372.00p-7.00 (-1.85%)28 Mar 2024, 16:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

H&T Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024373.00p394.00p367.00p372.00p40,273
Mar 27, 2024375.00p391.41p370.00p379.00p67,558
Mar 26, 2024376.00p388.00p370.00p380.00p27,377
Mar 25, 2024385.00p399.00p378.00p383.00p61,781
Mar 22, 2024400.00p400.00p381.00p400.00p163,571
Mar 21, 2024393.00p399.00p384.96p388.00p204,111
Mar 20, 2024385.00p394.90p380.52p387.00p42,153
Mar 19, 2024385.00p397.97p385.00p392.00p66,387
Mar 18, 2024392.00p406.17p381.00p397.00p94,691
Mar 15, 2024386.00p406.98p382.82p403.00p121,524
Mar 14, 2024394.00p399.00p380.55p387.00p73,128
Mar 13, 2024376.00p403.52p371.88p385.00p149,919
Mar 12, 2024346.00p381.14p341.60p376.00p391,791
Mar 11, 2024336.00p344.00p336.00p340.00p64,532
Mar 8, 2024337.00p344.00p335.00p335.00p42,226
Mar 7, 2024340.00p347.00p335.00p338.00p26,351
Mar 6, 2024340.00p351.94p335.00p340.00p148,913
Mar 5, 2024346.00p356.55p340.00p344.00p66,573
Mar 4, 2024348.00p358.00p345.02p348.00p40,401
Mar 1, 2024341.00p351.71p340.00p346.00p53,432
Feb 29, 2024345.00p349.00p340.00p342.00p24,494
Feb 28, 2024344.00p350.00p340.00p347.00p161,518
Feb 27, 2024354.00p354.00p345.00p349.00p96,160
Feb 26, 2024350.00p353.72p344.00p350.00p40,762
Feb 23, 2024345.00p354.00p341.92p345.00p39,445
Feb 22, 2024366.00p372.00p341.00p350.00p164,833
Feb 21, 2024379.00p389.00p369.41p370.00p85,050
Feb 20, 2024370.00p376.85p370.00p370.00p9,399
Feb 19, 2024371.00p384.00p371.00p372.00p18,206
Feb 16, 2024376.00p384.96p371.00p374.00p26,444
Feb 15, 2024389.00p390.00p374.00p378.00p43,656
Feb 14, 2024381.00p390.00p370.00p382.00p95,197
Feb 13, 2024371.00p390.00p371.00p383.00p206,161
Feb 12, 2024373.00p389.00p370.00p370.00p78,614
Feb 9, 2024378.00p388.00p374.00p376.00p49,311
Feb 8, 2024385.00p389.00p375.00p384.00p160,261
Feb 7, 2024376.00p388.00p376.00p382.00p79,892
Feb 6, 2024393.00p393.00p376.00p376.00p31,248
Feb 5, 2024376.00p390.00p369.61p385.00p59,356
Feb 2, 2024377.00p378.46p364.00p372.00p81,745
Feb 1, 2024363.00p377.00p362.00p370.00p54,673
Jan 31, 2024370.00p377.98p361.00p372.00p289,709
Jan 30, 2024367.00p370.00p360.00p370.00p44,426
Jan 29, 2024359.00p370.00p356.00p366.00p93,638
Jan 26, 2024346.00p368.00p346.00p362.00p64,051
Jan 25, 2024368.00p370.00p348.00p350.00p113,088
Jan 24, 2024350.00p374.00p341.00p363.00p293,205
Jan 23, 2024320.00p355.00p305.00p350.00p1,044,428
Jan 22, 2024400.00p404.50p395.61p398.00p74,649
Jan 19, 2024396.00p409.00p395.00p400.00p53,282
Showing 1 to 50 of 253