Hargreave Hale AIM VCT (HHV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreave Hale AIM VCT

Date Open High Low Close* Volume
27/05/2015 72.50p 72.50p 72.50p 72.50p 0
26/05/2015 72.50p 72.50p 72.50p 72.50p 0
22/05/2015 72.50p 73.40p 72.50p 72.50p 60000
21/05/2015 72.50p 72.50p 72.50p 72.50p 0
20/05/2015 72.50p 73.00p 72.50p 72.50p 60000
19/05/2015 72.50p 72.50p 72.50p 72.50p 0
18/05/2015 72.50p 72.50p 72.50p 72.50p 0
15/05/2015 72.50p 72.50p 72.50p 72.50p 0
14/05/2015 72.50p 72.50p 72.50p 72.50p 0
13/05/2015 72.50p 72.50p 72.50p 72.50p 0
12/05/2015 72.50p 72.50p 70.40p 72.50p 30983
11/05/2015 72.50p 72.50p 72.50p 72.50p 0
08/05/2015 72.50p 72.50p 71.60p 72.50p 34787
07/05/2015 72.50p 72.50p 72.50p 72.50p 0
06/05/2015 72.50p 72.50p 72.50p 72.50p 0
05/05/2015 72.50p 72.50p 72.50p 72.50p 0
01/05/2015 72.50p 72.50p 72.50p 72.50p 0
30/04/2015 72.50p 72.50p 72.50p 72.50p 0
29/04/2015 72.50p 72.50p 72.50p 72.50p 0
28/04/2015 72.50p 72.50p 72.50p 72.50p 0
27/04/2015 72.50p 72.50p 70.40p 72.50p 6144
24/04/2015 72.50p 72.50p 72.50p 72.50p 0
23/04/2015 72.50p 72.50p 72.50p 72.50p 0
22/04/2015 72.50p 72.50p 72.50p 72.50p 0
21/04/2015 72.50p 72.50p 72.50p 72.50p 0
20/04/2015 72.50p 72.50p 72.50p 72.50p 0
17/04/2015 72.50p 72.50p 72.50p 72.50p 0
16/04/2015 72.50p 72.50p 72.50p 72.50p 0
15/04/2015 72.50p 72.50p 72.50p 72.50p 0
14/04/2015 72.50p 72.50p 72.50p 72.50p 0
13/04/2015 72.50p 72.50p 72.50p 72.50p 0
10/04/2015 72.50p 72.50p 72.50p 72.50p 0
09/04/2015 72.50p 72.50p 70.97p 72.50p 67613
08/04/2015 72.50p 72.50p 72.50p 72.50p 0
07/04/2015 72.50p 72.50p 72.50p 72.50p 0
02/04/2015 72.50p 72.50p 72.50p 72.50p 0
01/04/2015 72.50p 72.50p 72.50p 72.50p 0
31/03/2015 72.50p 72.50p 72.50p 72.50p 0
30/03/2015 72.50p 72.50p 72.50p 72.50p 0
27/03/2015 72.50p 72.50p 72.50p 72.50p 0
26/03/2015 72.50p 72.50p 72.50p 72.50p 0
25/03/2015 72.50p 74.50p 72.50p 72.50p 4364
24/03/2015 72.50p 72.50p 70.98p 72.50p 3773
23/03/2015 72.50p 72.50p 72.50p 72.50p 0
20/03/2015 72.50p 72.50p 72.50p 72.50p 0
19/03/2015 72.50p 72.50p 72.50p 72.50p 0
18/03/2015 72.50p 72.50p 71.51p 72.50p 33749
17/03/2015 72.50p 72.50p 70.46p 72.50p 12579
16/03/2015 72.50p 72.50p 72.50p 72.50p 0
13/03/2015 72.50p 72.50p 72.50p 72.50p 0
12/03/2015 72.50p 72.50p 72.50p 72.50p 0
11/03/2015 72.50p 72.50p 72.50p 72.50p 0
10/03/2015 72.50p 72.50p 70.00p 72.50p 8914
09/03/2015 72.50p 74.79p 70.00p 72.50p 16357
06/03/2015 72.50p 72.50p 70.00p 72.50p 7267
05/03/2015 72.50p 74.80p 72.50p 72.50p 6684
04/03/2015 72.50p 72.50p 72.50p 72.50p 0
03/03/2015 72.50p 72.50p 72.50p 72.50p 0
02/03/2015 72.50p 72.50p 72.50p 72.50p 0
27/02/2015 72.50p 72.50p 72.50p 72.50p 0
26/02/2015 72.50p 72.50p 72.50p 72.50p 0
25/02/2015 72.50p 72.50p 72.50p 72.50p 0
24/02/2015 72.50p 72.50p 72.50p 72.50p 0
23/02/2015 72.50p 72.50p 72.50p 72.50p 0
20/02/2015 72.50p 72.50p 72.50p 72.50p 0
19/02/2015 72.50p 74.80p 72.50p 72.50p 3342
18/02/2015 72.50p 72.50p 72.50p 72.50p 0
17/02/2015 72.50p 72.50p 70.48p 72.50p 59944
16/02/2015 72.50p 72.50p 72.50p 72.50p 0
13/02/2015 72.50p 72.50p 72.50p 72.50p 0
12/02/2015 72.50p 72.50p 72.50p 72.50p 0
11/02/2015 72.50p 72.50p 72.50p 72.50p 0
10/02/2015 72.50p 72.50p 72.50p 72.50p 0
09/02/2015 72.50p 72.50p 72.50p 72.50p 0
06/02/2015 72.50p 72.50p 72.50p 72.50p 0
05/02/2015 72.50p 72.50p 70.03p 72.50p 255306
04/02/2015 72.50p 72.50p 72.50p 72.50p 0
03/02/2015 72.50p 72.50p 72.50p 72.50p 0
02/02/2015 72.50p 72.50p 72.50p 72.50p 0
30/01/2015 72.75p 72.75p 71.00p 72.50p 18961
29/01/2015 72.75p 72.75p 72.75p 72.75p 0
28/01/2015 72.75p 72.75p 72.75p 72.75p 0
27/01/2015 72.75p 72.75p 72.75p 72.75p 0
26/01/2015 72.75p 72.75p 71.00p 72.75p 6196
23/01/2015 72.75p 72.75p 72.75p 72.75p 0
22/01/2015 72.75p 72.75p 72.75p 72.75p 0
21/01/2015 72.75p 72.75p 72.75p 72.75p 0
20/01/2015 72.75p 72.75p 72.75p 72.75p 0
19/01/2015 72.75p 72.75p 72.75p 72.75p 0
16/01/2015 72.75p 72.75p 72.75p 72.75p 0
15/01/2015 72.75p 72.75p 72.75p 72.75p 0
14/01/2015 72.75p 72.75p 72.75p 72.75p 0
13/01/2015 72.75p 74.39p 72.75p 72.75p 642
12/01/2015 72.75p 72.75p 72.75p 72.75p 0
09/01/2015 72.75p 74.25p 72.75p 72.75p 0
08/01/2015 73.25p 73.25p 72.75p 72.75p 0
07/01/2015 73.25p 73.25p 73.25p 73.25p 0
06/01/2015 74.25p 74.25p 73.25p 73.25p 0
05/01/2015 74.25p 74.25p 74.25p 74.25p 0
02/01/2015 74.25p 74.25p 74.25p 74.25p 0
31/12/2014 74.25p 74.25p 74.25p 74.25p 0
30/12/2014 74.25p 74.25p 74.25p 74.25p 0
29/12/2014 75.50p 75.50p 74.25p 74.25p 0
24/12/2014 75.50p 75.50p 75.50p 75.50p 0
23/12/2014 75.50p 75.50p 75.50p 75.50p 0
22/12/2014 75.50p 75.50p 75.50p 75.50p 0
19/12/2014 75.50p 75.50p 75.50p 75.50p 0
18/12/2014 75.50p 75.50p 75.50p 75.50p 0
17/12/2014 75.50p 75.50p 75.50p 75.50p 0
16/12/2014 75.50p 75.50p 74.00p 75.50p 10000
15/12/2014 75.50p 75.50p 75.50p 75.50p 0
12/12/2014 76.00p 76.00p 73.50p 75.50p 24787
11/12/2014 74.50p 76.00p 74.50p 76.00p 37258
10/12/2014 74.50p 74.50p 74.50p 74.50p 0
09/12/2014 74.00p 74.50p 74.00p 74.50p 0
08/12/2014 74.00p 74.00p 74.00p 74.00p 0
05/12/2014 74.00p 74.00p 73.00p 74.00p 2907
04/12/2014 74.00p 74.00p 74.00p 74.00p 0
03/12/2014 74.00p 74.00p 74.00p 74.00p 0
02/12/2014 74.00p 74.00p 74.00p 74.00p 0
01/12/2014 74.00p 74.00p 74.00p 74.00p 0
28/11/2014 74.00p 74.00p 74.00p 74.00p 0
27/11/2014 74.00p 74.00p 74.00p 74.00p 0
26/11/2014 74.00p 74.00p 74.00p 74.00p 0
25/11/2014 74.00p 74.00p 74.00p 74.00p 0
24/11/2014 74.00p 74.00p 74.00p 74.00p 0
21/11/2014 74.00p 74.00p 74.00p 74.00p 0
20/11/2014 74.00p 74.00p 74.00p 74.00p 0
19/11/2014 74.00p 74.00p 74.00p 74.00p 0
18/11/2014 74.00p 74.00p 74.00p 74.00p 0
17/11/2014 74.00p 74.00p 74.00p 74.00p 0
14/11/2014 72.00p 74.00p 72.00p 74.00p 72223
13/11/2014 74.50p 74.50p 74.50p 74.50p 0
12/11/2014 74.50p 74.50p 72.80p 74.50p 32896
11/11/2014 74.50p 74.50p 74.50p 74.50p 0
10/11/2014 74.50p 74.50p 74.50p 74.50p 0
07/11/2014 75.00p 75.00p 72.80p 74.50p 25893
06/11/2014 75.00p 75.00p 75.00p 75.00p 0
05/11/2014 75.00p 75.00p 75.00p 75.00p 0
04/11/2014 75.00p 75.00p 74.00p 75.00p 3829
03/11/2014 75.00p 75.00p 75.00p 75.00p 0
31/10/2014 75.00p 75.00p 75.00p 75.00p 0
30/10/2014 75.00p 75.00p 75.00p 75.00p 0
29/10/2014 75.00p 75.00p 75.00p 75.00p 0
28/10/2014 75.00p 75.00p 75.00p 75.00p 0
27/10/2014 75.00p 75.00p 75.00p 75.00p 0
24/10/2014 75.00p 75.33p 75.00p 75.00p 2615
23/10/2014 75.00p 75.00p 75.00p 75.00p 0
22/10/2014 75.00p 75.00p 75.00p 75.00p 0
21/10/2014 75.00p 75.00p 75.00p 75.00p 0
20/10/2014 75.00p 75.00p 75.00p 75.00p 0
17/10/2014 75.00p 75.00p 75.00p 75.00p 0
16/10/2014 75.00p 75.00p 75.00p 75.00p 0
15/10/2014 74.00p 75.00p 74.00p 75.00p 0
14/10/2014 75.50p 75.50p 73.60p 75.00p 25000
13/10/2014 75.50p 75.50p 75.50p 75.50p 0
10/10/2014 75.50p 75.50p 75.50p 75.50p 0
09/10/2014 75.50p 75.50p 75.50p 75.50p 0
08/10/2014 75.50p 75.50p 75.50p 75.50p 0
07/10/2014 75.50p 75.50p 75.50p 75.50p 0
06/10/2014 75.50p 75.50p 75.50p 75.50p 0
03/10/2014 75.50p 75.50p 75.50p 75.50p 0
02/10/2014 75.50p 75.50p 75.50p 75.50p 0
01/10/2014 75.50p 75.50p 75.50p 75.50p 0
30/09/2014 75.50p 75.50p 75.50p 75.50p 0
29/09/2014 75.50p 75.50p 75.50p 75.50p 0
26/09/2014 75.50p 75.50p 75.50p 75.50p 0
25/09/2014 76.00p 76.00p 75.50p 75.50p 0
24/09/2014 76.00p 76.00p 76.00p 76.00p 0
23/09/2014 76.00p 76.00p 76.00p 76.00p 0
22/09/2014 76.00p 76.00p 74.11p 76.00p 1243
19/09/2014 76.00p 76.00p 76.00p 76.00p 0
18/09/2014 76.00p 76.00p 76.00p 76.00p 0
17/09/2014 76.00p 76.00p 76.00p 76.00p 0
16/09/2014 76.00p 76.00p 76.00p 76.00p 0
15/09/2014 76.00p 76.00p 76.00p 76.00p 0
12/09/2014 76.00p 76.00p 76.00p 76.00p 0
11/09/2014 76.00p 78.00p 76.00p 76.00p 12733
10/09/2014 76.00p 76.00p 76.00p 76.00p 0
09/09/2014 76.00p 76.00p 73.25p 76.00p 49187
08/09/2014 76.00p 76.00p 76.00p 76.00p 0
05/09/2014 76.00p 76.00p 76.00p 76.00p 0
04/09/2014 76.00p 76.00p 74.11p 76.00p 6262
03/09/2014 76.00p 76.00p 76.00p 76.00p 0
02/09/2014 76.00p 76.00p 76.00p 76.00p 0
01/09/2014 76.00p 76.00p 76.00p 76.00p 0
29/08/2014 76.00p 76.00p 76.00p 76.00p 0
28/08/2014 76.00p 77.89p 76.00p 76.00p 12845
27/08/2014 76.00p 76.00p 76.00p 76.00p 0
26/08/2014 76.00p 76.00p 76.00p 76.00p 0
22/08/2014 76.00p 76.00p 76.00p 76.00p 0
21/08/2014 76.00p 76.00p 76.00p 76.00p 0
20/08/2014 76.00p 76.00p 76.00p 76.00p 0
19/08/2014 76.00p 76.00p 76.00p 76.00p 0
18/08/2014 76.00p 76.00p 76.00p 76.00p 0
15/08/2014 76.00p 76.00p 76.00p 76.00p 0
14/08/2014 76.00p 76.00p 76.00p 76.00p 0
13/08/2014 76.00p 76.00p 73.00p 76.00p 6196
12/08/2014 76.00p 76.00p 76.00p 76.00p 0
11/08/2014 76.00p 76.00p 76.00p 76.00p 0

*Close Price adjusted for both dividends and splits