372.00p-7.00 (-1.85%)28 Mar 2024, 16:54
H&T Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 373.00p | 394.00p | 367.00p | 372.00p | 40,273 |
Mar 27, 2024 | 375.00p | 391.41p | 370.00p | 379.00p | 67,558 |
Mar 26, 2024 | 376.00p | 388.00p | 370.00p | 380.00p | 27,377 |
Mar 25, 2024 | 385.00p | 399.00p | 378.00p | 383.00p | 61,781 |
Mar 22, 2024 | 400.00p | 400.00p | 381.00p | 400.00p | 163,571 |
Mar 21, 2024 | 393.00p | 399.00p | 384.96p | 388.00p | 204,111 |
Mar 20, 2024 | 385.00p | 394.90p | 380.52p | 387.00p | 42,153 |
Mar 19, 2024 | 385.00p | 397.97p | 385.00p | 392.00p | 66,387 |
Mar 18, 2024 | 392.00p | 406.17p | 381.00p | 397.00p | 94,691 |
Mar 15, 2024 | 386.00p | 406.98p | 382.82p | 403.00p | 121,524 |
Mar 14, 2024 | 394.00p | 399.00p | 380.55p | 387.00p | 73,128 |
Mar 13, 2024 | 376.00p | 403.52p | 371.88p | 385.00p | 149,919 |
Mar 12, 2024 | 346.00p | 381.14p | 341.60p | 376.00p | 391,791 |
Mar 11, 2024 | 336.00p | 344.00p | 336.00p | 340.00p | 64,532 |
Mar 8, 2024 | 337.00p | 344.00p | 335.00p | 335.00p | 42,226 |
Mar 7, 2024 | 340.00p | 347.00p | 335.00p | 338.00p | 26,351 |
Mar 6, 2024 | 340.00p | 351.94p | 335.00p | 340.00p | 148,913 |
Mar 5, 2024 | 346.00p | 356.55p | 340.00p | 344.00p | 66,573 |
Mar 4, 2024 | 348.00p | 358.00p | 345.02p | 348.00p | 40,401 |
Mar 1, 2024 | 341.00p | 351.71p | 340.00p | 346.00p | 53,432 |
Feb 29, 2024 | 345.00p | 349.00p | 340.00p | 342.00p | 24,494 |
Feb 28, 2024 | 344.00p | 350.00p | 340.00p | 347.00p | 161,518 |
Feb 27, 2024 | 354.00p | 354.00p | 345.00p | 349.00p | 96,160 |
Feb 26, 2024 | 350.00p | 353.72p | 344.00p | 350.00p | 40,762 |
Feb 23, 2024 | 345.00p | 354.00p | 341.92p | 345.00p | 39,445 |
Feb 22, 2024 | 366.00p | 372.00p | 341.00p | 350.00p | 164,833 |
Feb 21, 2024 | 379.00p | 389.00p | 369.41p | 370.00p | 85,050 |
Feb 20, 2024 | 370.00p | 376.85p | 370.00p | 370.00p | 9,399 |
Feb 19, 2024 | 371.00p | 384.00p | 371.00p | 372.00p | 18,206 |
Feb 16, 2024 | 376.00p | 384.96p | 371.00p | 374.00p | 26,444 |
Feb 15, 2024 | 389.00p | 390.00p | 374.00p | 378.00p | 43,656 |
Feb 14, 2024 | 381.00p | 390.00p | 370.00p | 382.00p | 95,197 |
Feb 13, 2024 | 371.00p | 390.00p | 371.00p | 383.00p | 206,161 |
Feb 12, 2024 | 373.00p | 389.00p | 370.00p | 370.00p | 78,614 |
Feb 9, 2024 | 378.00p | 388.00p | 374.00p | 376.00p | 49,311 |
Feb 8, 2024 | 385.00p | 389.00p | 375.00p | 384.00p | 160,261 |
Feb 7, 2024 | 376.00p | 388.00p | 376.00p | 382.00p | 79,892 |
Feb 6, 2024 | 393.00p | 393.00p | 376.00p | 376.00p | 31,248 |
Feb 5, 2024 | 376.00p | 390.00p | 369.61p | 385.00p | 59,356 |
Feb 2, 2024 | 377.00p | 378.46p | 364.00p | 372.00p | 81,745 |
Feb 1, 2024 | 363.00p | 377.00p | 362.00p | 370.00p | 54,673 |
Jan 31, 2024 | 370.00p | 377.98p | 361.00p | 372.00p | 289,709 |
Jan 30, 2024 | 367.00p | 370.00p | 360.00p | 370.00p | 44,426 |
Jan 29, 2024 | 359.00p | 370.00p | 356.00p | 366.00p | 93,638 |
Jan 26, 2024 | 346.00p | 368.00p | 346.00p | 362.00p | 64,051 |
Jan 25, 2024 | 368.00p | 370.00p | 348.00p | 350.00p | 113,088 |
Jan 24, 2024 | 350.00p | 374.00p | 341.00p | 363.00p | 293,205 |
Jan 23, 2024 | 320.00p | 355.00p | 305.00p | 350.00p | 1,044,428 |
Jan 22, 2024 | 400.00p | 404.50p | 395.61p | 398.00p | 74,649 |
Jan 19, 2024 | 396.00p | 409.00p | 395.00p | 400.00p | 53,282 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.