H&T Group
(HAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
372.00p
|
377.00p
|
366.00p
|
377.00p
|
204,231
|
|
16/07/2024
|
369.00p
|
375.00p
|
363.54p
|
372.00p
|
89,096
|
|
15/07/2024
|
380.00p
|
380.00p
|
366.30p
|
370.00p
|
73,560
|
|
12/07/2024
|
373.00p
|
387.00p
|
368.00p
|
373.00p
|
27,552
|
|
11/07/2024
|
375.00p
|
377.00p
|
366.00p
|
368.00p
|
258,689
|
|
10/07/2024
|
384.00p
|
384.00p
|
370.00p
|
375.00p
|
81,817
|
|
09/07/2024
|
375.00p
|
389.00p
|
367.00p
|
375.00p
|
57,285
|
|
08/07/2024
|
377.00p
|
389.00p
|
365.00p
|
375.00p
|
106,920
|
|
05/07/2024
|
370.00p
|
377.74p
|
365.00p
|
373.00p
|
91,846
|
|
04/07/2024
|
371.00p
|
388.97p
|
368.89p
|
379.50p
|
20,790
|
|
03/07/2024
|
375.00p
|
375.00p
|
366.00p
|
375.00p
|
63,252
|
|
02/07/2024
|
370.00p
|
390.00p
|
368.25p
|
374.00p
|
40,079
|
|
01/07/2024
|
371.00p
|
379.00p
|
365.00p
|
379.00p
|
30,654
|
|
28/06/2024
|
384.00p
|
389.00p
|
365.00p
|
374.00p
|
30,686
|
|
27/06/2024
|
370.00p
|
378.00p
|
362.00p
|
378.00p
|
10,145
|
|
26/06/2024
|
374.00p
|
388.92p
|
364.82p
|
376.50p
|
10,597
|
|
25/06/2024
|
372.00p
|
383.96p
|
363.50p
|
365.00p
|
70,214
|
|
24/06/2024
|
368.00p
|
375.00p
|
362.00p
|
368.00p
|
27,913
|
|
21/06/2024
|
382.00p
|
382.00p
|
366.52p
|
375.00p
|
56,869
|
|
20/06/2024
|
363.00p
|
389.00p
|
363.00p
|
375.00p
|
42,860
|
|
19/06/2024
|
378.00p
|
390.00p
|
364.00p
|
375.00p
|
17,144
|
|
18/06/2024
|
370.00p
|
380.00p
|
363.00p
|
375.00p
|
38,289
|
|
17/06/2024
|
371.00p
|
398.00p
|
371.00p
|
375.00p
|
33,440
|
|
14/06/2024
|
377.00p
|
379.85p
|
370.00p
|
376.00p
|
58,266
|
|
13/06/2024
|
371.00p
|
383.00p
|
370.00p
|
375.00p
|
25,370
|
|
12/06/2024
|
371.00p
|
390.00p
|
371.00p
|
371.00p
|
45,375
|
|
11/06/2024
|
380.00p
|
389.00p
|
373.00p
|
380.00p
|
55,460
|
|
10/06/2024
|
384.00p
|
403.93p
|
372.00p
|
391.00p
|
54,885
|
|
07/06/2024
|
390.00p
|
403.96p
|
381.06p
|
392.00p
|
23,691
|
|
06/06/2024
|
394.00p
|
400.00p
|
391.00p
|
394.00p
|
56,091
|
|
05/06/2024
|
398.00p
|
404.00p
|
397.10p
|
399.00p
|
62,481
|
|
04/06/2024
|
392.00p
|
405.00p
|
391.00p
|
399.00p
|
102,376
|
|
03/06/2024
|
400.00p
|
405.00p
|
386.00p
|
399.00p
|
68,145
|
|
31/05/2024
|
398.00p
|
402.48p
|
384.00p
|
399.00p
|
22,833
|
|
30/05/2024
|
396.00p
|
396.00p
|
383.00p
|
391.00p
|
45,158
|
|
29/05/2024
|
399.00p
|
400.75p
|
387.00p
|
400.00p
|
22,327
|
|
28/05/2024
|
388.00p
|
405.00p
|
382.00p
|
396.00p
|
57,508
|
|
27/05/2024
|
396.00p
|
403.96p
|
383.00p
|
392.00p
|
32,843
|
|
24/05/2024
|
396.00p
|
403.96p
|
383.00p
|
392.00p
|
32,843
|
|
23/05/2024
|
395.00p
|
405.00p
|
391.11p
|
395.00p
|
36,132
|
|
22/05/2024
|
402.00p
|
414.00p
|
379.00p
|
390.00p
|
84,336
|
|
21/05/2024
|
407.00p
|
412.92p
|
405.32p
|
407.00p
|
40,375
|
|
20/05/2024
|
409.00p
|
426.75p
|
404.00p
|
410.00p
|
87,938
|
|
17/05/2024
|
416.00p
|
426.22p
|
405.95p
|
410.00p
|
66,895
|
|
16/05/2024
|
420.00p
|
438.23p
|
416.00p
|
425.00p
|
45,854
|
|
15/05/2024
|
421.00p
|
432.00p
|
420.00p
|
420.00p
|
14,653
|
|
14/05/2024
|
421.00p
|
440.00p
|
420.00p
|
426.00p
|
26,666
|
|
13/05/2024
|
428.00p
|
429.00p
|
421.00p
|
425.00p
|
22,046
|
|
10/05/2024
|
428.00p
|
439.00p
|
421.00p
|
424.00p
|
19,200
|