H&t Group Plc (HAT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15 | -3.86597938144 | 388 | 398 | 369 | 119611 | 377.14508221 | DE |
| 4 | 6 | 1.6348773842 | 367 | 412 | 363 | 116628 | 383.86491816 | DE |
| 12 | 24 | 6.87679083095 | 349 | 412 | 327 | 89346 | 364.10204422 | DE |
| 26 | -5 | -1.32275132275 | 378 | 412 | 327 | 68572 | 361.40390024 | DE |
| 52 | -3 | -0.797872340426 | 376 | 439 | 327 | 65048 | 374.27008508 | DE |
| 156 | 33 | 9.70588235294 | 340 | 508 | 313 | 82392 | 407.60289954 | DE |
| 260 | 73 | 24.3333333333 | 300 | 508 | 195.5 | 70400 | 370.81560996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 373 | -1 | -0.27 | 377 | 379.25 | 369 | 141548 |
| 1743697800 | 374 | -6 | -1.58 | 374 | 374 | 371 | 246983 |
| 1743611400 | 380 | 3 | 0.80 | 379 | 380 | 378 | 18807 |
| 1743525000 | 377 | -5 | -1.31 | 378 | 378 | 374 | 93741 |
| 1743438600 | 382 | -3 | -0.78 | 398 | 398 | 376 | 85260 |
| 1743183000 | 385 | -9 | -2.28 | 388 | 390 | 385 | 109390 |
| 1743096600 | 394 | -2 | -0.51 | 394 | 403 | 389 | 53520 |
| 1743010200 | 396 | -1 | -0.25 | 396 | 400 | 393 | 67486 |
| 1742923800 | 397 | -2 | -0.50 | 399 | 404 | 395 | 39352 |
| 1742837400 | 399 | 4 | 1.01 | 404 | 409 | 398 | 73043 |
| 1742578200 | 395 | -8 | -1.99 | 405 | 412 | 393 | 105357 |
| 1742491800 | 403 | 13 | 3.33 | 399 | 412 | 399 | 256251 |
| 1742405400 | 390 | 2 | 0.52 | 395 | 395 | 388 | 100547 |
| 1742319000 | 388 | 10 | 2.65 | 384 | 399 | 384 | 220510 |
| 1742232600 | 378 | 2 | 0.53 | 376 | 380 | 376 | 430703 |
| 1741973400 | 376 | 4 | 1.08 | 374 | 376 | 374 | 50406 |
| 1741887000 | 372 | -5 | -1.33 | 376 | 380 | 372 | 71704 |
| 1741800600 | 377 | 2 | 0.53 | 378 | 379 | 373 | 45823 |
| 1741714200 | 375 | -3 | -0.79 | 377 | 377 | 375 | 70920 |
| 1741627800 | 378 | -6 | -1.56 | 389 | 389 | 378 | 44241 |
| 1741368600 | 384 | 12 | 3.23 | 367 | 385 | 363 | 98675 |
| 1741282200 | 372 | 9 | 2.48 | 372 | 372 | 372 | 53050 |
| 1741195800 | 363 | 1 | 0.28 | 367 | 368 | 363 | 69196 |
| 1741109400 | 362 | -14 | -3.72 | 376 | 380 | 355 | 125453 |
| 1741023000 | 376 | 6 | 1.62 | 378 | 386 | 370 | 120072 |
| 1740763800 | 370 | 21 | 6.02 | 348 | 370 | 348 | 153984 |
| 1740677400 | 349 | 1 | 0.29 | 350 | 353 | 345 | 43293 |
| 1740591000 | 348 | -4 | -1.14 | 350 | 350 | 347 | 22541 |
| 1740504600 | 352 | 3 | 0.86 | 349 | 358 | 347 | 29484 |
| 1740418200 | 349 | -1 | -0.29 | 350 | 350 | 348 | 18902 |
| 1740159000 | 350 | 5 | 1.45 | 349 | 353 | 349 | 47064 |
| 1740072600 | 345 | 5 | 1.47 | 345 | 348 | 345 | 33074 |
| 1739986200 | 340 | -1 | -0.29 | 341 | 341 | 338 | 60183 |
| 1739899800 | 341 | 0 | 0.00 | 342 | 342 | 340 | 60868 |
| 1739813400 | 341 | 10 | 3.02 | 332 | 341 | 331 | 276002 |
| 1739554200 | 331 | -1 | -0.30 | 333 | 336 | 329 | 150922 |
| 1739467800 | 332 | -5 | -1.48 | 333 | 335 | 327 | 129495 |
| 1739381400 | 337 | 2 | 0.60 | 334 | 348 | 332 | 81360 |
| 1739295000 | 335 | 0 | 0.00 | 335 | 335 | 335 | 63674 |
| 1739208600 | 335 | -13 | -3.74 | 337 | 337 | 332 | 70101 |
| 1738949400 | 348 | 14 | 4.19 | 337 | 348 | 337 | 27704 |
| 1738863000 | 334 | -6 | -1.76 | 335 | 342 | 333 | 233818 |
| 1738776600 | 340 | 4 | 1.19 | 335 | 340 | 335 | 49759 |
| 1738690200 | 336 | -2 | -0.59 | 336 | 337 | 336 | 35561 |
| 1738603800 | 338 | -6 | -1.74 | 335 | 338 | 331 | 123430 |
| 1738344600 | 344 | 4 | 1.18 | 340 | 350 | 337 | 34115 |
| 1738258200 | 340 | -2 | -0.58 | 336 | 358 | 336 | 39398 |
| 1738171800 | 342 | 2 | 0.59 | 340 | 348 | 337 | 15889 |
| 1738085400 | 340 | -1 | -0.29 | 340 | 350 | 340 | 37624 |
| 1737999000 | 341 | -4 | -1.16 | 343 | 345 | 338 | 62406 |
| 1737739800 | 345 | -1 | -0.29 | 345 | 345 | 342 | 77364 |
| 1737653400 | 346 | -9 | -2.54 | 355 | 358 | 345 | 59132 |
| 1737567000 | 355 | 0 | 0.00 | 362 | 362 | 355 | 19875 |
| 1737480600 | 355 | 2 | 0.57 | 354 | 356 | 351 | 52768 |
| 1737394200 | 353 | -3 | -0.84 | 355 | 356 | 352 | 47293 |
| 1737135000 | 356 | -3 | -0.84 | 358 | 358 | 356 | 44121 |
| 1737048600 | 359 | 0 | 0.00 | 365 | 365 | 359 | 36614 |
| 1736962200 | 359 | 6 | 1.70 | 364 | 364 | 359 | 127985 |
| 1736875800 | 353 | 8 | 2.32 | 352 | 364 | 352 | 129438 |
| 1736789400 | 345 | -1 | -0.29 | 352 | 352 | 345 | 73458 |
| 1736530200 | 346 | -3 | -0.86 | 349 | 352 | 346 | 37196 |
| 1736443800 | 349 | 13 | 3.87 | 338 | 350 | 337 | 554230 |
| 1736357400 | 336 | -7 | -2.04 | 341 | 342 | 332 | 75465 |
| 1736271000 | 343 | -5 | -1.44 | 348 | 348 | 340 | 65624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
