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
17/06/2022 350.00p 358.55p 325.00p 345.00p 46981
16/06/2022 350.00p 367.00p 350.00p 355.50p 30849
15/06/2022 353.00p 362.50p 346.99p 362.00p 84249
14/06/2022 358.00p 365.40p 354.40p 364.00p 43039
13/06/2022 353.00p 365.40p 353.00p 357.00p 47476
10/06/2022 357.00p 375.00p 356.10p 360.50p 26535
09/06/2022 378.00p 379.00p 366.00p 369.00p 23290
08/06/2022 378.00p 377.00p 365.00p 367.50p 42013
07/06/2022 378.00p 381.44p 361.00p 370.00p 122109
06/06/2022 376.00p 380.00p 365.00p 370.00p 14316
03/06/2022 376.00p 378.00p 367.00p 371.50p 29422
02/06/2022 376.00p 378.00p 367.00p 371.50p 29422
01/06/2022 376.00p 378.00p 367.00p 371.50p 29422
31/05/2022 365.00p 376.61p 351.00p 376.00p 16931
27/05/2022 373.00p 373.00p 352.00p 361.00p 23943
26/05/2022 347.00p 373.00p 347.00p 362.00p 11915
25/05/2022 347.00p 371.00p 347.00p 359.50p 13767
24/05/2022 347.00p 364.00p 347.00p 364.00p 30942
23/05/2022 358.00p 362.20p 347.00p 356.00p 32662
20/05/2022 358.00p 359.00p 355.00p 357.00p 23900
19/05/2022 361.00p 361.00p 347.00p 358.00p 38248
18/05/2022 351.00p 379.00p 350.00p 352.00p 67070
17/05/2022 367.00p 375.11p 358.00p 373.00p 115371
16/05/2022 365.00p 375.00p 351.00p 363.50p 19809
13/05/2022 351.00p 364.01p 351.00p 364.00p 26659
12/05/2022 364.00p 370.00p 356.00p 356.00p 60424
11/05/2022 352.00p 364.00p 347.00p 364.00p 43501
10/05/2022 352.00p 360.00p 343.00p 360.00p 50004
09/05/2022 348.00p 359.17p 341.00p 353.00p 15614
06/05/2022 351.00p 364.00p 340.00p 348.00p 9177
05/05/2022 359.00p 364.00p 351.00p 357.50p 17117
04/05/2022 365.00p 365.00p 346.00p 352.00p 16081
03/05/2022 360.00p 360.00p 343.00p 359.00p 12711
02/05/2022 355.00p 355.76p 341.00p 350.00p 42183
29/04/2022 355.00p 355.76p 341.00p 350.00p 42183
28/04/2022 353.00p 355.58p 341.00p 352.50p 38201
27/04/2022 356.00p 360.00p 349.76p 355.00p 515409
26/04/2022 350.00p 355.00p 340.00p 340.00p 257225
25/04/2022 350.00p 356.80p 340.00p 340.00p 604986
22/04/2022 358.00p 364.60p 347.00p 351.00p 45137
21/04/2022 347.00p 370.00p 337.00p 360.00p 90683
20/04/2022 347.00p 355.00p 330.00p 355.00p 39171
19/04/2022 344.00p 348.60p 335.88p 336.50p 137720
14/04/2022 344.00p 345.00p 331.00p 345.00p 30350
13/04/2022 332.00p 349.00p 326.00p 344.00p 34892
12/04/2022 345.00p 346.17p 333.03p 335.00p 41068
11/04/2022 345.00p 345.00p 332.65p 341.50p 52912
08/04/2022 329.00p 348.00p 327.00p 341.00p 88442
07/04/2022 335.00p 343.27p 330.00p 338.00p 50680
06/04/2022 337.00p 345.00p 337.00p 340.00p 60930
05/04/2022 347.00p 347.00p 340.00p 341.50p 46778
04/04/2022 340.00p 349.55p 335.00p 345.00p 103789
01/04/2022 342.00p 346.00p 336.00p 339.00p 25359
31/03/2022 340.00p 348.58p 336.00p 346.00p 30375
30/03/2022 340.00p 355.00p 336.00p 341.00p 106703
29/03/2022 329.00p 339.55p 321.05p 335.50p 68873
28/03/2022 324.00p 329.00p 318.00p 325.50p 36211
25/03/2022 322.00p 328.70p 317.00p 327.00p 37922
24/03/2022 315.00p 330.00p 310.62p 320.00p 75110
23/03/2022 308.00p 340.00p 306.00p 313.00p 1413429
22/03/2022 310.00p 312.00p 305.29p 309.50p 29576
21/03/2022 314.00p 314.00p 303.00p 309.00p 30591
18/03/2022 306.00p 318.20p 302.00p 310.00p 57406
17/03/2022 304.00p 311.00p 294.60p 310.00p 19509
16/03/2022 304.00p 304.00p 297.00p 301.00p 51531
15/03/2022 311.00p 315.88p 285.00p 299.00p 171998
14/03/2022 309.00p 319.34p 307.52p 313.00p 35671
11/03/2022 304.00p 314.20p 291.00p 307.00p 57154
10/03/2022 299.00p 307.40p 291.00p 301.00p 53126
09/03/2022 298.00p 300.00p 286.00p 290.00p 171927
08/03/2022 276.00p 296.00p 270.00p 290.00p 79467
07/03/2022 281.00p 291.27p 262.05p 277.50p 71741
04/03/2022 279.00p 295.00p 279.80p 287.50p 33967
03/03/2022 279.00p 293.35p 277.00p 283.50p 13743
02/03/2022 276.00p 294.00p 276.00p 286.50p 27298
01/03/2022 289.00p 293.46p 281.00p 284.50p 49039
28/02/2022 281.00p 289.45p 275.00p 283.50p 93727
25/02/2022 275.00p 290.00p 275.00p 280.00p 75690
24/02/2022 285.00p 300.00p 276.00p 281.50p 28381
23/02/2022 287.00p 299.00p 282.72p 290.00p 48586
22/02/2022 295.00p 295.00p 282.75p 292.00p 64675
21/02/2022 300.00p 306.00p 291.74p 295.50p 58956
18/02/2022 299.00p 302.00p 295.00p 301.50p 78675
17/02/2022 300.00p 301.00p 297.50p 300.00p 61710
16/02/2022 300.00p 304.00p 294.00p 297.50p 58697
15/02/2022 300.00p 309.00p 292.00p 292.00p 54595
14/02/2022 309.00p 314.00p 292.99p 298.00p 75546
11/02/2022 315.00p 325.00p 300.00p 301.00p 222645
10/02/2022 300.00p 303.80p 289.25p 296.50p 61521
09/02/2022 285.00p 298.35p 286.00p 292.50p 9444
08/02/2022 285.00p 300.00p 285.00p 285.00p 21578
07/02/2022 295.00p 295.00p 286.94p 295.00p 36299
04/02/2022 291.00p 292.00p 283.45p 292.00p 35557
03/02/2022 289.00p 287.35p 278.33p 283.00p 3428
02/02/2022 289.00p 290.00p 281.35p 289.00p 26051
01/02/2022 281.00p 287.50p 276.69p 287.50p 14432
31/01/2022 281.00p 287.65p 280.00p 280.00p 9380
28/01/2022 281.00p 290.00p 281.00p 290.00p 13705
27/01/2022 277.00p 298.00p 277.00p 290.50p 34931
26/01/2022 285.00p 290.00p 276.00p 276.00p 56387
25/01/2022 281.00p 286.00p 280.30p 286.00p 17024
24/01/2022 285.00p 302.00p 281.18p 283.50p 52648
21/01/2022 296.00p 303.20p 293.16p 296.50p 41295
20/01/2022 307.00p 308.00p 299.00p 304.00p 25352
19/01/2022 299.00p 306.02p 291.00p 302.50p 54137
18/01/2022 294.00p 298.67p 291.80p 294.50p 54897
17/01/2022 294.00p 300.00p 291.89p 294.00p 27609
14/01/2022 285.00p 300.00p 291.62p 292.50p 61939
13/01/2022 285.00p 302.00p 285.00p 286.00p 9943
12/01/2022 295.00p 304.00p 286.00p 287.00p 42728
10/01/2022 286.00p 307.00p 286.00p 293.00p 14446
07/01/2022 300.00p 302.50p 292.00p 295.00p 1404
06/01/2022 300.00p 305.00p 288.00p 295.50p 24217
05/01/2022 295.00p 305.00p 292.00p 305.00p 23942
04/01/2022 295.00p 300.00p 287.00p 287.00p 42391
31/12/2021 294.00p 300.00p 289.00p 295.00p 15437
30/12/2021 286.00p 295.50p 286.00p 290.50p 21797
29/12/2021 295.00p 299.00p 286.00p 296.00p 42018
24/12/2021 285.00p 298.00p 292.50p 295.00p 12155
23/12/2021 285.00p 299.43p 282.00p 298.00p 24509
22/12/2021 281.00p 300.00p 281.00p 291.50p 25125
21/12/2021 290.00p 294.00p 279.00p 287.00p 40640
20/12/2021 284.00p 285.00p 274.00p 279.50p 32073
17/12/2021 284.00p 285.00p 274.30p 279.50p 35484
16/12/2021 277.00p 284.53p 271.00p 273.00p 32319
15/12/2021 273.00p 278.00p 272.00p 272.00p 19384
14/12/2021 278.00p 278.00p 269.00p 269.00p 5687
13/12/2021 275.00p 280.00p 261.42p 280.00p 16671
10/12/2021 274.00p 275.00p 261.00p 275.00p 14369
09/12/2021 270.00p 276.68p 267.00p 271.50p 26920
08/12/2021 270.00p 280.00p 266.92p 268.50p 73258
07/12/2021 265.00p 269.75p 257.96p 267.50p 97595
06/12/2021 265.00p 268.55p 258.79p 265.00p 27567
03/12/2021 275.00p 275.00p 262.35p 267.00p 16244
02/12/2021 263.00p 275.00p 262.00p 275.00p 9675
01/12/2021 264.00p 272.95p 262.35p 269.00p 51671
30/11/2021 261.00p 267.37p 261.00p 263.00p 12340
29/11/2021 269.00p 269.00p 257.00p 263.00p 28502
26/11/2021 268.00p 273.02p 260.00p 260.00p 52277
25/11/2021 279.00p 279.00p 270.35p 273.00p 2326
24/11/2021 279.00p 279.00p 270.00p 276.00p 20929
23/11/2021 270.00p 276.00p 269.32p 276.00p 7751
22/11/2021 270.00p 276.66p 270.00p 270.00p 31085
19/11/2021 272.00p 275.18p 269.43p 275.00p 41616
18/11/2021 270.00p 280.00p 266.00p 270.00p 312888
17/11/2021 268.00p 279.00p 267.97p 271.50p 29435
16/11/2021 273.00p 276.00p 268.00p 273.50p 33214
15/11/2021 273.00p 276.00p 268.44p 274.00p 70362
12/11/2021 268.00p 280.00p 267.03p 272.50p 34249
11/11/2021 267.00p 279.00p 266.00p 266.00p 13063
10/11/2021 275.00p 280.00p 269.68p 280.00p 29973
09/11/2021 274.00p 279.00p 267.00p 272.50p 24241
08/11/2021 279.00p 279.00p 266.00p 266.00p 4964
05/11/2021 266.00p 279.00p 265.00p 275.00p 45458
04/11/2021 276.00p 284.00p 269.00p 269.00p 65707
03/11/2021 274.00p 285.00p 268.86p 285.00p 30700
02/11/2021 272.00p 277.00p 260.00p 260.00p 12349
01/11/2021 271.00p 281.00p 270.00p 270.00p 59817
29/10/2021 276.00p 279.82p 271.00p 272.00p 42926
28/10/2021 274.00p 280.00p 272.94p 280.00p 35500
27/10/2021 277.00p 286.00p 272.00p 272.00p 117094
26/10/2021 290.00p 290.00p 276.00p 278.00p 25187
25/10/2021 281.00p 290.00p 276.00p 280.00p 71517
22/10/2021 272.00p 279.05p 262.00p 276.50p 25431
21/10/2021 272.00p 280.00p 262.00p 262.00p 33179
20/10/2021 280.00p 286.00p 262.00p 262.00p 40041
19/10/2021 286.00p 291.00p 270.00p 272.00p 43971
18/10/2021 275.00p 289.00p 271.00p 280.00p 56926
15/10/2021 273.00p 280.50p 270.00p 270.00p 260964
14/10/2021 280.00p 278.84p 273.80p 275.00p 24932
13/10/2021 280.00p 280.00p 273.00p 273.00p 37246
12/10/2021 271.00p 278.00p 271.00p 275.50p 44909
11/10/2021 272.00p 275.00p 271.00p 271.00p 20623
08/10/2021 275.00p 280.00p 271.00p 275.00p 43469
07/10/2021 279.00p 279.00p 271.00p 274.50p 110456
06/10/2021 285.00p 285.00p 276.00p 277.50p 10662
05/10/2021 281.00p 293.00p 274.34p 282.00p 90083
04/10/2021 299.00p 299.00p 280.00p 284.50p 330149
01/10/2021 297.00p 299.00p 287.04p 293.00p 26486
30/09/2021 297.00p 300.68p 288.25p 290.50p 17124
29/09/2021 299.00p 305.00p 293.00p 295.50p 21621
28/09/2021 294.00p 301.72p 294.00p 295.00p 21257
27/09/2021 295.00p 304.80p 293.25p 294.00p 42891
24/09/2021 295.00p 306.66p 291.00p 304.50p 30633
23/09/2021 310.00p 310.00p 296.26p 310.00p 9900
22/09/2021 300.00p 308.00p 300.00p 300.00p 42498
21/09/2021 309.00p 309.00p 298.00p 298.00p 44672
20/09/2021 302.00p 309.94p 298.40p 308.00p 56422
17/09/2021 313.00p 318.00p 305.00p 308.50p 23217
16/09/2021 320.00p 317.22p 306.00p 309.50p 20803
15/09/2021 320.00p 320.00p 303.50p 307.00p 26556
14/09/2021 310.00p 320.00p 309.00p 319.00p 26546
13/09/2021 300.00p 315.00p 300.00p 310.50p 17943
10/09/2021 302.00p 312.40p 301.00p 302.00p 15818
09/09/2021 315.00p 316.40p 306.00p 310.00p 42817
08/09/2021 300.00p 310.10p 295.50p 309.50p 294316
07/09/2021 295.00p 308.00p 295.00p 295.00p 5202
06/09/2021 291.00p 310.00p 292.36p 298.00p 6910
03/09/2021 291.00p 310.00p 291.00p 300.00p 11727
02/09/2021 290.00p 310.00p 290.00p 290.00p 8070

*Close Price adjusted for both dividends and splits