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
21/10/2009 285.00p 285.00p 285.00p 285.00p 82261
20/10/2009 285.00p 285.00p 285.00p 285.00p 21379
19/10/2009 284.50p 285.00p 284.50p 285.00p 4783
16/10/2009 284.00p 287.00p 284.00p 287.00p 51091
15/10/2009 283.50p 286.00p 283.50p 286.00p 35911
14/10/2009 282.00p 282.00p 280.00p 282.00p 12002
13/10/2009 280.00p 281.00p 280.00p 281.00p 8519
12/10/2009 277.00p 278.00p 273.00p 277.50p 39475
09/10/2009 280.25p 282.50p 280.00p 282.25p 8990
08/10/2009 272.00p 283.00p 272.00p 283.00p 66449
07/10/2009 275.00p 275.00p 269.50p 269.50p 30317
06/10/2009 275.00p 275.00p 275.00p 275.00p 134234
05/10/2009 278.00p 278.50p 277.00p 278.50p 11442
02/10/2009 284.00p 284.00p 278.00p 281.50p 27686
01/10/2009 285.00p 285.00p 284.50p 284.50p 141450
30/09/2009 284.00p 286.50p 282.50p 285.75p 15404
29/09/2009 280.00p 281.50p 280.00p 281.50p 15917
28/09/2009 272.00p 283.50p 272.00p 282.00p 141694
25/09/2009 265.00p 268.75p 265.00p 268.75p 3981
24/09/2009 265.00p 265.00p 265.00p 265.00p 17958
23/09/2009 268.00p 268.00p 265.00p 265.00p 49924
22/09/2009 266.75p 270.00p 266.75p 270.00p 9756
21/09/2009 262.00p 265.00p 262.00p 265.00p 28322

*Close Price adjusted for both dividends and splits