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
29/03/2023 434.00p 434.00p 422.00p 422.00p 91645
28/03/2023 421.00p 437.13p 421.00p 426.00p 120615
27/03/2023 425.00p 433.00p 421.00p 426.00p 110907
24/03/2023 427.00p 439.00p 422.00p 427.00p 53961
23/03/2023 429.00p 438.00p 423.00p 427.00p 87994
22/03/2023 433.00p 444.14p 424.99p 428.00p 67290
21/03/2023 441.00p 448.00p 429.50p 436.00p 166952
20/03/2023 448.00p 448.00p 428.30p 444.00p 106005
17/03/2023 448.00p 448.00p 431.00p 431.00p 64725
16/03/2023 442.00p 448.96p 438.00p 442.00p 34955
15/03/2023 444.00p 448.00p 430.00p 441.00p 64989
14/03/2023 450.00p 453.42p 444.00p 448.00p 94859
13/03/2023 455.00p 460.00p 441.00p 442.00p 149733
10/03/2023 455.00p 460.00p 444.09p 451.00p 116175
09/03/2023 460.00p 460.00p 452.08p 457.00p 78184
08/03/2023 453.00p 457.00p 449.49p 457.00p 403590
07/03/2023 446.00p 460.00p 441.00p 449.00p 278871
06/03/2023 449.00p 454.30p 443.00p 451.00p 66581
03/03/2023 443.00p 459.00p 441.00p 444.00p 37049
02/03/2023 443.00p 449.40p 440.00p 443.00p 60582
01/03/2023 441.00p 455.00p 440.00p 446.00p 56222
28/02/2023 458.00p 458.00p 441.00p 458.00p 25279
27/02/2023 449.00p 458.00p 441.00p 452.00p 59007
24/02/2023 445.00p 453.27p 442.00p 448.00p 56464
23/02/2023 447.00p 452.75p 443.60p 446.00p 16911
22/02/2023 446.00p 455.04p 442.00p 444.00p 55453
21/02/2023 450.00p 450.42p 443.40p 446.50p 72795
20/02/2023 453.00p 453.00p 440.95p 445.00p 144832
17/02/2023 441.00p 449.00p 441.00p 441.00p 82792
16/02/2023 451.00p 451.19p 443.00p 444.00p 32237
15/02/2023 438.00p 454.00p 438.00p 440.00p 28308
14/02/2023 447.00p 448.00p 438.00p 443.00p 109431
13/02/2023 447.00p 452.99p 437.00p 447.00p 24077
10/02/2023 445.00p 459.00p 437.00p 450.00p 53317
09/02/2023 451.00p 454.00p 444.00p 454.00p 71056
08/02/2023 444.00p 453.72p 441.96p 449.00p 57654
07/02/2023 441.00p 447.74p 441.00p 443.00p 20737
06/02/2023 444.00p 449.00p 440.00p 442.00p 43039
03/02/2023 448.00p 449.00p 443.00p 445.00p 94919
02/02/2023 450.00p 453.00p 440.00p 453.00p 133738
01/02/2023 443.00p 449.00p 434.67p 449.00p 26104
31/01/2023 437.00p 445.52p 437.00p 439.00p 62818
30/01/2023 427.00p 448.00p 419.24p 439.00p 180590
27/01/2023 440.00p 444.95p 421.00p 429.00p 58051
26/01/2023 445.00p 464.00p 440.00p 440.00p 34601
25/01/2023 446.00p 460.00p 440.00p 440.00p 39492
24/01/2023 465.00p 467.54p 446.00p 446.00p 53323
23/01/2023 443.00p 456.88p 443.00p 454.00p 57937
20/01/2023 450.00p 459.60p 444.00p 444.00p 80953
19/01/2023 468.00p 472.04p 446.00p 446.00p 52098
18/01/2023 485.00p 497.50p 461.81p 469.00p 245823
17/01/2023 472.00p 493.00p 472.00p 493.00p 153367
16/01/2023 471.00p 481.32p 471.00p 474.00p 79738
13/01/2023 475.00p 480.00p 471.00p 475.00p 78316
12/01/2023 473.00p 487.00p 473.00p 475.00p 89770
11/01/2023 473.00p 483.00p 471.00p 473.00p 74079
10/01/2023 472.00p 482.55p 471.21p 473.00p 74158
09/01/2023 475.00p 484.00p 475.00p 477.00p 24838
06/01/2023 480.00p 484.00p 471.81p 475.00p 37555
05/01/2023 465.00p 483.80p 461.00p 475.00p 79401
04/01/2023 476.00p 480.00p 472.15p 475.50p 24040
03/01/2023 476.00p 484.72p 471.12p 476.00p 95163
30/12/2022 478.00p 483.00p 477.64p 480.00p 3602
29/12/2022 484.00p 484.82p 471.63p 480.00p 6109
28/12/2022 474.00p 485.00p 462.88p 485.00p 22196
23/12/2022 477.00p 485.00p 469.41p 485.00p 6246
22/12/2022 481.00p 481.00p 469.00p 477.00p 6844
21/12/2022 475.00p 484.00p 468.00p 471.00p 18786
20/12/2022 468.00p 483.00p 468.00p 483.00p 13300
19/12/2022 474.00p 475.85p 465.50p 470.00p 22419
16/12/2022 472.00p 484.00p 468.00p 476.00p 15985
15/12/2022 462.00p 472.00p 462.00p 472.00p 27555
14/12/2022 465.00p 482.00p 465.00p 471.00p 17494
13/12/2022 475.00p 475.00p 461.99p 474.00p 95402
12/12/2022 498.00p 498.00p 475.00p 475.00p 25144
09/12/2022 485.00p 497.00p 473.00p 483.00p 53199
08/12/2022 506.00p 506.00p 481.00p 481.00p 46556
07/12/2022 495.00p 506.00p 495.00p 506.00p 16576
06/12/2022 482.00p 506.00p 482.00p 500.00p 24235
05/12/2022 491.00p 506.00p 490.00p 490.00p 41248
02/12/2022 486.00p 506.80p 486.00p 492.00p 27363
01/12/2022 508.00p 510.00p 494.05p 502.00p 22603
30/11/2022 489.00p 506.00p 481.00p 506.00p 58134
29/11/2022 481.00p 497.00p 481.00p 497.00p 39733
28/11/2022 482.00p 495.00p 476.00p 490.00p 221009
25/11/2022 490.00p 495.00p 486.23p 490.00p 91886
24/11/2022 484.00p 490.00p 484.00p 490.00p 47217
23/11/2022 485.00p 490.00p 475.89p 488.00p 87429
22/11/2022 482.00p 489.00p 475.89p 485.00p 69781
21/11/2022 481.00p 489.00p 480.00p 487.50p 49645
18/11/2022 481.00p 489.00p 473.00p 481.00p 52016
17/11/2022 470.00p 490.00p 470.00p 470.00p 32259
16/11/2022 488.00p 490.00p 476.32p 482.00p 75374
15/11/2022 487.00p 487.00p 474.00p 486.00p 103610
14/11/2022 480.00p 489.00p 469.55p 485.00p 270027
11/11/2022 479.00p 479.05p 468.56p 478.00p 32937
10/11/2022 465.00p 479.00p 462.00p 477.00p 109516
09/11/2022 458.00p 470.00p 450.50p 469.00p 48924
08/11/2022 453.00p 465.16p 446.00p 459.00p 56042
07/11/2022 455.00p 465.00p 448.80p 462.00p 61469
04/11/2022 447.00p 457.00p 424.00p 457.00p 112417
03/11/2022 419.00p 444.00p 417.60p 444.00p 707335
02/11/2022 425.00p 426.10p 422.94p 425.00p 40271
01/11/2022 430.00p 434.14p 424.00p 429.00p 41860
31/10/2022 438.00p 449.00p 423.00p 427.00p 151195
28/10/2022 443.00p 446.08p 430.00p 440.00p 29074
27/10/2022 440.00p 455.00p 433.00p 439.00p 60287
26/10/2022 446.00p 446.00p 437.90p 441.00p 50161
25/10/2022 446.00p 448.06p 439.60p 448.00p 26190
24/10/2022 444.00p 452.00p 442.74p 446.00p 38082
21/10/2022 450.00p 450.00p 444.00p 444.00p 29222
20/10/2022 450.00p 459.00p 445.00p 452.00p 97244
19/10/2022 450.00p 459.00p 448.00p 459.00p 16588
18/10/2022 446.00p 456.00p 440.00p 447.00p 31987
17/10/2022 448.00p 457.00p 436.50p 456.00p 27030
14/10/2022 452.00p 458.00p 447.99p 452.00p 39093
13/10/2022 446.00p 459.00p 440.00p 445.00p 123687
12/10/2022 452.00p 454.60p 440.00p 445.00p 75787
11/10/2022 462.00p 465.00p 456.00p 457.00p 39135
10/10/2022 464.00p 469.00p 451.28p 462.00p 175444
07/10/2022 459.00p 465.00p 448.94p 463.00p 31740
06/10/2022 457.00p 465.00p 454.81p 457.00p 138166
05/10/2022 459.00p 459.72p 445.00p 445.00p 101556
04/10/2022 442.00p 460.00p 441.00p 457.00p 147824
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

*Close Price adjusted for both dividends and splits