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
09/01/2013 59.00p 59.25p 59.00p 59.00p 5150
08/01/2013 59.00p 59.00p 58.00p 59.00p 3829
07/01/2013 59.00p 60.50p 58.60p 59.00p 0
04/01/2013 59.00p 60.50p 58.60p 59.00p 0
03/01/2013 60.50p 60.50p 58.60p 59.00p 35198
02/01/2013 60.50p 60.50p 59.00p 60.50p 0
31/12/2012 60.50p 60.50p 59.00p 60.50p 0
28/12/2012 60.50p 60.50p 59.00p 60.50p 0
27/12/2012 60.50p 60.50p 59.00p 60.50p 0
24/12/2012 60.50p 60.50p 59.00p 60.50p 25000
21/12/2012 60.50p 60.50p 59.50p 60.50p 60000
20/12/2012 60.50p 60.50p 59.25p 60.50p 0
19/12/2012 60.50p 60.50p 59.25p 60.50p 0
18/12/2012 59.25p 60.50p 59.25p 60.50p 14659
17/12/2012 59.25p 59.25p 58.50p 59.25p 0
14/12/2012 59.25p 59.25p 58.50p 59.25p 0
13/12/2012 59.25p 59.25p 58.50p 59.25p 0
12/12/2012 59.25p 59.25p 58.50p 59.25p 0
11/12/2012 59.25p 59.25p 58.50p 59.25p 0
10/12/2012 59.25p 59.25p 58.50p 59.25p 0
07/12/2012 59.25p 59.25p 58.50p 59.25p 0
06/12/2012 59.25p 59.25p 58.50p 59.25p 0
05/12/2012 59.25p 59.25p 58.50p 59.25p 0
04/12/2012 59.25p 59.25p 58.50p 59.25p 0
03/12/2012 59.25p 59.25p 58.50p 59.25p 0
30/11/2012 59.25p 59.25p 58.50p 59.25p 0
29/11/2012 59.25p 59.25p 58.50p 59.25p 70088
28/11/2012 59.25p 59.25p 58.25p 59.25p 7000
27/11/2012 59.25p 59.25p 58.60p 59.25p 15000
26/11/2012 58.75p 58.75p 58.00p 58.75p 82262
23/11/2012 58.75p 58.75p 58.00p 58.75p 10000
22/11/2012 58.75p 58.75p 58.00p 58.75p 0
21/11/2012 58.75p 58.75p 58.00p 58.75p 0
20/11/2012 58.75p 58.75p 58.00p 58.75p 0
19/11/2012 58.75p 58.75p 58.00p 58.75p 0
16/11/2012 58.75p 58.75p 58.00p 58.75p 19000
15/11/2012 58.75p 59.00p 58.60p 58.75p 11680
14/11/2012 59.00p 59.00p 58.00p 58.75p 15393
13/11/2012 59.00p 59.00p 57.75p 59.00p 25000
12/11/2012 59.00p 59.00p 56.50p 59.00p 0
09/11/2012 59.00p 59.00p 59.00p 59.00p 0
08/11/2012 59.00p 59.00p 59.00p 59.00p 52445
07/11/2012 59.00p 59.00p 58.50p 59.00p 12765
06/11/2012 59.00p 59.00p 58.50p 59.00p 0
05/11/2012 59.00p 59.00p 58.50p 59.00p 0
02/11/2012 59.00p 59.00p 58.50p 59.00p 0
01/11/2012 59.00p 59.00p 58.50p 59.00p 0
31/10/2012 59.00p 59.00p 58.50p 59.00p 0
30/10/2012 59.00p 59.00p 58.50p 59.00p 0
29/10/2012 59.00p 59.00p 58.50p 59.00p 0
26/10/2012 59.00p 59.00p 58.50p 59.00p 0
25/10/2012 59.00p 59.00p 58.50p 59.00p 3718
24/10/2012 59.00p 59.00p 58.50p 59.00p 170
23/10/2012 57.75p 59.00p 57.75p 59.00p 9314
22/10/2012 57.75p 58.00p 56.00p 57.75p 0
19/10/2012 57.75p 58.00p 56.00p 57.75p 0
18/10/2012 57.75p 58.00p 56.00p 57.75p 0
17/10/2012 57.75p 58.00p 56.00p 57.75p 0
16/10/2012 57.75p 58.00p 56.00p 57.75p 0
15/10/2012 57.75p 58.00p 56.00p 57.75p 0
12/10/2012 57.75p 58.00p 56.00p 57.75p 0
11/10/2012 57.75p 58.00p 56.00p 57.75p 0
10/10/2012 58.00p 58.00p 56.00p 57.75p 6878
09/10/2012 58.00p 58.00p 56.00p 58.00p 0
08/10/2012 58.00p 58.00p 56.00p 58.00p 0
05/10/2012 58.00p 58.00p 56.00p 58.00p 0
04/10/2012 58.00p 58.00p 56.00p 58.00p 0
03/10/2012 58.00p 58.00p 56.00p 58.00p 0
02/10/2012 58.00p 58.00p 56.00p 58.00p 0
01/10/2012 58.00p 58.00p 56.00p 58.00p 0
28/09/2012 58.00p 58.00p 56.00p 58.00p 0
27/09/2012 58.00p 58.00p 56.00p 58.00p 0
26/09/2012 58.00p 58.00p 56.00p 58.00p 4467
25/09/2012 58.00p 58.50p 56.38p 58.00p 0
24/09/2012 58.00p 58.50p 56.38p 58.00p 0
21/09/2012 58.00p 58.50p 56.38p 58.00p 0
20/09/2012 58.00p 58.50p 56.38p 58.00p 0
19/09/2012 58.00p 58.50p 56.38p 58.00p 0
18/09/2012 58.00p 58.50p 56.38p 58.00p 0
17/09/2012 57.75p 58.50p 56.38p 58.00p 0
14/09/2012 57.75p 57.80p 57.75p 57.75p 0
13/09/2012 57.75p 57.80p 57.75p 57.75p 62897
12/09/2012 57.75p 58.38p 56.00p 57.75p 0
11/09/2012 57.75p 58.38p 56.00p 57.75p 0
10/09/2012 57.00p 58.38p 56.00p 57.75p 0
07/09/2012 57.00p 57.00p 56.00p 57.00p 0
06/09/2012 57.00p 57.00p 56.00p 57.00p 0
05/09/2012 57.00p 57.00p 56.00p 57.00p 0
04/09/2012 57.00p 57.00p 56.00p 57.00p 7659
03/09/2012 57.00p 57.00p 56.00p 57.00p 0
31/08/2012 57.00p 57.00p 56.00p 57.00p 0
30/08/2012 57.00p 57.00p 56.00p 57.00p 0
29/08/2012 57.00p 57.00p 56.00p 57.00p 0
28/08/2012 57.00p 57.00p 56.00p 57.00p 0
24/08/2012 57.00p 57.00p 56.00p 57.00p 0
23/08/2012 57.00p 57.00p 56.00p 57.00p 0
22/08/2012 57.00p 57.00p 56.00p 57.00p 1000
21/08/2012 57.00p 57.00p 55.75p 57.00p 0
20/08/2012 57.00p 57.00p 55.75p 57.00p 6064
17/08/2012 57.00p 57.00p 56.00p 57.00p 829
16/08/2012 57.00p 57.00p 56.00p 57.00p 0
15/08/2012 57.00p 57.00p 56.00p 57.00p 0
14/08/2012 57.00p 57.00p 56.00p 57.00p 0
13/08/2012 57.00p 57.00p 56.00p 57.00p 15594
10/08/2012 57.00p 57.00p 54.75p 57.00p 0
09/08/2012 57.00p 57.00p 54.75p 57.00p 0
08/08/2012 57.00p 57.00p 54.75p 57.00p 0
07/08/2012 57.00p 57.00p 54.75p 57.00p 0
06/08/2012 57.00p 57.00p 54.75p 57.00p 0
03/08/2012 57.00p 57.00p 54.75p 57.00p 0
02/08/2012 57.00p 57.00p 54.75p 57.00p 0
01/08/2012 57.00p 57.00p 54.75p 57.00p 0
31/07/2012 57.00p 57.00p 54.75p 57.00p 0
30/07/2012 57.00p 57.00p 54.75p 57.00p 0
27/07/2012 57.00p 57.00p 54.75p 57.00p 0
26/07/2012 57.00p 57.00p 54.75p 57.00p 0
25/07/2012 57.00p 57.00p 54.75p 57.00p 0
24/07/2012 56.50p 57.00p 54.75p 57.00p 0
23/07/2012 56.50p 56.50p 55.50p 56.50p 1000
20/07/2012 56.50p 56.50p 55.50p 56.50p 1000
19/07/2012 56.50p 56.75p 54.12p 56.50p 0
18/07/2012 56.50p 56.75p 54.12p 56.50p 0
17/07/2012 55.25p 56.75p 54.12p 56.50p 0
16/07/2012 55.25p 55.95p 55.25p 55.25p 0
13/07/2012 55.25p 55.95p 55.25p 55.25p 0
12/07/2012 55.25p 55.95p 55.25p 55.25p 0
11/07/2012 55.25p 55.95p 55.25p 55.25p 0
10/07/2012 55.25p 55.95p 55.25p 55.25p 0
09/07/2012 55.25p 55.95p 55.25p 55.25p 0
06/07/2012 55.25p 55.95p 55.25p 55.25p 0
05/07/2012 55.25p 55.95p 55.25p 55.25p 170
04/07/2012 55.25p 55.70p 55.20p 55.25p 175244
03/07/2012 55.25p 57.00p 54.30p 55.25p 0
02/07/2012 55.25p 57.00p 54.30p 55.25p 0
29/06/2012 55.25p 57.00p 54.30p 55.25p 0
28/06/2012 55.25p 57.00p 54.30p 55.25p 0
27/06/2012 55.25p 57.00p 54.30p 55.25p 0
26/06/2012 55.25p 57.00p 54.30p 55.25p 0
25/06/2012 55.25p 57.00p 54.30p 55.25p 0
22/06/2012 55.25p 57.00p 54.30p 55.25p 0
21/06/2012 55.25p 57.00p 54.30p 55.25p 0
20/06/2012 57.00p 57.00p 54.30p 55.25p 47067
19/06/2012 57.00p 57.00p 56.00p 57.00p 0
18/06/2012 57.00p 57.00p 56.00p 57.00p 5000
15/06/2012 57.00p 57.00p 56.10p 57.00p 0
14/06/2012 57.00p 57.00p 56.10p 57.00p 0
13/06/2012 57.00p 57.00p 56.10p 57.00p 0
12/06/2012 57.00p 57.00p 56.10p 57.00p 54530
11/06/2012 57.00p 57.00p 56.05p 57.00p 0
08/06/2012 57.00p 57.00p 56.05p 57.00p 0
07/06/2012 57.00p 57.00p 56.05p 57.00p 10000
06/06/2012 57.00p 58.50p 56.25p 57.00p 0
01/06/2012 57.00p 58.50p 56.25p 57.00p 0
31/05/2012 57.00p 58.50p 56.25p 57.00p 0
30/05/2012 57.00p 58.50p 56.25p 57.00p 0
29/05/2012 57.00p 58.50p 56.25p 57.00p 0
28/05/2012 57.25p 58.50p 56.25p 57.00p 0
25/05/2012 57.25p 57.25p 56.25p 57.25p 0
24/05/2012 57.25p 57.25p 56.25p 57.25p 0
23/05/2012 57.25p 57.25p 56.25p 57.25p 3067
22/05/2012 59.00p 59.00p 56.25p 57.25p 27210
21/05/2012 59.00p 59.00p 58.72p 59.00p 0
18/05/2012 59.00p 59.00p 58.72p 59.00p 0
17/05/2012 59.00p 59.00p 58.72p 59.00p 0
16/05/2012 59.00p 59.00p 58.72p 59.00p 0
15/05/2012 59.00p 59.00p 58.72p 59.00p 0
14/05/2012 59.00p 59.00p 58.72p 59.00p 0
11/05/2012 59.00p 59.00p 58.72p 59.00p 0
10/05/2012 59.00p 59.00p 58.72p 59.00p 8457
09/05/2012 59.00p 59.00p 58.00p 59.00p 0
08/05/2012 59.00p 59.00p 58.00p 59.00p 0
04/05/2012 59.00p 59.00p 58.00p 59.00p 0
03/05/2012 59.00p 59.00p 58.00p 59.00p 3000
02/05/2012 59.00p 59.00p 57.50p 59.00p 0
01/05/2012 59.00p 59.00p 57.50p 59.00p 0
30/04/2012 59.00p 59.00p 57.50p 59.00p 0
27/04/2012 59.00p 59.00p 57.50p 59.00p 0
26/04/2012 59.00p 59.00p 57.50p 59.00p 0
25/04/2012 59.00p 59.00p 57.50p 59.00p 85685
24/04/2012 59.00p 59.00p 58.00p 59.00p 0
23/04/2012 59.00p 59.00p 58.00p 59.00p 0
20/04/2012 59.00p 59.00p 58.00p 59.00p 0
19/04/2012 59.00p 59.00p 58.00p 59.00p 0
18/04/2012 59.00p 59.00p 58.00p 59.00p 10000
17/04/2012 59.00p 59.00p 58.13p 59.00p 0
16/04/2012 59.00p 59.00p 58.13p 59.00p 0
13/04/2012 59.00p 59.00p 58.13p 59.00p 0
12/04/2012 59.00p 59.00p 58.13p 59.00p 136625
11/04/2012 56.00p 59.00p 56.00p 59.00p 3718
10/04/2012 56.00p 62.01p 56.00p 56.00p 0
05/04/2012 56.00p 62.01p 56.00p 56.00p 0
04/04/2012 56.00p 62.01p 56.00p 56.00p 8326006
03/04/2012 56.00p 56.20p 55.20p 56.00p 0
02/04/2012 56.00p 56.20p 55.20p 56.00p 0
30/03/2012 56.00p 56.20p 55.20p 56.00p 0
29/03/2012 56.00p 56.20p 55.20p 56.00p 0
28/03/2012 56.00p 56.20p 55.20p 56.00p 0
27/03/2012 56.00p 56.20p 55.20p 56.00p 50000
26/03/2012 56.00p 56.40p 56.00p 56.00p 0
23/03/2012 56.00p 56.40p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits