H&T Group
(HAT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
15/05/2025
|
644.00p
|
650.00p
|
644.00p
|
650.00p
|
4,589,039
|
|
14/05/2025
|
640.00p
|
646.00p
|
450.00p
|
644.00p
|
2,321,637
|
|
13/05/2025
|
447.00p
|
464.00p
|
446.00p
|
458.00p
|
82,989
|
|
12/05/2025
|
454.00p
|
459.00p
|
440.00p
|
446.00p
|
127,443
|
|
09/05/2025
|
450.00p
|
462.19p
|
446.00p
|
452.00p
|
149,248
|
|
08/05/2025
|
426.00p
|
451.00p
|
418.50p
|
451.00p
|
180,282
|
|
07/05/2025
|
414.00p
|
431.00p
|
402.09p
|
421.00p
|
238,091
|
|
06/05/2025
|
420.00p
|
420.00p
|
401.00p
|
408.00p
|
227,436
|
|
05/05/2025
|
400.00p
|
414.00p
|
398.99p
|
403.00p
|
45,092
|
|
02/05/2025
|
400.00p
|
414.00p
|
398.99p
|
403.00p
|
45,092
|
|
01/05/2025
|
407.00p
|
414.00p
|
400.00p
|
401.00p
|
71,053
|
|
30/04/2025
|
414.00p
|
420.00p
|
405.00p
|
407.00p
|
346,394
|
|
29/04/2025
|
408.00p
|
415.00p
|
402.00p
|
414.00p
|
154,697
|
|
28/04/2025
|
400.00p
|
408.00p
|
399.00p
|
407.00p
|
65,094
|
|
25/04/2025
|
393.00p
|
401.14p
|
392.26p
|
399.00p
|
89,557
|
|
24/04/2025
|
390.00p
|
401.00p
|
389.00p
|
396.00p
|
119,795
|
|
23/04/2025
|
400.00p
|
401.00p
|
389.25p
|
394.00p
|
88,932
|
|
22/04/2025
|
390.00p
|
401.00p
|
382.00p
|
394.00p
|
87,216
|
|
21/04/2025
|
388.00p
|
389.33p
|
380.00p
|
382.00p
|
48,141
|
|
18/04/2025
|
388.00p
|
389.33p
|
380.00p
|
382.00p
|
48,141
|
|
17/04/2025
|
388.00p
|
389.33p
|
380.00p
|
382.00p
|
48,141
|
|
16/04/2025
|
388.00p
|
400.00p
|
380.00p
|
382.00p
|
72,181
|
|
15/04/2025
|
395.00p
|
400.00p
|
387.00p
|
388.00p
|
58,721
|
|
14/04/2025
|
388.00p
|
394.00p
|
380.00p
|
391.00p
|
75,121
|
|
11/04/2025
|
377.00p
|
378.00p
|
373.00p
|
377.00p
|
155,123
|
|
10/04/2025
|
370.00p
|
388.65p
|
370.00p
|
380.00p
|
73,170
|
|
09/04/2025
|
360.00p
|
370.00p
|
356.00p
|
370.00p
|
68,985
|
|
08/04/2025
|
358.00p
|
377.00p
|
354.60p
|
371.00p
|
270,957
|
|
07/04/2025
|
370.00p
|
385.00p
|
354.50p
|
355.00p
|
206,614
|
|
04/04/2025
|
377.00p
|
379.25p
|
369.00p
|
378.00p
|
141,547
|
|
03/04/2025
|
374.00p
|
377.00p
|
370.00p
|
374.00p
|
242,989
|
|
02/04/2025
|
379.00p
|
384.00p
|
376.20p
|
380.00p
|
18,808
|
|
01/04/2025
|
378.00p
|
384.00p
|
372.50p
|
377.00p
|
91,706
|
|
31/03/2025
|
398.00p
|
401.00p
|
375.50p
|
382.00p
|
84,164
|
|
28/03/2025
|
388.00p
|
399.00p
|
383.00p
|
385.00p
|
109,395
|
|
27/03/2025
|
394.00p
|
404.00p
|
387.44p
|
394.00p
|
53,522
|
|
26/03/2025
|
396.00p
|
404.00p
|
393.00p
|
396.00p
|
67,488
|
|
25/03/2025
|
399.00p
|
405.00p
|
395.00p
|
397.00p
|
39,353
|
|
24/03/2025
|
404.00p
|
409.00p
|
396.00p
|
399.00p
|
73,047
|
|
21/03/2025
|
405.00p
|
415.00p
|
392.90p
|
395.00p
|
103,260
|
|
20/03/2025
|
399.00p
|
412.00p
|
390.00p
|
403.00p
|
256,254
|
|
19/03/2025
|
395.00p
|
400.00p
|
388.00p
|
390.00p
|
100,551
|
|
18/03/2025
|
384.00p
|
401.00p
|
384.00p
|
388.00p
|
220,515
|
|
17/03/2025
|
376.00p
|
384.00p
|
376.00p
|
378.00p
|
413,703
|
|
14/03/2025
|
374.00p
|
379.70p
|
372.00p
|
376.00p
|
50,406
|
|
13/03/2025
|
376.00p
|
385.00p
|
366.00p
|
372.00p
|
71,705
|
|
12/03/2025
|
378.00p
|
385.00p
|
373.00p
|
377.00p
|
45,824
|
|
11/03/2025
|
377.00p
|
384.00p
|
375.00p
|
375.00p
|
59,784
|
|
10/03/2025
|
389.00p
|
390.00p
|
376.50p
|
378.00p
|
44,243
|
|
07/03/2025
|
367.00p
|
385.00p
|
363.00p
|
384.00p
|
98,676
|
|
06/03/2025
|
372.00p
|
372.00p
|
366.08p
|
372.00p
|
53,050
|
|
05/03/2025
|
367.00p
|
372.91p
|
363.00p
|
363.00p
|
69,196
|
|
04/03/2025
|
376.00p
|
380.00p
|
355.00p
|
362.00p
|
104,276
|
|
03/03/2025
|
378.00p
|
386.00p
|
370.00p
|
376.00p
|
120,072
|
|
28/02/2025
|
348.00p
|
370.00p
|
348.00p
|
370.00p
|
143,550
|
|
27/02/2025
|
350.00p
|
359.00p
|
345.00p
|
349.00p
|
39,294
|
|
26/02/2025
|
350.00p
|
357.35p
|
347.00p
|
348.00p
|
22,541
|
|
25/02/2025
|
349.00p
|
359.00p
|
347.00p
|
352.00p
|
29,484
|
|
24/02/2025
|
350.00p
|
359.00p
|
348.00p
|
349.00p
|
18,902
|
|
21/02/2025
|
349.00p
|
358.16p
|
343.00p
|
350.00p
|
47,064
|
|
20/02/2025
|
345.00p
|
348.00p
|
342.00p
|
345.00p
|
33,074
|
|
19/02/2025
|
341.00p
|
349.00p
|
338.00p
|
340.00p
|
60,183
|
|
18/02/2025
|
342.00p
|
349.00p
|
338.00p
|
341.00p
|
60,868
|
|
17/02/2025
|
332.00p
|
350.00p
|
331.00p
|
341.00p
|
267,062
|
|
14/02/2025
|
333.00p
|
337.00p
|
329.00p
|
331.00p
|
140,922
|
|
13/02/2025
|
333.00p
|
337.00p
|
325.50p
|
332.00p
|
129,495
|
|
12/02/2025
|
334.00p
|
349.00p
|
331.97p
|
337.00p
|
81,360
|
|
11/02/2025
|
335.00p
|
349.00p
|
334.00p
|
335.00p
|
63,674
|
|
10/02/2025
|
337.00p
|
348.35p
|
332.00p
|
335.00p
|
60,101
|
|
07/02/2025
|
337.00p
|
349.00p
|
332.85p
|
348.00p
|
27,704
|
|
06/02/2025
|
335.00p
|
344.41p
|
332.00p
|
340.00p
|
43,568
|
|
05/02/2025
|
335.00p
|
349.00p
|
333.00p
|
340.00p
|
49,759
|
|
04/02/2025
|
336.00p
|
344.14p
|
332.00p
|
338.00p
|
34,555
|
|
03/02/2025
|
335.00p
|
340.00p
|
330.10p
|
338.00p
|
123,430
|
|
31/01/2025
|
340.00p
|
352.00p
|
336.00p
|
344.00p
|
34,115
|
|
30/01/2025
|
336.00p
|
359.00p
|
336.00p
|
340.00p
|
30,808
|
|
29/01/2025
|
340.00p
|
349.00p
|
336.00p
|
342.00p
|
15,889
|
|
28/01/2025
|
340.00p
|
350.00p
|
339.38p
|
340.00p
|
37,624
|
|
27/01/2025
|
343.00p
|
347.47p
|
338.00p
|
341.00p
|
62,406
|
|
24/01/2025
|
345.00p
|
360.00p
|
341.00p
|
345.00p
|
77,364
|
|
23/01/2025
|
355.00p
|
358.00p
|
345.00p
|
346.00p
|
59,132
|
|
22/01/2025
|
362.00p
|
362.00p
|
351.88p
|
355.00p
|
19,875
|
|
21/01/2025
|
354.00p
|
363.00p
|
351.00p
|
355.00p
|
52,768
|
|
20/01/2025
|
355.00p
|
360.00p
|
352.00p
|
353.00p
|
44,973
|
|
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
|