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
20/06/2022 68.25p 68.25p 68.25p 68.25p 0
17/06/2022 69.25p 69.25p 65.60p 68.25p 47953
16/06/2022 69.25p 69.25p 69.25p 69.25p 0
15/06/2022 69.25p 69.25p 69.25p 69.25p 0
14/06/2022 69.25p 69.25p 67.50p 69.25p 115759
13/06/2022 69.75p 69.75p 67.10p 69.75p 31893
10/06/2022 69.75p 70.50p 68.31p 69.75p 35405
09/06/2022 69.75p 69.75p 69.75p 69.75p 0
08/06/2022 69.75p 69.75p 69.15p 69.75p 6474
07/06/2022 69.75p 69.75p 69.75p 69.75p 0
06/06/2022 69.75p 69.75p 69.15p 69.75p 12606
03/06/2022 69.75p 69.75p 69.75p 69.75p 0
02/06/2022 69.75p 69.75p 69.75p 69.75p 0
01/06/2022 69.75p 69.75p 69.75p 69.75p 0
31/05/2022 68.75p 69.75p 68.25p 69.75p 38237
30/05/2022 68.75p 68.75p 68.75p 68.75p 0
27/05/2022 68.75p 68.75p 68.75p 68.75p 0
26/05/2022 68.75p 68.75p 68.22p 68.75p 28692
25/05/2022 69.50p 69.50p 68.22p 68.75p 7746
24/05/2022 69.75p 69.99p 69.75p 69.75p 7000
23/05/2022 69.75p 69.75p 69.75p 69.75p 0
20/05/2022 69.75p 69.99p 69.75p 69.75p 3412
19/05/2022 69.75p 69.99p 69.75p 69.75p 7038
18/05/2022 69.75p 70.00p 69.00p 69.75p 16930
17/05/2022 70.25p 70.25p 69.52p 69.75p 4998
16/05/2022 70.25p 70.25p 69.52p 70.25p 3370
13/05/2022 70.50p 71.00p 70.00p 70.25p 10533
12/05/2022 70.50p 70.50p 70.05p 70.50p 82673
11/05/2022 70.50p 70.79p 70.50p 70.50p 4140
10/05/2022 71.75p 71.75p 71.75p 71.75p 0
09/05/2022 71.75p 71.75p 71.75p 71.75p 0
06/05/2022 71.75p 71.97p 71.00p 71.75p 124844
05/05/2022 71.75p 71.75p 71.25p 71.75p 6419
04/05/2022 73.25p 73.25p 71.75p 71.75p 6511
03/05/2022 73.25p 73.25p 72.00p 73.25p 34271
02/05/2022 73.25p 74.00p 73.25p 73.25p 5299
29/04/2022 73.25p 74.00p 73.25p 73.25p 5299
28/04/2022 73.25p 73.25p 72.55p 73.25p 8174
27/04/2022 73.25p 73.25p 72.90p 73.25p 27488
26/04/2022 73.75p 73.75p 73.75p 73.75p 0
25/04/2022 73.75p 73.75p 73.75p 73.75p 0
22/04/2022 73.75p 73.75p 73.75p 73.75p 0
21/04/2022 73.75p 73.75p 73.00p 73.75p 41915
20/04/2022 73.75p 73.75p 72.11p 73.75p 42328
19/04/2022 73.75p 73.75p 73.00p 73.75p 13314
18/04/2022 73.75p 73.75p 73.75p 73.75p 0
15/04/2022 73.75p 73.75p 73.75p 73.75p 0
14/04/2022 73.75p 73.75p 73.75p 73.75p 0
13/04/2022 73.75p 73.75p 73.01p 73.75p 59562
12/04/2022 73.75p 73.75p 73.75p 73.75p 0
11/04/2022 73.75p 73.75p 72.00p 73.75p 79915
08/04/2022 73.75p 73.75p 73.01p 73.75p 6382
07/04/2022 73.75p 73.75p 73.00p 73.75p 62374
06/04/2022 74.75p 74.75p 73.75p 73.75p 16357
05/04/2022 74.75p 74.75p 74.08p 74.75p 24924
04/04/2022 74.75p 74.75p 74.08p 74.75p 81319
01/04/2022 74.75p 75.48p 74.75p 74.75p 13246
31/03/2022 74.75p 75.18p 74.20p 74.75p 25520
30/03/2022 74.75p 75.50p 74.08p 74.75p 30196
29/03/2022 72.25p 74.75p 71.60p 74.75p 13131
28/03/2022 72.25p 72.25p 71.60p 72.25p 14639
25/03/2022 72.25p 73.00p 71.60p 72.25p 25739
24/03/2022 72.25p 72.25p 72.25p 72.25p 0
23/03/2022 72.25p 73.00p 72.25p 72.25p 6748
22/03/2022 70.75p 72.50p 70.10p 72.25p 25263
21/03/2022 70.75p 70.75p 70.75p 70.75p 0
18/03/2022 70.75p 70.75p 70.75p 70.75p 0
17/03/2022 70.75p 71.00p 70.75p 70.75p 6294
16/03/2022 70.75p 71.00p 70.75p 70.75p 4172
15/03/2022 70.75p 70.75p 70.75p 70.75p 0
14/03/2022 70.75p 71.43p 70.00p 70.75p 8850
11/03/2022 70.75p 70.75p 70.75p 70.75p 0
10/03/2022 71.25p 71.43p 70.00p 70.75p 10994
09/03/2022 71.25p 71.25p 71.25p 71.25p 0
08/03/2022 74.75p 74.75p 71.25p 71.25p 13953
07/03/2022 74.75p 75.40p 74.75p 74.75p 5488
04/03/2022 74.75p 74.75p 74.75p 74.75p 0
03/03/2022 74.75p 74.75p 74.35p 74.75p 67021
02/03/2022 74.75p 80.00p 74.75p 74.75p 5000
01/03/2022 78.75p 78.75p 74.75p 74.75p 0
28/02/2022 78.75p 78.75p 77.00p 78.75p 5000
25/02/2022 78.75p 78.75p 78.75p 78.75p 0
24/02/2022 78.75p 78.75p 78.75p 78.75p 0
23/02/2022 78.75p 78.75p 78.75p 78.75p 0
22/02/2022 79.75p 79.75p 78.75p 78.75p 0
21/02/2022 79.75p 80.12p 79.00p 79.75p 16230
18/02/2022 79.75p 79.75p 79.75p 79.75p 0
17/02/2022 79.75p 79.75p 79.01p 79.75p 362
16/02/2022 79.75p 79.76p 79.10p 79.75p 33841
15/02/2022 79.25p 79.75p 79.25p 79.75p 0
14/02/2022 80.25p 80.49p 79.25p 79.25p 12343
11/02/2022 80.25p 80.92p 79.60p 80.25p 4701
10/02/2022 80.25p 80.25p 79.58p 80.25p 19279
09/02/2022 80.25p 80.25p 79.58p 80.25p 81724
08/02/2022 80.75p 81.50p 80.25p 80.25p 5076
07/02/2022 80.75p 80.75p 80.00p 80.75p 5000
04/02/2022 80.75p 80.75p 80.75p 80.75p 0
03/02/2022 80.75p 80.75p 80.75p 80.75p 0
02/02/2022 82.75p 83.42p 80.00p 80.75p 6000
01/02/2022 82.75p 83.50p 82.00p 82.75p 4000
31/01/2022 82.75p 82.75p 82.75p 82.75p 0
28/01/2022 82.75p 82.75p 80.00p 82.75p 6595
27/01/2022 82.75p 83.50p 80.00p 82.75p 34304
26/01/2022 82.75p 82.75p 82.75p 82.75p 0
25/01/2022 84.25p 84.50p 84.25p 84.25p 0
24/01/2022 84.50p 84.50p 84.50p 84.50p 0
21/01/2022 84.50p 84.50p 84.50p 84.50p 0
20/01/2022 84.50p 84.50p 84.00p 84.50p 13345
19/01/2022 84.50p 84.50p 84.50p 84.50p 0
18/01/2022 85.25p 85.25p 85.25p 85.25p 0
17/01/2022 85.25p 85.25p 85.25p 85.25p 0
14/01/2022 85.25p 85.25p 85.25p 85.25p 0
13/01/2022 85.25p 85.25p 85.25p 85.25p 0
12/01/2022 85.25p 85.40p 85.25p 85.25p 16700
10/01/2022 85.75p 86.40p 85.68p 86.25p 42087
07/01/2022 85.75p 85.75p 85.75p 85.75p 0
06/01/2022 85.75p 86.50p 85.24p 85.75p 4906
05/01/2022 88.75p 88.75p 88.75p 88.75p 0
04/01/2022 88.75p 89.42p 88.00p 88.75p 20519
31/12/2021 88.75p 88.75p 88.00p 88.75p 16819
30/12/2021 88.00p 88.75p 88.00p 88.75p 0
29/12/2021 88.00p 88.00p 87.50p 88.00p 6785
24/12/2021 88.00p 88.00p 88.00p 88.00p 0
23/12/2021 88.00p 88.45p 88.00p 88.00p 1581
22/12/2021 88.00p 88.00p 87.50p 88.00p 5973
21/12/2021 89.75p 89.75p 88.00p 88.00p 0
20/12/2021 89.75p 89.75p 89.75p 89.75p 0
17/12/2021 89.75p 90.00p 89.75p 89.75p 23509
16/12/2021 89.75p 89.75p 89.75p 89.75p 0
15/12/2021 89.75p 89.75p 89.75p 89.75p 0
14/12/2021 88.25p 89.75p 88.25p 89.75p 0
13/12/2021 88.25p 88.25p 87.52p 88.25p 31835
10/12/2021 88.25p 88.25p 87.52p 88.25p 12500
09/12/2021 88.50p 88.50p 87.50p 88.25p 32485
08/12/2021 88.50p 88.50p 88.50p 88.50p 0
07/12/2021 88.00p 88.50p 85.00p 88.50p 19464
06/12/2021 88.00p 88.00p 86.00p 88.00p 6851
03/12/2021 88.00p 88.70p 88.00p 88.00p 4696
02/12/2021 88.00p 88.00p 87.40p 88.00p 6496
01/12/2021 88.00p 90.00p 88.00p 88.00p 0
30/11/2021 90.00p 90.00p 88.00p 90.00p 10848
29/11/2021 90.00p 90.00p 90.00p 90.00p 0
26/11/2021 90.00p 91.50p 89.50p 90.00p 0
25/11/2021 91.50p 91.50p 90.52p 91.50p 1391
24/11/2021 92.00p 92.00p 90.52p 91.50p 15212
23/11/2021 92.00p 92.00p 92.00p 92.00p 0
22/11/2021 92.00p 92.00p 91.02p 92.00p 1829
19/11/2021 92.00p 92.75p 91.02p 92.00p 12119
18/11/2021 92.00p 92.00p 91.02p 92.00p 21307
17/11/2021 92.00p 92.00p 90.00p 92.00p 0
16/11/2021 90.00p 90.00p 90.00p 90.00p 0
15/11/2021 90.00p 90.00p 89.02p 90.00p 33576
12/11/2021 90.00p 90.00p 89.02p 90.00p 7652
11/11/2021 90.00p 90.89p 90.00p 90.00p 5735
10/11/2021 90.00p 90.00p 90.00p 90.00p 0
09/11/2021 90.00p 90.00p 90.00p 90.00p 0
08/11/2021 90.00p 90.00p 89.02p 90.00p 2535
05/11/2021 90.00p 90.00p 90.00p 90.00p 0
04/11/2021 90.00p 90.06p 89.25p 90.00p 49825
03/11/2021 90.00p 90.00p 89.24p 90.00p 9278
02/11/2021 90.00p 90.70p 90.00p 90.00p 249
01/11/2021 90.00p 90.00p 89.00p 90.00p 17000
29/10/2021 90.00p 91.00p 90.00p 90.00p 1483
28/10/2021 90.00p 90.70p 90.00p 90.00p 2300
27/10/2021 90.00p 90.00p 90.00p 90.00p 0
26/10/2021 90.00p 90.00p 89.24p 90.00p 13190
25/10/2021 90.00p 90.70p 90.00p 90.00p 2185
22/10/2021 90.00p 90.00p 90.00p 90.00p 0
21/10/2021 90.00p 90.00p 88.00p 90.00p 20419
20/10/2021 90.00p 90.70p 90.00p 90.00p 11025
19/10/2021 89.50p 90.50p 88.74p 89.50p 16239
18/10/2021 89.50p 89.50p 89.50p 89.50p 0
15/10/2021 89.50p 89.50p 88.74p 89.50p 16292
14/10/2021 89.50p 90.50p 89.50p 89.50p 2171
13/10/2021 89.50p 89.50p 88.75p 89.50p 235
12/10/2021 95.00p 95.00p 89.50p 89.50p 1586
11/10/2021 95.00p 96.00p 95.00p 95.00p 261
08/10/2021 95.00p 96.00p 95.00p 95.00p 9056
07/10/2021 93.00p 95.00p 93.00p 95.00p 0
06/10/2021 93.00p 94.00p 93.00p 93.00p 13161
05/10/2021 93.00p 94.00p 93.00p 93.00p 5840
04/10/2021 93.00p 93.90p 93.00p 93.00p 1038
01/10/2021 93.00p 93.90p 93.00p 93.00p 2500
30/09/2021 93.00p 95.50p 93.00p 93.00p 0
29/09/2021 95.50p 96.50p 95.50p 95.50p 5082
28/09/2021 96.50p 96.50p 96.50p 96.50p 0
27/09/2021 96.50p 96.50p 95.55p 96.50p 18
24/09/2021 96.50p 96.50p 96.50p 96.50p 0
23/09/2021 96.50p 96.50p 95.50p 96.50p 1000
22/09/2021 96.50p 97.00p 96.50p 96.50p 0
21/09/2021 97.00p 97.00p 94.50p 97.00p 5344
20/09/2021 97.00p 97.00p 94.50p 97.00p 5318
17/09/2021 97.00p 97.00p 96.02p 97.00p 1000
16/09/2021 97.00p 97.90p 97.00p 97.00p 1000
15/09/2021 97.00p 97.50p 96.32p 97.00p 32914
14/09/2021 97.00p 97.00p 96.32p 97.00p 21336
13/09/2021 97.00p 97.00p 96.32p 97.00p 13545
10/09/2021 97.00p 97.00p 96.32p 97.00p 13506
09/09/2021 97.00p 97.00p 97.00p 97.00p 0
08/09/2021 97.00p 97.90p 96.32p 97.00p 41931

*Close Price adjusted for both dividends and splits