Market data

Select a section

H&T Group

(HAT)
Sector: Investment Banking and Brokerage Services
345.00p
0.00p 0.00
Last updated: 11:24:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section