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
23/01/2018 360.00p 361.08p 356.01p 357.00p 44070
22/01/2018 356.00p 359.00p 351.80p 355.00p 17458
19/01/2018 357.00p 366.00p 352.04p 358.00p 30293
18/01/2018 369.00p 370.00p 357.43p 363.00p 29260
17/01/2018 359.00p 365.00p 356.00p 356.50p 16324
16/01/2018 357.00p 368.00p 351.60p 361.00p 65977
15/01/2018 354.00p 358.60p 351.21p 355.50p 89582
12/01/2018 354.00p 358.12p 351.00p 355.00p 18513
11/01/2018 360.00p 364.00p 352.00p 354.50p 35119
10/01/2018 360.00p 368.00p 358.09p 360.00p 69964
09/01/2018 357.00p 365.40p 351.45p 362.50p 42865
08/01/2018 340.00p 355.00p 336.00p 355.00p 173430
05/01/2018 328.00p 333.00p 320.00p 326.50p 21208
04/01/2018 327.71p 339.00p 327.71p 332.00p 5869
03/01/2018 339.35p 339.35p 330.15p 334.50p 10797
02/01/2018 339.00p 339.00p 327.01p 333.00p 15196
29/12/2017 339.75p 340.00p 330.25p 335.00p 6999
28/12/2017 339.50p 344.75p 335.00p 340.00p 3142
27/12/2017 325.25p 334.75p 325.25p 334.75p 4392
22/12/2017 330.00p 344.75p 325.45p 330.00p 5977
21/12/2017 330.50p 333.68p 330.50p 331.00p 6223
20/12/2017 345.00p 345.00p 330.25p 343.75p 2052
19/12/2017 340.00p 340.00p 330.50p 335.00p 4318
18/12/2017 330.25p 340.00p 330.25p 335.00p 13567
15/12/2017 334.50p 340.00p 324.23p 340.00p 7693
14/12/2017 320.00p 323.25p 315.25p 322.50p 22881
13/12/2017 320.00p 325.00p 314.00p 323.50p 24395
12/12/2017 320.00p 320.00p 310.00p 315.88p 3821
11/12/2017 319.25p 325.00p 310.25p 320.00p 38205
08/12/2017 325.00p 325.34p 310.00p 314.75p 47987
07/12/2017 326.90p 330.00p 326.90p 330.00p 1361
06/12/2017 325.13p 333.94p 322.20p 329.00p 6253
05/12/2017 325.00p 329.61p 322.50p 326.00p 6514
04/12/2017 321.00p 325.00p 320.00p 324.00p 14086
01/12/2017 316.00p 324.75p 316.00p 322.50p 5596
30/11/2017 315.00p 325.00p 311.40p 320.50p 16026
29/11/2017 300.00p 313.00p 290.00p 310.50p 41919
28/11/2017 326.25p 333.00p 291.00p 309.00p 97306
27/11/2017 325.50p 332.75p 320.50p 322.00p 24939
24/11/2017 330.12p 333.52p 330.00p 330.00p 4718
23/11/2017 331.87p 332.60p 331.00p 331.00p 3805
22/11/2017 334.50p 335.00p 330.75p 332.00p 31516
21/11/2017 338.00p 338.00p 335.00p 335.00p 10682
20/11/2017 341.80p 341.80p 332.00p 338.00p 4561
17/11/2017 335.50p 339.75p 329.25p 334.63p 41797
16/11/2017 329.25p 339.51p 329.52p 334.75p 13151
15/11/2017 329.25p 343.24p 329.25p 337.00p 18609
14/11/2017 335.00p 340.45p 331.20p 339.00p 27987
13/11/2017 350.00p 350.00p 329.00p 340.00p 35923
10/11/2017 359.75p 359.75p 345.25p 349.13p 9523
09/11/2017 359.75p 359.75p 345.25p 353.25p 4354
08/11/2017 354.75p 355.00p 347.13p 350.75p 12837
07/11/2017 347.25p 355.18p 345.33p 354.00p 54771
06/11/2017 355.00p 358.75p 351.28p 357.00p 71380
03/11/2017 345.00p 370.00p 345.00p 354.00p 285406
02/11/2017 340.00p 337.85p 322.11p 332.87p 13650
01/11/2017 340.00p 340.00p 327.12p 340.00p 7257
31/10/2017 344.75p 334.00p 330.19p 332.38p 10242
30/10/2017 344.75p 345.00p 329.17p 333.50p 20678
27/10/2017 327.50p 343.00p 325.46p 327.50p 15289
26/10/2017 325.25p 335.12p 325.25p 335.12p 8807
25/10/2017 325.25p 333.00p 325.00p 329.00p 13475
24/10/2017 338.25p 334.88p 326.45p 334.88p 5637
23/10/2017 338.25p 338.25p 328.63p 334.88p 18570
20/10/2017 339.50p 339.75p 330.00p 330.50p 12445
19/10/2017 326.75p 339.50p 326.75p 334.63p 19901
18/10/2017 345.00p 346.88p 330.00p 336.12p 172190
17/10/2017 349.75p 350.00p 345.00p 347.00p 24496
16/10/2017 350.00p 363.28p 343.49p 348.00p 77112
13/10/2017 349.75p 354.75p 340.25p 346.62p 25694
12/10/2017 338.25p 343.37p 338.25p 343.37p 11109
11/10/2017 331.00p 331.00p 331.00p 331.00p 132
10/10/2017 330.25p 339.25p 330.00p 330.00p 2303
09/10/2017 335.75p 335.75p 330.00p 330.00p 11945
06/10/2017 330.00p 333.00p 332.38p 332.38p 25085
05/10/2017 330.00p 333.00p 330.00p 333.00p 4
04/10/2017 330.00p 336.00p 330.00p 336.00p 3523
03/10/2017 326.75p 330.00p 326.75p 330.00p 2
02/10/2017 325.25p 337.00p 325.25p 330.00p 2197
29/09/2017 335.75p 332.25p 332.00p 332.00p 34435
28/09/2017 335.75p 339.50p 332.25p 332.25p 7326
27/09/2017 335.75p 339.75p 334.00p 339.50p 7755
26/09/2017 335.75p 330.50p 330.25p 330.50p 1219
25/09/2017 335.75p 335.75p 330.25p 330.25p 78
22/09/2017 327.50p 336.00p 327.50p 336.00p 10
21/09/2017 330.25p 330.25p 330.00p 330.00p 2
20/09/2017 329.00p 331.50p 329.50p 331.50p 7213
19/09/2017 329.00p 339.50p 329.00p 329.50p 6198
18/09/2017 324.00p 329.75p 324.00p 329.75p 54
15/09/2017 329.00p 329.25p 326.75p 326.75p 2053
14/09/2017 320.00p 327.00p 320.00p 327.00p 1325
13/09/2017 320.25p 330.00p 320.25p 328.00p 800
12/09/2017 323.50p 325.25p 320.00p 325.00p 11950
11/09/2017 323.25p 323.75p 323.25p 323.50p 8595
08/09/2017 323.50p 329.75p 323.50p 329.75p 3756
07/09/2017 329.75p 329.75p 327.38p 327.38p 250
06/09/2017 320.75p 325.00p 320.50p 325.00p 909
05/09/2017 329.75p 330.00p 326.75p 326.75p 6195
04/09/2017 330.00p 338.00p 329.75p 329.75p 15788
01/09/2017 320.00p 329.75p 320.00p 329.75p 14201
31/08/2017 314.00p 318.00p 313.75p 318.00p 8971
30/08/2017 310.75p 318.00p 310.75p 317.50p 45
29/08/2017 313.50p 316.75p 313.00p 316.75p 2974
25/08/2017 315.25p 315.25p 313.00p 313.00p 8301
24/08/2017 305.00p 317.75p 314.75p 314.75p 22566
23/08/2017 305.00p 320.00p 305.00p 317.75p 23929
22/08/2017 305.00p 307.00p 305.00p 305.00p 6727
21/08/2017 299.75p 316.00p 299.50p 306.25p 65392
18/08/2017 285.00p 299.50p 285.00p 296.50p 68692
17/08/2017 283.25p 290.00p 287.88p 287.88p 82772
16/08/2017 283.25p 290.00p 283.00p 290.00p 19425
15/08/2017 278.00p 296.00p 278.00p 285.00p 27024
14/08/2017 284.25p 285.00p 265.00p 268.00p 16367
11/08/2017 280.00p 284.75p 281.00p 281.00p 2593
10/08/2017 280.00p 284.75p 280.00p 284.75p 1121
09/08/2017 283.00p 287.75p 283.00p 287.75p 2457
08/08/2017 290.00p 294.75p 287.50p 287.50p 13006
07/08/2017 290.00p 295.00p 289.75p 294.75p 8355
04/08/2017 282.75p 285.00p 284.00p 284.00p 18335
03/08/2017 282.75p 285.00p 275.00p 285.00p 26621
02/08/2017 288.00p 285.00p 281.25p 281.25p 10644
01/08/2017 288.00p 288.00p 280.00p 285.00p 31270
31/07/2017 292.25p 290.37p 288.50p 288.50p 12899
28/07/2017 292.25p 290.37p 289.88p 290.37p 9007
27/07/2017 292.25p 292.25p 289.88p 289.88p 7125
26/07/2017 295.25p 301.00p 292.25p 301.00p 7257
25/07/2017 309.75p 298.00p 296.00p 296.00p 3709
24/07/2017 309.75p 301.50p 298.00p 298.00p 4744
21/07/2017 309.75p 301.50p 299.13p 301.50p 854
20/07/2017 309.75p 300.00p 299.13p 299.13p 32172
19/07/2017 309.75p 310.00p 300.00p 300.00p 19489
18/07/2017 302.75p 302.75p 290.00p 290.00p 19
17/07/2017 297.00p 294.25p 290.00p 294.25p 4529
14/07/2017 297.00p 303.50p 290.00p 290.00p 12710
13/07/2017 301.50p 303.50p 295.00p 295.00p 1702
12/07/2017 295.00p 300.00p 296.88p 296.88p 1737
11/07/2017 295.00p 300.00p 295.00p 300.00p 10753
10/07/2017 300.00p 300.00p 297.50p 297.50p 150
07/07/2017 295.25p 299.75p 295.00p 299.75p 46958
06/07/2017 295.25p 295.25p 295.00p 295.00p 25120
05/07/2017 298.00p 304.50p 298.00p 304.50p 5455
04/07/2017 295.00p 299.87p 295.00p 299.87p 100
03/07/2017 300.00p 299.87p 295.00p 299.87p 2450
30/06/2017 300.00p 305.00p 295.00p 295.00p 13747
29/06/2017 295.25p 301.50p 299.75p 299.75p 6362
28/06/2017 295.25p 301.50p 295.25p 301.50p 804
27/06/2017 295.00p 295.00p 295.00p 295.00p 25
26/06/2017 302.25p 299.87p 299.87p 299.87p 18006
23/06/2017 302.25p 299.87p 299.87p 299.87p 29835
22/06/2017 302.25p 301.25p 299.87p 299.87p 0
21/06/2017 302.25p 302.25p 295.00p 301.25p 5450
20/06/2017 300.00p 304.50p 300.00p 304.50p 464
19/06/2017 295.50p 304.25p 295.25p 304.25p 2597
16/06/2017 298.62p 298.91p 296.06p 297.50p 3733
15/06/2017 295.25p 302.38p 295.00p 295.00p 31869
14/06/2017 295.00p 299.55p 295.00p 298.00p 13879
13/06/2017 295.25p 304.75p 295.00p 304.75p 14460
12/06/2017 295.25p 299.75p 294.85p 295.00p 113678
09/06/2017 295.00p 298.75p 293.17p 297.50p 25202
08/06/2017 295.25p 300.00p 295.25p 296.00p 11601
07/06/2017 295.00p 299.25p 295.00p 295.00p 83255
06/06/2017 280.75p 295.00p 280.75p 295.00p 36874
05/06/2017 295.00p 300.00p 290.00p 300.00p 31057
02/06/2017 290.00p 294.75p 290.00p 292.25p 51305
01/06/2017 281.25p 294.75p 281.25p 290.00p 17922
31/05/2017 290.00p 295.00p 290.00p 290.25p 8541
30/05/2017 290.50p 295.00p 290.50p 295.00p 23193
26/05/2017 290.25p 295.00p 290.25p 295.00p 4963
25/05/2017 290.25p 294.75p 282.17p 290.00p 64018
24/05/2017 294.75p 294.75p 290.00p 294.75p 10724
23/05/2017 294.75p 294.75p 285.73p 292.37p 14321
22/05/2017 285.25p 296.75p 285.00p 285.00p 43332
19/05/2017 290.00p 299.75p 287.50p 291.00p 12571
18/05/2017 299.75p 299.75p 289.00p 292.37p 7984
17/05/2017 299.75p 299.75p 290.49p 293.50p 23637
16/05/2017 300.00p 300.00p 291.00p 291.00p 20224
15/05/2017 291.00p 300.00p 285.50p 288.50p 34739
12/05/2017 290.50p 290.50p 282.25p 282.25p 5548
11/05/2017 291.25p 291.25p 282.00p 282.00p 28378
10/05/2017 291.50p 291.50p 282.65p 285.00p 5361
09/05/2017 282.00p 282.00p 280.45p 281.75p 292660
08/05/2017 294.75p 294.75p 276.23p 280.00p 15856
05/05/2017 283.75p 289.82p 275.00p 275.00p 18064
04/05/2017 284.50p 287.75p 279.50p 283.38p 13343
03/05/2017 292.00p 293.00p 281.67p 287.50p 316036
02/05/2017 290.00p 300.00p 290.00p 299.00p 14472
28/04/2017 295.00p 300.87p 290.00p 295.00p 19216
27/04/2017 299.75p 299.75p 295.00p 295.00p 20120
26/04/2017 298.25p 301.13p 295.50p 299.13p 12124
25/04/2017 301.13p 303.87p 301.13p 303.87p 2638
24/04/2017 298.25p 306.87p 296.50p 300.00p 27898
21/04/2017 298.00p 306.94p 298.00p 298.00p 2464
20/04/2017 298.25p 309.00p 298.25p 304.50p 3937
19/04/2017 301.13p 306.00p 298.83p 304.00p 4173
18/04/2017 304.33p 304.33p 298.34p 301.38p 8029
13/04/2017 300.00p 303.48p 300.00p 301.25p 3989
12/04/2017 303.44p 304.75p 302.15p 303.50p 8897
11/04/2017 302.00p 314.75p 299.75p 304.25p 179839
10/04/2017 306.00p 310.81p 302.00p 303.63p 42171
07/04/2017 305.50p 308.50p 304.65p 308.50p 57909

*Close Price adjusted for both dividends and splits