H&T Group
(HAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
358.00p
|
363.00p
|
356.00p
|
356.00p
|
44,121
|
|
16/01/2025
|
365.00p
|
365.00p
|
358.60p
|
359.00p
|
36,614
|
|
15/01/2025
|
364.00p
|
364.00p
|
355.09p
|
359.00p
|
127,985
|
|
14/01/2025
|
352.00p
|
364.00p
|
346.00p
|
353.00p
|
129,438
|
|
13/01/2025
|
352.00p
|
353.00p
|
344.41p
|
345.00p
|
73,458
|
|
10/01/2025
|
349.00p
|
353.00p
|
346.00p
|
346.00p
|
37,196
|
|
09/01/2025
|
338.00p
|
351.00p
|
337.00p
|
349.00p
|
374,230
|
|
08/01/2025
|
341.00p
|
347.00p
|
332.00p
|
336.00p
|
75,465
|
|
07/01/2025
|
348.00p
|
350.00p
|
337.04p
|
343.00p
|
65,624
|
|
06/01/2025
|
350.00p
|
362.00p
|
341.21p
|
348.00p
|
63,994
|
|
03/01/2025
|
350.00p
|
362.00p
|
350.00p
|
358.00p
|
25,505
|
|
02/01/2025
|
352.00p
|
360.25p
|
347.98p
|
352.00p
|
19,356
|
|
01/01/2025
|
362.00p
|
362.00p
|
347.79p
|
354.50p
|
4,058
|
|
31/12/2024
|
362.00p
|
362.00p
|
347.79p
|
354.50p
|
4,058
|
|
30/12/2024
|
362.00p
|
363.00p
|
343.00p
|
363.00p
|
5,296
|
|
27/12/2024
|
339.00p
|
362.00p
|
336.00p
|
357.00p
|
10,905
|
|
26/12/2024
|
341.00p
|
363.00p
|
339.00p
|
339.00p
|
21,895
|
|
25/12/2024
|
341.00p
|
363.00p
|
339.00p
|
339.00p
|
21,895
|
|
24/12/2024
|
341.00p
|
363.00p
|
339.00p
|
339.00p
|
21,895
|
|
23/12/2024
|
342.00p
|
348.29p
|
340.02p
|
348.00p
|
57,821
|
|
20/12/2024
|
348.00p
|
348.00p
|
340.00p
|
348.00p
|
13,615
|
|
19/12/2024
|
343.00p
|
350.00p
|
343.00p
|
350.00p
|
55,518
|
|
18/12/2024
|
355.00p
|
355.00p
|
345.21p
|
353.00p
|
15,845
|
|
17/12/2024
|
350.00p
|
356.00p
|
344.90p
|
350.00p
|
42,044
|
|
16/12/2024
|
350.00p
|
355.44p
|
346.08p
|
350.00p
|
81,217
|
|
13/12/2024
|
354.00p
|
358.00p
|
348.78p
|
352.00p
|
40,949
|
|
12/12/2024
|
349.00p
|
358.00p
|
349.00p
|
358.00p
|
20,368
|
|
11/12/2024
|
358.00p
|
358.00p
|
349.18p
|
351.00p
|
20,428
|
|
10/12/2024
|
357.00p
|
359.00p
|
350.28p
|
359.00p
|
49,314
|
|
09/12/2024
|
349.00p
|
361.00p
|
349.00p
|
358.00p
|
21,994
|
|
06/12/2024
|
351.00p
|
359.00p
|
350.00p
|
359.00p
|
24,801
|
|
05/12/2024
|
354.00p
|
360.00p
|
346.00p
|
358.00p
|
37,808
|
|
04/12/2024
|
349.00p
|
354.00p
|
345.00p
|
350.00p
|
93,734
|
|
03/12/2024
|
345.00p
|
357.00p
|
344.96p
|
345.00p
|
26,851
|
|
02/12/2024
|
345.00p
|
361.00p
|
344.68p
|
345.00p
|
15,715
|
|
29/11/2024
|
344.00p
|
360.54p
|
344.00p
|
360.00p
|
34,452
|
|
28/11/2024
|
353.00p
|
359.30p
|
344.72p
|
353.00p
|
36,039
|
|
27/11/2024
|
359.00p
|
364.00p
|
354.63p
|
362.00p
|
40,127
|
|
26/11/2024
|
365.00p
|
366.00p
|
344.00p
|
364.00p
|
43,398
|
|
25/11/2024
|
346.00p
|
366.00p
|
340.95p
|
348.00p
|
58,032
|
|
22/11/2024
|
353.00p
|
358.00p
|
337.75p
|
348.00p
|
17,380
|
|
21/11/2024
|
350.00p
|
355.95p
|
344.00p
|
348.00p
|
17,241
|
|
20/11/2024
|
356.00p
|
360.00p
|
345.00p
|
355.00p
|
48,498
|
|
19/11/2024
|
361.00p
|
366.50p
|
356.00p
|
365.00p
|
20,060
|
|
18/11/2024
|
361.00p
|
372.00p
|
360.72p
|
365.00p
|
19,318
|
|
15/11/2024
|
370.00p
|
372.00p
|
357.00p
|
358.00p
|
7,030
|
|
14/11/2024
|
367.00p
|
379.00p
|
356.70p
|
358.00p
|
94,712
|
|
13/11/2024
|
370.00p
|
379.00p
|
366.10p
|
370.00p
|
6,806
|
|
12/11/2024
|
370.00p
|
378.00p
|
366.95p
|
370.00p
|
29,806
|
|
11/11/2024
|
372.00p
|
378.00p
|
366.00p
|
369.00p
|
45,679
|
|
08/11/2024
|
377.00p
|
378.00p
|
365.00p
|
371.00p
|
32,142
|
|
07/11/2024
|
366.00p
|
389.00p
|
365.00p
|
377.00p
|
20,476
|
|
06/11/2024
|
370.00p
|
389.00p
|
365.00p
|
365.00p
|
25,691
|
|
05/11/2024
|
380.00p
|
381.50p
|
373.00p
|
373.00p
|
31,125
|
|
04/11/2024
|
375.00p
|
380.00p
|
370.30p
|
373.00p
|
8,916
|
|
01/11/2024
|
375.00p
|
388.00p
|
367.00p
|
373.00p
|
77,358
|
|
31/10/2024
|
378.00p
|
389.00p
|
367.00p
|
369.00p
|
80,256
|
|
30/10/2024
|
356.00p
|
391.20p
|
356.00p
|
378.00p
|
44,782
|
|
29/10/2024
|
371.00p
|
374.00p
|
356.00p
|
364.00p
|
31,709
|
|
28/10/2024
|
371.00p
|
372.00p
|
359.00p
|
362.00p
|
39,692
|
|
25/10/2024
|
368.00p
|
371.00p
|
361.00p
|
371.00p
|
104,157
|
|
24/10/2024
|
365.00p
|
365.00p
|
355.00p
|
361.00p
|
31,118
|
|
23/10/2024
|
355.00p
|
363.07p
|
350.00p
|
361.00p
|
69,167
|
|
22/10/2024
|
349.00p
|
361.00p
|
349.00p
|
355.00p
|
63,175
|
|
21/10/2024
|
358.00p
|
368.00p
|
355.00p
|
357.00p
|
33,867
|
|
18/10/2024
|
360.00p
|
367.00p
|
355.00p
|
356.00p
|
31,427
|
|
17/10/2024
|
358.00p
|
358.00p
|
353.00p
|
358.00p
|
25,228
|
|
16/10/2024
|
354.00p
|
364.00p
|
350.00p
|
358.00p
|
44,845
|
|
15/10/2024
|
357.00p
|
362.79p
|
354.00p
|
359.00p
|
40,897
|
|
14/10/2024
|
361.00p
|
373.00p
|
352.00p
|
355.00p
|
119,846
|
|
11/10/2024
|
360.00p
|
369.00p
|
354.00p
|
354.00p
|
57,912
|
|
10/10/2024
|
362.00p
|
379.00p
|
350.00p
|
360.00p
|
108,163
|
|
09/10/2024
|
365.00p
|
373.00p
|
361.00p
|
361.00p
|
21,418
|
|
08/10/2024
|
371.00p
|
377.38p
|
365.00p
|
368.00p
|
64,619
|
|
07/10/2024
|
371.00p
|
392.00p
|
371.00p
|
371.00p
|
19,121
|
|
04/10/2024
|
378.00p
|
392.00p
|
372.00p
|
372.00p
|
30,577
|
|
03/10/2024
|
373.00p
|
382.00p
|
372.00p
|
373.00p
|
42,852
|
|
02/10/2024
|
383.00p
|
388.67p
|
375.00p
|
375.00p
|
25,585
|
|
01/10/2024
|
385.00p
|
392.00p
|
383.00p
|
383.00p
|
62,574
|
|
30/09/2024
|
392.00p
|
392.00p
|
384.00p
|
384.00p
|
82,758
|
|
27/09/2024
|
378.00p
|
387.00p
|
374.10p
|
387.00p
|
41,985
|
|
26/09/2024
|
376.00p
|
382.87p
|
369.00p
|
372.00p
|
41,715
|
|
25/09/2024
|
366.00p
|
390.00p
|
366.00p
|
369.00p
|
17,449
|
|
24/09/2024
|
374.00p
|
383.82p
|
365.00p
|
369.00p
|
33,138
|
|
23/09/2024
|
375.00p
|
386.90p
|
369.00p
|
369.00p
|
42,004
|
|
20/09/2024
|
374.00p
|
385.48p
|
365.00p
|
375.00p
|
16,734
|
|
19/09/2024
|
380.00p
|
385.30p
|
365.00p
|
377.00p
|
21,301
|
|
18/09/2024
|
370.00p
|
382.56p
|
366.45p
|
372.00p
|
26,093
|
|
17/09/2024
|
373.00p
|
379.00p
|
367.30p
|
371.00p
|
23,163
|
|
16/09/2024
|
384.00p
|
384.00p
|
361.40p
|
366.00p
|
47,402
|
|
13/09/2024
|
365.00p
|
388.00p
|
360.00p
|
368.00p
|
104,046
|
|
12/09/2024
|
375.00p
|
385.60p
|
368.00p
|
368.00p
|
65,149
|
|
11/09/2024
|
394.00p
|
394.00p
|
375.00p
|
375.00p
|
405,502
|
|
10/09/2024
|
374.00p
|
383.60p
|
374.00p
|
375.00p
|
37,301
|
|
09/09/2024
|
374.00p
|
384.00p
|
369.00p
|
374.00p
|
111,466
|
|
06/09/2024
|
374.00p
|
388.00p
|
371.00p
|
374.00p
|
75,609
|
|
05/09/2024
|
374.00p
|
391.00p
|
369.00p
|
373.00p
|
22,328
|
|
04/09/2024
|
390.00p
|
398.00p
|
381.00p
|
388.00p
|
23,333
|
|
03/09/2024
|
391.00p
|
397.00p
|
382.99p
|
390.00p
|
15,561
|
|
02/09/2024
|
385.00p
|
396.35p
|
375.00p
|
385.00p
|
61,019
|
|
30/08/2024
|
371.00p
|
390.00p
|
371.00p
|
385.00p
|
37,730
|
|
29/08/2024
|
386.00p
|
390.00p
|
367.00p
|
368.00p
|
70,897
|
|
28/08/2024
|
387.00p
|
398.98p
|
386.00p
|
386.00p
|
38,255
|
|
27/08/2024
|
398.00p
|
406.00p
|
387.00p
|
397.00p
|
76,969
|
|
26/08/2024
|
393.00p
|
401.00p
|
385.00p
|
386.00p
|
39,446
|
|
23/08/2024
|
393.00p
|
401.00p
|
385.00p
|
386.00p
|
39,446
|
|
22/08/2024
|
393.00p
|
401.00p
|
385.00p
|
386.00p
|
39,446
|
|
21/08/2024
|
390.00p
|
404.95p
|
385.50p
|
394.00p
|
77,393
|
|
20/08/2024
|
415.00p
|
415.00p
|
388.00p
|
390.00p
|
174,053
|
|
19/08/2024
|
405.00p
|
414.00p
|
405.00p
|
410.00p
|
33,383
|
|
16/08/2024
|
390.00p
|
413.00p
|
389.00p
|
410.00p
|
9,190
|
|
15/08/2024
|
399.00p
|
409.00p
|
392.59p
|
399.00p
|
22,330
|
|
14/08/2024
|
393.00p
|
412.94p
|
387.00p
|
409.00p
|
28,297
|
|
13/08/2024
|
404.00p
|
409.68p
|
391.00p
|
398.00p
|
64,469
|
|
12/08/2024
|
392.00p
|
413.00p
|
388.00p
|
390.00p
|
34,004
|
|
09/08/2024
|
405.00p
|
407.00p
|
388.80p
|
392.00p
|
47,607
|
|
08/08/2024
|
408.00p
|
409.93p
|
390.45p
|
406.00p
|
9,265
|
|
07/08/2024
|
408.00p
|
409.96p
|
391.00p
|
405.00p
|
45,712
|
|
06/08/2024
|
386.00p
|
405.00p
|
378.60p
|
405.00p
|
44,270
|
|
05/08/2024
|
389.00p
|
393.10p
|
363.00p
|
389.00p
|
88,092
|
|
02/08/2024
|
381.00p
|
394.00p
|
381.00p
|
391.00p
|
96,238
|
|
01/08/2024
|
380.00p
|
398.00p
|
374.61p
|
398.00p
|
24,214
|
|
31/07/2024
|
384.00p
|
384.00p
|
370.00p
|
383.00p
|
139,235
|
|
30/07/2024
|
382.00p
|
399.00p
|
367.00p
|
375.00p
|
102,599
|
|
29/07/2024
|
399.00p
|
399.00p
|
376.00p
|
386.00p
|
31,109
|
|
26/07/2024
|
381.00p
|
387.00p
|
378.76p
|
385.00p
|
37,832
|
|
25/07/2024
|
384.00p
|
399.00p
|
372.00p
|
385.00p
|
17,475
|
|
24/07/2024
|
386.00p
|
400.00p
|
381.00p
|
384.00p
|
33,786
|
|
23/07/2024
|
391.00p
|
399.00p
|
381.00p
|
391.00p
|
140,419
|
|
22/07/2024
|
408.00p
|
408.00p
|
391.00p
|
408.00p
|
41,034
|
|
19/07/2024
|
399.00p
|
410.30p
|
397.70p
|
406.00p
|
49,947
|
|
18/07/2024
|
379.00p
|
397.25p
|
368.99p
|
396.00p
|
933,470
|