Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Hargreave Hale AIM VCT (HHV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2021 | 96.00p | 97.00p | 96.00p | 97.00p | 0 |
| 06/09/2021 | 96.00p | 96.00p | 95.26p | 96.00p | 14252 |
| 03/09/2021 | 96.00p | 96.50p | 95.22p | 96.00p | 87864 |
| 02/09/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 0 |
| 01/09/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 31/08/2021 | 95.00p | 95.00p | 94.10p | 95.00p | 12393 |
| 27/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 26/08/2021 | 95.00p | 95.00p | 94.02p | 95.00p | 6511 |
| 25/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 13939 |
| 24/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/08/2021 | 95.00p | 95.00p | 94.02p | 95.00p | 6377 |
| 19/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/08/2021 | 95.00p | 95.98p | 95.00p | 95.00p | 2300 |
| 16/08/2021 | 95.00p | 95.00p | 94.11p | 95.00p | 7630 |
| 13/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/08/2021 | 95.00p | 95.00p | 94.11p | 95.00p | 12290 |
| 11/08/2021 | 95.00p | 95.50p | 93.50p | 95.00p | 0 |
| 10/08/2021 | 94.00p | 95.00p | 93.11p | 95.00p | 19613 |
| 09/08/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/08/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 05/08/2021 | 94.00p | 94.98p | 94.00p | 94.00p | 914 |
| 04/08/2021 | 94.00p | 94.00p | 93.02p | 94.00p | 3375 |
| 03/08/2021 | 93.00p | 94.80p | 92.52p | 94.00p | 15535 |
| 02/08/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 30/07/2021 | 93.00p | 93.79p | 92.00p | 93.00p | 10061 |
| 29/07/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 28/07/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/07/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 26/07/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 23364 |
| 23/07/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 9980 |
| 22/07/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/07/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 43918 |
| 20/07/2021 | 94.00p | 94.00p | 93.00p | 93.00p | 10104 |
| 19/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 16/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 15/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 14/07/2021 | 94.00p | 94.00p | 93.25p | 94.00p | 6402 |
| 13/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/07/2021 | 94.00p | 94.00p | 92.00p | 94.00p | 64105 |
| 09/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 26522 |
| 08/07/2021 | 94.00p | 94.00p | 93.00p | 94.00p | 14345 |
| 07/07/2021 | 94.00p | 94.00p | 93.00p | 94.00p | 15297 |
| 06/07/2021 | 94.00p | 94.00p | 93.00p | 94.00p | 11383 |
| 05/07/2021 | 94.00p | 94.79p | 93.00p | 94.00p | 7092 |
| 02/07/2021 | 94.00p | 94.00p | 92.00p | 94.00p | 28706 |
| 01/07/2021 | 94.00p | 96.00p | 94.00p | 94.00p | 0 |
| 30/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 29/06/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 3296 |
| 28/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/06/2021 | 96.00p | 96.80p | 95.00p | 96.00p | 23886 |
| 24/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/06/2021 | 96.00p | 96.00p | 95.50p | 96.00p | 0 |
| 22/06/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 12034 |
| 21/06/2021 | 96.00p | 96.00p | 95.02p | 96.00p | 30000 |
| 18/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/06/2021 | 96.00p | 96.35p | 95.30p | 96.00p | 19374 |
| 15/06/2021 | 96.50p | 96.50p | 95.55p | 96.50p | 10000 |
| 14/06/2021 | 96.50p | 96.50p | 95.55p | 96.50p | 9127 |
| 11/06/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 10/06/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 09/06/2021 | 96.50p | 96.50p | 95.00p | 96.50p | 26329 |
| 08/06/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 07/06/2021 | 96.50p | 96.50p | 95.55p | 96.50p | 87062 |
| 04/06/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 14689 |
| 03/06/2021 | 96.50p | 96.50p | 95.55p | 96.50p | 14689 |
| 02/06/2021 | 96.00p | 96.50p | 94.00p | 96.50p | 6752 |
| 01/06/2021 | 96.00p | 96.30p | 94.00p | 96.00p | 7417 |
| 28/05/2021 | 96.00p | 96.00p | 95.05p | 96.00p | 20000 |
| 27/05/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/05/2021 | 96.00p | 96.40p | 95.10p | 96.00p | 31000 |
| 25/05/2021 | 95.50p | 96.00p | 95.10p | 96.00p | 15000 |
| 24/05/2021 | 95.50p | 96.48p | 94.50p | 95.50p | 5375 |
| 21/05/2021 | 95.50p | 95.50p | 94.50p | 95.50p | 1200 |
| 20/05/2021 | 95.50p | 95.50p | 95.00p | 95.50p | 19779 |
| 19/05/2021 | 95.50p | 95.50p | 94.52p | 95.50p | 4500 |
| 18/05/2021 | 97.00p | 97.00p | 95.00p | 95.50p | 15861 |
| 17/05/2021 | 97.00p | 97.98p | 96.00p | 97.00p | 2650 |
| 14/05/2021 | 97.00p | 97.00p | 94.00p | 97.00p | 6000 |
| 13/05/2021 | 97.00p | 97.00p | 93.00p | 97.00p | 14935 |
| 12/05/2021 | 97.00p | 97.18p | 97.00p | 97.00p | 38168 |
| 11/05/2021 | 97.00p | 97.00p | 96.16p | 97.00p | 3718 |
| 10/05/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 07/05/2021 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 06/05/2021 | 97.00p | 97.80p | 96.16p | 97.00p | 34471 |
| 05/05/2021 | 95.00p | 95.00p | 94.12p | 95.00p | 10000 |
| 04/05/2021 | 95.00p | 95.80p | 94.11p | 95.00p | 35090 |
| 30/04/2021 | 95.00p | 95.80p | 95.00p | 95.00p | 5110 |
| 29/04/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 28/04/2021 | 95.00p | 95.15p | 95.00p | 95.00p | 20034 |
| 27/04/2021 | 94.00p | 95.00p | 94.00p | 95.00p | 5274 |
| 26/04/2021 | 94.00p | 95.00p | 94.00p | 94.00p | 1036 |
| 23/04/2021 | 94.00p | 94.00p | 93.05p | 94.00p | 29216 |
| 22/04/2021 | 94.00p | 94.00p | 93.05p | 94.00p | 12500 |
| 21/04/2021 | 93.00p | 94.00p | 93.00p | 94.00p | 0 |
| 20/04/2021 | 93.00p | 93.00p | 92.02p | 93.00p | 3154 |
| 19/04/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/04/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 15/04/2021 | 93.00p | 93.50p | 92.02p | 93.00p | 40849 |
| 14/04/2021 | 93.00p | 94.00p | 92.02p | 93.00p | 14860 |
| 13/04/2021 | 91.00p | 93.00p | 90.02p | 93.00p | 12902 |
| 12/04/2021 | 91.00p | 92.00p | 90.02p | 91.00p | 41691 |
| 09/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 08/04/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 07/04/2021 | 90.00p | 91.00p | 90.00p | 91.00p | 15000 |
| 06/04/2021 | 90.00p | 90.90p | 90.00p | 90.00p | 58 |
| 01/04/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 14419 |
| 31/03/2021 | 90.00p | 90.00p | 89.00p | 90.00p | 6567 |
| 30/03/2021 | 91.00p | 91.90p | 90.00p | 91.00p | 3944 |
| 29/03/2021 | 91.00p | 91.90p | 91.00p | 91.00p | 532 |
| 26/03/2021 | 91.00p | 91.00p | 89.00p | 91.00p | 5000 |
| 25/03/2021 | 91.00p | 91.00p | 90.00p | 91.00p | 5000 |
| 24/03/2021 | 91.00p | 91.00p | 90.00p | 91.00p | 5000 |
| 23/03/2021 | 90.00p | 91.00p | 90.00p | 91.00p | 29020 |
| 22/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/03/2021 | 90.00p | 90.00p | 89.04p | 90.00p | 10000 |
| 18/03/2021 | 90.00p | 90.89p | 89.04p | 90.00p | 9350 |
| 17/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/03/2021 | 88.50p | 90.00p | 88.50p | 90.00p | 0 |
| 15/03/2021 | 88.50p | 88.50p | 87.50p | 88.50p | 7259 |
| 12/03/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/03/2021 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/03/2021 | 88.50p | 88.50p | 87.50p | 88.50p | 2818 |
| 09/03/2021 | 89.50p | 89.50p | 88.50p | 88.50p | 211 |
| 08/03/2021 | 89.50p | 89.50p | 88.75p | 89.50p | 17036 |
| 05/03/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 41185 |
| 04/03/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 03/03/2021 | 90.00p | 90.00p | 88.00p | 89.50p | 9442 |
| 02/03/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/03/2021 | 90.00p | 90.00p | 87.00p | 90.00p | 5300 |
| 26/02/2021 | 90.00p | 90.00p | 88.00p | 90.00p | 3242 |
| 25/02/2021 | 90.00p | 90.00p | 88.00p | 90.00p | 4500 |
| 24/02/2021 | 89.50p | 90.00p | 89.50p | 90.00p | 35751 |
| 23/02/2021 | 89.00p | 89.50p | 86.00p | 89.50p | 8500 |
| 22/02/2021 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 19/02/2021 | 89.00p | 89.65p | 89.00p | 89.00p | 768 |
| 18/02/2021 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 17/02/2021 | 89.00p | 89.40p | 89.00p | 89.00p | 20055 |
| 16/02/2021 | 89.00p | 89.00p | 88.00p | 89.00p | 5000 |
| 15/02/2021 | 89.00p | 89.65p | 89.00p | 89.00p | 227 |
| 12/02/2021 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 11/02/2021 | 89.00p | 89.20p | 88.00p | 89.00p | 22510 |
| 10/02/2021 | 89.00p | 89.78p | 88.00p | 89.00p | 38304 |
| 09/02/2021 | 85.00p | 85.00p | 84.00p | 85.00p | 1000 |
| 08/02/2021 | 85.00p | 85.78p | 85.00p | 85.00p | 5168 |
| 05/02/2021 | 85.00p | 85.78p | 83.00p | 85.00p | 3136 |
| 04/02/2021 | 85.00p | 85.00p | 80.00p | 85.00p | 5500 |
| 03/02/2021 | 85.00p | 85.00p | 83.00p | 85.00p | 3000 |
| 02/02/2021 | 85.00p | 85.90p | 84.00p | 85.00p | 5910 |
| 01/02/2021 | 85.00p | 85.00p | 84.00p | 85.00p | 1000 |
| 29/01/2021 | 85.00p | 85.00p | 84.00p | 85.00p | 1000 |
| 28/01/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 7784 |
| 27/01/2021 | 84.50p | 85.00p | 83.00p | 85.00p | 0 |
| 26/01/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 25/01/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/01/2021 | 83.00p | 83.00p | 83.00p | 83.00p | 11841 |
| 21/01/2021 | 83.00p | 83.00p | 82.00p | 83.00p | 1000 |
| 20/01/2021 | 83.00p | 83.90p | 82.00p | 83.00p | 1562 |
| 19/01/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 18/01/2021 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 15/01/2021 | 82.00p | 82.90p | 82.00p | 82.00p | 6000 |
| 14/01/2021 | 82.00p | 82.90p | 81.10p | 82.00p | 10066 |
| 13/01/2021 | 82.00p | 82.00p | 81.00p | 82.00p | 13104 |
| 12/01/2021 | 79.50p | 79.99p | 77.00p | 79.50p | 8988 |
| 11/01/2021 | 79.50p | 80.00p | 77.00p | 79.50p | 7674 |
| 08/01/2021 | 77.00p | 79.50p | 77.00p | 79.50p | 4409 |
| 07/01/2021 | 77.00p | 77.00p | 74.00p | 77.00p | 7512 |
| 06/01/2021 | 79.00p | 79.49p | 78.00p | 79.00p | 4774 |
| 05/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 22000 |
| 01/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 31/12/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/12/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 6488 |
| 29/12/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 11713 |
| 28/12/2020 | 77.00p | 77.00p | 76.00p | 77.00p | 5766 |
| 25/12/2020 | 77.00p | 77.00p | 76.00p | 77.00p | 5766 |
| 24/12/2020 | 77.00p | 77.00p | 76.00p | 77.00p | 5766 |
| 23/12/2020 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 22/12/2020 | 76.00p | 76.00p | 75.00p | 76.00p | 6294 |
| 21/12/2020 | 76.00p | 76.00p | 75.00p | 76.00p | 6289 |
| 18/12/2020 | 76.00p | 76.00p | 75.00p | 76.00p | 7829 |
| 17/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 63814 |
| 11/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 12658 |
| 10/12/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/12/2020 | 74.00p | 76.00p | 73.00p | 76.00p | 10939 |
| 08/12/2020 | 74.00p | 74.00p | 73.00p | 74.00p | 1000 |
| 07/12/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/12/2020 | 73.00p | 74.00p | 73.00p | 74.00p | 9781 |
| 03/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/12/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/11/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 27/11/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 37940 |
| 26/11/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 26066 |
| 25/11/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
*Close Price adjusted for both dividends and splits