37616
05/11/2018 266.00p 273.80p 261.00p 261.00p 19747
02/11/2018 269.00p 275.00p 266.00p 272.00p 24475
01/11/2018 274.00p 276.80p 267.00p 272.00p 4436
31/10/2018 269.00p 275.00p 265.00p 275.00p 38579
30/10/2018 255.00p 269.00p 255.00p 263.00p 35785
29/10/2018 262.00p 266.00p 260.00p 260.00p 40258
26/10/2018 267.00p 272.40p 265.00p 269.00p 17610
25/10/2018 270.00p 274.00p 261.00p 269.00p 68186

*Close Price adjusted for both dividends and splits