Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

H&T Group Historic Prices

 
     
Date Open High Low Close Volume
Jan 17, 2020 356.00 376.00 356.00 360.00 53,859
Jan 16, 2020 352.00 366.14 352.00 353.00 12,651
Jan 15, 2020 360.00 365.00 353.00 358.50 17,174
Jan 14, 2020 359.80 369.00 354.00 354.00 24,188
Jan 13, 2020 350.00 369.00 350.00 361.00 21,488
Jan 10, 2020 356.00 368.00 350.00 352.00 22,068
Jan 9, 2020 348.50 369.00 348.50 354.00 45,295
Jan 8, 2020 339.00 353.15 339.00 346.00 149,466
Jan 7, 2020 355.00 355.00 340.00 340.00 15,040
Jan 6, 2020 340.00 353.50 340.00 350.00 12,954
Jan 3, 2020 355.00 360.00 340.00 341.00 91,770
Jan 2, 2020 339.92 370.00 339.82 356.00 56,964
Jan 1, 2020 335.00 340.00 328.05 338.00 21,921
Dec 31, 2019 335.00 340.00 328.05 338.00 21,921
Dec 30, 2019 321.00 334.00 321.00 327.00 39,613
Dec 27, 2019 322.00 328.75 316.00 318.00 33,436
Dec 26, 2019 324.00 328.70 323.00 324.00 1,751
Dec 25, 2019 324.00 328.70 323.00 324.00 1,751
Dec 24, 2019 324.00 328.70 323.00 324.00 1,751
Dec 23, 2019 328.00 329.00 317.00 323.50 8,851
Dec 20, 2019 325.00 330.00 318.50 330.00 65,522
Dec 19, 2019 316.26 329.00 316.00 325.00 40,335
Dec 18, 2019 324.00 328.00 320.00 320.00 15,848
Dec 17, 2019 327.00 333.00 321.00 325.00 38,722
Dec 16, 2019 317.85 325.00 315.79 325.00 61,103
Dec 13, 2019 317.30 321.80 316.10 318.00 23,351
Dec 12, 2019 321.00 321.70 318.08 321.00 20,274
Dec 11, 2019 318.08 324.00 316.60 324.00 25,258
Dec 10, 2019 318.60 325.00 316.00 325.00 23,814
Dec 9, 2019 323.90 324.00 316.00 321.00 32,318
Dec 6, 2019 326.27 329.00 315.00 315.00 18,395
Dec 5, 2019 320.00 335.00 320.00 332.00 45,218
Dec 4, 2019 317.00 326.00 317.00 324.00 179,930
Dec 3, 2019 320.00 330.00 317.00 330.00 14,921
Dec 2, 2019 325.80 330.00 319.00 319.00 48,738
Nov 29, 2019 334.00 334.00 320.00 326.00 35,444
Nov 28, 2019 323.60 332.00 321.00 321.00 9,581
Nov 27, 2019 321.00 330.00 321.00 328.00 131,615
Nov 26, 2019 331.00 338.00 325.00 330.00 47,908
Nov 25, 2019 311.00 339.00 311.00 331.00 103,589
Nov 22, 2019 328.50 328.50 318.20 324.00 47,974
Nov 21, 2019 326.00 326.00 315.56 320.00 46,082
Nov 20, 2019 310.10 325.50 310.10 323.00 109,072
Nov 19, 2019 320.00 320.00 301.27 315.00 209,748
Nov 18, 2019 327.00 327.00 193.00 316.00 655,421
Nov 15, 2019 370.00 375.00 361.98 372.00 23,786
Nov 14, 2019 355.34 377.00 352.00 377.00 76,757
Nov 13, 2019 370.20 370.20 360.00 370.00 60,710
Nov 12, 2019 365.00 377.00 365.00 375.00 26,566
Nov 11, 2019 381.30 381.30 366.00 375.00 20,213
Showing 1 to 50 of 259