388.00p+2.00 (+0.52%)23 Aug 2024, 16:35
H&T Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 388.00p | 400.36p | 388.00p | 388.00p | 23,414 |
Aug 22, 2024 | 393.00p | 401.00p | 385.00p | 386.00p | 39,446 |
Aug 21, 2024 | 390.00p | 404.95p | 385.50p | 394.00p | 77,393 |
Aug 20, 2024 | 415.00p | 415.00p | 388.00p | 390.00p | 174,053 |
Aug 19, 2024 | 405.00p | 419.57p | 405.00p | 418.00p | 69,491 |
Aug 16, 2024 | 390.00p | 413.00p | 389.00p | 410.00p | 9,190 |
Aug 15, 2024 | 399.00p | 409.00p | 392.59p | 399.00p | 22,330 |
Aug 14, 2024 | 393.00p | 412.94p | 387.00p | 409.00p | 28,297 |
Aug 13, 2024 | 404.00p | 409.68p | 391.00p | 398.00p | 64,469 |
Aug 12, 2024 | 392.00p | 413.00p | 388.00p | 390.00p | 34,004 |
Aug 9, 2024 | 405.00p | 407.00p | 388.80p | 392.00p | 47,607 |
Aug 8, 2024 | 408.00p | 409.93p | 390.45p | 406.00p | 9,265 |
Aug 7, 2024 | 408.00p | 409.96p | 391.00p | 405.00p | 45,712 |
Aug 6, 2024 | 386.00p | 405.00p | 378.60p | 405.00p | 44,270 |
Aug 5, 2024 | 389.00p | 393.10p | 363.00p | 389.00p | 88,092 |
Aug 2, 2024 | 381.00p | 394.00p | 381.00p | 391.00p | 96,238 |
Aug 1, 2024 | 380.00p | 398.00p | 374.61p | 398.00p | 24,214 |
Jul 31, 2024 | 384.00p | 384.00p | 370.00p | 383.00p | 139,235 |
Jul 30, 2024 | 382.00p | 399.00p | 367.00p | 375.00p | 102,599 |
Jul 29, 2024 | 399.00p | 399.00p | 376.00p | 386.00p | 31,109 |
Jul 26, 2024 | 381.00p | 387.00p | 378.76p | 382.00p | 37,832 |
Jul 25, 2024 | 384.00p | 399.00p | 372.00p | 385.00p | 17,475 |
Jul 24, 2024 | 386.00p | 400.00p | 381.00p | 384.00p | 33,786 |
Jul 23, 2024 | 391.00p | 399.00p | 381.00p | 391.00p | 140,419 |
Jul 22, 2024 | 408.00p | 408.00p | 391.00p | 408.00p | 41,034 |
Jul 19, 2024 | 399.00p | 410.30p | 397.70p | 406.00p | 74,447 |
Jul 18, 2024 | 379.00p | 397.25p | 368.99p | 396.00p | 933,470 |
Jul 17, 2024 | 372.00p | 377.00p | 366.00p | 377.00p | 204,231 |
Jul 16, 2024 | 369.00p | 375.00p | 363.54p | 372.00p | 89,096 |
Jul 15, 2024 | 380.00p | 380.00p | 366.30p | 370.00p | 73,560 |
Jul 12, 2024 | 373.00p | 387.00p | 368.00p | 373.00p | 27,552 |
Jul 11, 2024 | 375.00p | 377.00p | 366.00p | 368.00p | 258,689 |
Jul 10, 2024 | 384.00p | 384.00p | 370.00p | 375.00p | 81,817 |
Jul 9, 2024 | 375.00p | 389.00p | 367.00p | 375.00p | 57,285 |
Jul 8, 2024 | 377.00p | 389.00p | 365.00p | 375.00p | 106,920 |
Jul 5, 2024 | 370.00p | 377.74p | 365.00p | 373.00p | 91,846 |
Jul 4, 2024 | 371.00p | 388.97p | 368.89p | 379.50p | 20,790 |
Jul 3, 2024 | 375.00p | 375.00p | 366.00p | 375.00p | 63,252 |
Jul 2, 2024 | 370.00p | 390.00p | 368.25p | 374.00p | 40,079 |
Jul 1, 2024 | 371.00p | 379.00p | 365.00p | 379.00p | 30,654 |
Jun 28, 2024 | 384.00p | 389.00p | 365.00p | 374.00p | 30,686 |
Jun 27, 2024 | 370.00p | 374.90p | 362.00p | 378.00p | 10,145 |
Jun 26, 2024 | 374.00p | 388.92p | 364.82p | 376.50p | 10,597 |
Jun 25, 2024 | 372.00p | 383.96p | 363.50p | 365.00p | 70,214 |
Jun 24, 2024 | 368.00p | 375.00p | 362.00p | 368.00p | 27,913 |
Jun 21, 2024 | 382.00p | 382.00p | 366.52p | 375.00p | 56,869 |
Jun 20, 2024 | 363.00p | 389.00p | 363.00p | 375.00p | 42,860 |
Jun 19, 2024 | 378.00p | 390.00p | 364.00p | 375.00p | 17,144 |
Jun 18, 2024 | 370.00p | 380.00p | 363.00p | 375.00p | 48,289 |
Jun 17, 2024 | 371.00p | 398.00p | 371.00p | 375.00p | 33,440 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.