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
Aug 22, 2019 355.00 355.00 340.50 338.50 66,662
Aug 21, 2019 338.52 347.00 336.00 345.00 45,439
Aug 20, 2019 339.99 339.99 333.30 339.00 98,727
Aug 19, 2019 349.45 354.00 340.00 344.00 54,883
Aug 16, 2019 355.50 359.04 343.20 351.00 109,543
Aug 15, 2019 360.00 360.00 339.45 355.00 80,452
Aug 14, 2019 340.00 355.00 329.75 349.50 103,270
Aug 13, 2019 340.80 344.50 329.75 341.50 67,047
Aug 12, 2019 330.90 343.95 328.00 341.50 118,912
Aug 9, 2019 330.90 333.00 326.87 323.00 124,423
Aug 8, 2019 331.99 332.31 324.00 329.50 25,305
Aug 7, 2019 330.90 338.64 326.00 333.00 369,574
Aug 6, 2019 329.50 333.09 324.70 325.00 60,115
Aug 5, 2019 328.00 0.00 0.00 324.00 48,373
Aug 2, 2019 328.00 329.00 321.00 324.00 11,554
Aug 1, 2019 328.00 328.00 319.00 322.50 10,729
Jul 31, 2019 330.00 330.00 320.52 324.50 10,106
Jul 30, 2019 330.95 330.95 319.00 322.50 53,350
Jul 29, 2019 333.00 335.00 325.49 327.00 35,601
Jul 26, 2019 334.57 338.67 321.55 325.00 15,566
Jul 25, 2019 323.14 323.14 321.96 330.00 75,712
Jul 24, 2019 323.10 331.00 323.10 325.50 2,320
Jul 23, 2019 323.66 330.00 322.20 325.50 9,201
Jul 22, 2019 334.00 334.00 321.00 325.00 23,537
Jul 19, 2019 331.50 334.00 326.00 330.50 14,832
Jul 18, 2019 332.80 338.00 327.50 334.00 14,603
Jul 17, 2019 332.90 332.90 329.00 327.50 33,795
Jul 16, 2019 328.00 333.00 324.20 329.00 11,899
Jul 15, 2019 332.90 336.00 328.00 328.00 31,755
Jul 12, 2019 317.00 334.00 317.00 328.50 24,656
Jul 11, 2019 328.90 329.00 326.06 324.00 11,120
Jul 10, 2019 323.00 329.51 323.00 327.50 26,871
Jul 9, 2019 329.90 330.00 320.38 330.00 38,519
Jul 8, 2019 324.64 329.90 324.64 325.00 28,007
Jul 5, 2019 323.00 338.00 323.00 327.00 135,997
Jul 4, 2019 325.00 325.00 320.00 322.50 139,257
Jul 3, 2019 324.10 324.10 318.00 322.50 140,273
Jul 2, 2019 331.00 331.30 318.12 321.50 49,342
Jul 1, 2019 330.00 330.00 316.00 316.00 12,247
Jun 28, 2019 325.00 332.00 320.00 326.00 14,327
Jun 27, 2019 326.00 326.00 325.00 325.00 3,706
Jun 26, 2019 345.00 349.00 330.00 330.00 23,953
Jun 25, 2019 349.00 349.00 328.82 335.00 23,449
Jun 24, 2019 330.00 349.00 319.25 349.00 41,343
Jun 21, 2019 317.61 328.16 316.91 322.50 4,546
Jun 20, 2019 333.00 333.00 322.50 323.00 813
Jun 19, 2019 328.50 329.00 316.70 321.00 8,303
Jun 18, 2019 333.54 333.54 319.33 328.00 2,438
Jun 17, 2019 328.00 337.00 321.00 330.50 24,139
Jun 14, 2019 330.00 335.00 328.00 327.50 16,014
Showing 1 to 50 of 259