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
25/05/2011 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
06/12/2010 340.00p 348.00p 334.64p 348.00p 34894
03/12/2010 332.00p 338.04p 332.00p 336.25p 545
02/12/2010 319.75p 332.00p 312.50p 332.00p 46963
01/12/2010 315.00p 320.00p 310.00p 317.00p 47551
30/11/2010 312.50p 318.72p 309.23p 315.00p 59296
29/11/2010 315.00p 321.00p 315.00p 321.00p 86865
26/11/2010 324.75p 325.10p 318.00p 325.00p 5174
25/11/2010 315.25p 325.00p 315.25p 320.00p 13887
24/11/2010 315.00p 320.25p 315.00p 320.25p 16250
23/11/2010 320.00p 320.34p 312.00p 320.00p 43643
22/11/2010 320.00p 325.00p 320.00p 321.00p 8434
19/11/2010 324.00p 324.00p 320.00p 320.00p 10803
18/11/2010 308.25p 319.50p 308.25p 319.50p 301191
17/11/2010 320.00p 328.80p 300.65p 318.00p 41247
16/11/2010 332.00p 336.69p 316.20p 320.50p 25814
15/11/2010 332.00p 339.20p 332.00p 332.00p 29655
12/11/2010 340.00p 342.34p 332.00p 336.00p 41922
11/11/2010 332.00p 336.25p 330.00p 330.00p 6083
10/11/2010 335.00p 343.32p 335.00p 335.00p 21874
09/11/2010 334.25p 342.50p 332.00p 335.00p 30711
08/11/2010 332.00p 342.84p 332.00p 332.00p 35051
05/11/2010 338.00p 344.90p 330.00p 330.00p 52763
04/11/2010 338.00p 344.84p 338.00p 338.00p 131374
03/11/2010 335.00p 342.50p 335.00p 338.00p 12103
02/11/2010 350.25p 357.05p 335.00p 335.00p 32936
01/11/2010 350.00p 355.00p 346.52p 350.00p 45348
29/10/2010 356.00p 357.00p 349.00p 349.00p 19615
28/10/2010 352.00p 362.62p 341.60p 351.00p 22149
27/10/2010 351.00p 362.66p 351.00p 352.00p 12407
26/10/2010 350.00p 364.50p 350.00p 355.00p 10392
25/10/2010 351.00p 359.75p 348.25p 355.00p 51291
22/10/2010 350.00p 350.00p 342.50p 345.50p 44076
21/10/2010 340.00p 350.00p 331.95p 345.00p 44660
20/10/2010 333.00p 333.00p 327.60p 333.00p 4343
19/10/2010 330.00p 332.33p 322.50p 326.00p 10513
18/10/2010 321.50p 328.34p 321.16p 325.00p 9975
15/10/2010 327.50p 329.15p 320.00p 321.50p 19685
14/10/2010 325.00p 329.00p 320.00p 325.00p 17292
13/10/2010 325.25p 329.20p 323.60p 327.25p 6732
12/10/2010 320.00p 329.34p 320.00p 325.25p 11386
11/10/2010 320.00p 320.50p 313.35p 320.00p 126841
08/10/2010 311.00p 324.40p 311.00p 319.00p 28853
07/10/2010 320.00p 320.00p 311.00p 311.00p 24900
06/10/2010 314.25p 320.00p 314.25p 314.25p 620190
05/10/2010 322.00p 325.50p 314.95p 318.25p 97414
04/10/2010 319.00p 324.00p 315.63p 324.00p 26797
01/10/2010 320.25p 324.50p 320.25p 324.50p 49923
30/09/2010 320.25p 327.00p 315.00p 315.00p 60523
29/09/2010 328.00p 330.00p 321.00p 328.00p 27064
28/09/2010 320.00p 330.00p 304.17p 330.00p 59680
27/09/2010 300.00p 310.00p 291.94p 310.00p 236539
24/09/2010 291.25p 298.15p 289.50p 291.00p 31125
23/09/2010 297.00p 300.00p 295.00p 295.50p 51451
22/09/2010 296.75p 300.00p 293.40p 300.00p 123581
21/09/2010 300.00p 300.00p 292.50p 292.50p 22392
20/09/2010 292.00p 300.00p 292.00p 292.50p 18348
17/09/2010 298.75p 298.75p 292.00p 292.00p 18560
16/09/2010 295.00p 298.00p 290.00p 290.00p 34770
15/09/2010 295.00p 295.00p 291.25p 293.75p 8322
14/09/2010 290.00p 299.40p 288.00p 293.00p 301635
13/09/2010 290.00p 299.90p 289.42p 294.25p 15770
10/09/2010 298.75p 299.90p 290.00p 292.50p 69987
09/09/2010 292.00p 299.29p 290.00p 290.50p 25832
08/09/2010 299.75p 304.14p 292.58p 295.00p 13895
07/09/2010 299.00p 308.06p 299.00p 302.00p 236409
06/09/2010 305.75p 310.00p 298.70p 308.00p 94128
03/09/2010 300.00p 308.70p 296.75p 304.00p 24599
02/09/2010 295.00p 300.00p 288.44p 300.00p 32728
01/09/2010 286.00p 292.00p 286.00p 289.00p 94643
31/08/2010 285.00p 292.00p 280.70p 290.50p 43154
27/08/2010 285.25p 285.25p 282.55p 283.25p 3626
26/08/2010 295.00p 298.50p 286.53p 296.50p 800020
25/08/2010 291.75p 292.00p 284.50p 292.00p 27797
24/08/2010 288.50p 293.00p 281.69p 293.00p 159789
23/08/2010 271.75p 273.00p 262.18p 273.00p 37248
20/08/2010 260.25p 272.00p 259.05p 272.00p 30214
19/08/2010 270.00p 270.00p 263.50p 263.50p 2098
18/08/2010 265.00p 275.00p 265.00p 275.00p 49310
17/08/2010 256.00p 265.00p 256.00p 260.00p 23548
16/08/2010 255.00p 265.00p 255.00p 256.00p 8193
13/08/2010 260.00p 264.75p 256.25p 257.75p 2300
12/08/2010 255.00p 260.00p 255.00p 255.00p 19685
11/08/2010 257.75p 260.46p 253.49p 257.50p 3200
10/08/2010 257.00p 259.32p 250.25p 257.75p 9075
09/08/2010 260.00p 261.86p 257.00p 257.00p 14234

*Close Price adjusted for both dividends and splits