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
24/12/2025 33.60p 33.60p 33.60p 33.60p 0
23/12/2025 33.60p 34.40p 33.60p 33.60p 2000
22/12/2025 33.60p 33.60p 33.60p 33.60p 0
19/12/2025 33.60p 33.60p 33.60p 33.60p 0
18/12/2025 33.60p 33.60p 32.78p 33.60p 24371
17/12/2025 33.60p 33.60p 33.60p 33.60p 0
16/12/2025 33.60p 33.60p 32.75p 33.60p 14436
15/12/2025 33.60p 33.60p 33.60p 33.60p 0
12/12/2025 33.60p 33.60p 33.43p 33.60p 10329
11/12/2025 33.60p 33.60p 32.78p 33.60p 22780
10/12/2025 33.60p 33.60p 32.78p 33.60p 138401
09/12/2025 33.60p 33.60p 32.78p 33.60p 84398
08/12/2025 33.60p 33.60p 32.78p 33.60p 10072
05/12/2025 33.60p 34.40p 32.60p 33.60p 20560
04/12/2025 33.60p 34.40p 33.60p 33.60p 24
03/12/2025 33.60p 33.60p 32.71p 33.60p 122773
02/12/2025 33.60p 33.60p 33.60p 33.60p 0
01/12/2025 33.60p 33.60p 33.60p 33.60p 0
28/11/2025 33.60p 33.60p 32.60p 33.60p 38293
27/11/2025 33.60p 33.60p 33.60p 33.60p 0
26/11/2025 33.60p 33.60p 33.33p 33.60p 28120
25/11/2025 33.60p 33.60p 32.60p 33.60p 25653
24/11/2025 33.60p 33.60p 33.60p 33.60p 0
21/11/2025 33.60p 33.60p 32.62p 33.60p 12268
20/11/2025 33.60p 33.60p 32.70p 33.60p 51095
19/11/2025 33.60p 33.60p 33.51p 33.60p 147464
18/11/2025 33.60p 33.60p 33.60p 33.60p 0
17/11/2025 33.60p 33.60p 33.60p 33.60p 0
14/11/2025 33.60p 33.60p 32.60p 33.60p 91467
13/11/2025 33.60p 33.60p 32.70p 33.60p 32374
12/11/2025 33.80p 33.80p 33.08p 33.80p 170416
11/11/2025 34.40p 34.40p 33.50p 34.40p 15900
10/11/2025 34.40p 34.40p 33.50p 34.40p 7497
07/11/2025 34.40p 34.40p 33.50p 34.40p 26177
06/11/2025 34.40p 34.40p 33.50p 34.40p 13390
05/11/2025 34.40p 34.40p 33.50p 34.40p 13363
04/11/2025 34.40p 35.00p 33.50p 34.40p 21381
03/11/2025 34.40p 34.40p 34.40p 34.40p 0
31/10/2025 34.40p 34.40p 34.40p 34.40p 0
30/10/2025 34.40p 34.40p 34.40p 34.40p 0
29/10/2025 34.40p 34.40p 34.00p 34.40p 203216
28/10/2025 34.40p 34.40p 33.45p 34.40p 15537
27/10/2025 34.40p 34.40p 33.40p 34.40p 84268
24/10/2025 34.40p 34.40p 34.40p 34.40p 0
23/10/2025 34.40p 34.40p 34.40p 34.40p 0
22/10/2025 34.40p 34.40p 34.40p 34.40p 0
21/10/2025 34.40p 34.40p 33.46p 34.40p 12496
20/10/2025 34.40p 34.40p 33.46p 34.40p 33775
17/10/2025 34.40p 34.40p 34.40p 34.40p 0
16/10/2025 34.40p 34.40p 33.46p 34.40p 12496
15/10/2025 34.40p 34.40p 34.11p 34.40p 23384
14/10/2025 34.40p 34.40p 33.46p 34.40p 7785
13/10/2025 34.40p 34.40p 33.46p 34.40p 19575
10/10/2025 34.40p 34.44p 33.46p 34.40p 103039
09/10/2025 34.40p 34.40p 34.40p 34.40p 0
08/10/2025 34.40p 34.40p 33.46p 34.40p 13198
07/10/2025 34.40p 34.40p 33.46p 34.40p 72
06/10/2025 34.40p 35.30p 33.46p 34.40p 5985
03/10/2025 34.40p 34.40p 34.40p 34.40p 0
02/10/2025 34.40p 34.40p 33.45p 34.40p 3692
01/10/2025 34.40p 34.40p 34.40p 34.40p 0
30/09/2025 33.50p 34.40p 33.50p 34.40p 0
29/09/2025 33.30p 33.50p 32.85p 33.50p 37149
26/09/2025 33.30p 33.30p 33.30p 33.30p 0
25/09/2025 33.30p 33.30p 32.61p 33.30p 24023
24/09/2025 33.10p 33.32p 33.10p 33.30p 12641
23/09/2025 33.10p 33.10p 32.25p 33.10p 66486
22/09/2025 33.10p 33.40p 33.10p 33.10p 883
19/09/2025 32.80p 32.80p 32.80p 32.80p 0
18/09/2025 32.80p 32.80p 32.80p 32.80p 0
17/09/2025 32.80p 33.32p 32.80p 32.80p 19683
16/09/2025 32.80p 32.80p 32.80p 32.80p 56498
15/09/2025 32.80p 32.80p 32.80p 32.80p 0
12/09/2025 32.80p 32.80p 31.86p 32.80p 11924
11/09/2025 32.80p 32.80p 32.80p 32.80p 0
10/09/2025 32.80p 32.80p 31.82p 32.80p 29574
09/09/2025 32.80p 32.80p 31.82p 32.80p 145527
08/09/2025 32.90p 32.90p 32.12p 32.80p 16215
05/09/2025 32.90p 32.90p 32.11p 32.90p 63117
04/09/2025 32.90p 33.71p 32.90p 32.90p 25
03/09/2025 32.90p 32.90p 32.65p 32.90p 77293
02/09/2025 32.90p 32.90p 32.10p 32.90p 7759
01/09/2025 33.20p 33.20p 32.10p 32.90p 47036
29/08/2025 33.20p 33.20p 32.25p 33.20p 31778
28/08/2025 33.20p 33.20p 32.60p 33.20p 11750
27/08/2025 33.20p 33.20p 32.25p 33.20p 19011
26/08/2025 33.20p 33.20p 32.25p 33.20p 15105
22/08/2025 33.50p 34.07p 33.20p 33.20p 0
21/08/2025 33.20p 33.20p 32.25p 33.20p 26590
20/08/2025 33.20p 33.20p 32.25p 33.20p 17218
19/08/2025 33.20p 33.20p 32.50p 33.20p 58758
18/08/2025 33.20p 33.20p 33.20p 33.20p 0
15/08/2025 33.20p 33.20p 32.50p 33.20p 50249
14/08/2025 33.20p 33.20p 33.20p 33.20p 0
13/08/2025 33.40p 33.40p 32.95p 33.40p 139389
12/08/2025 33.40p 33.40p 33.40p 33.40p 0
11/08/2025 33.40p 33.40p 32.50p 33.40p 11904
08/08/2025 33.40p 33.40p 33.40p 33.40p 0
07/08/2025 33.40p 33.40p 33.40p 33.40p 0
06/08/2025 33.40p 33.40p 33.13p 33.40p 13116
05/08/2025 33.40p 33.40p 33.40p 33.40p 0
04/08/2025 33.40p 33.88p 33.40p 33.40p 24
01/08/2025 33.40p 33.40p 32.46p 33.40p 12189
31/07/2025 33.40p 33.40p 33.40p 33.40p 0
30/07/2025 33.40p 33.40p 32.45p 33.40p 86325
29/07/2025 33.40p 33.88p 32.45p 33.40p 4294
28/07/2025 33.40p 33.88p 33.40p 33.40p 38
25/07/2025 33.40p 33.40p 32.45p 33.40p 76906
24/07/2025 33.40p 33.40p 33.40p 33.40p 0
23/07/2025 33.40p 33.40p 32.45p 33.40p 52449
22/07/2025 33.40p 33.40p 33.40p 33.40p 0
21/07/2025 33.40p 33.40p 33.40p 33.40p 0
18/07/2025 33.40p 33.40p 32.45p 33.40p 5150
17/07/2025 33.40p 33.40p 33.40p 33.40p 0
16/07/2025 33.40p 33.40p 33.21p 33.40p 15765
15/07/2025 33.40p 33.40p 33.40p 33.40p 0
14/07/2025 33.40p 33.40p 33.40p 33.40p 0
11/07/2025 33.40p 33.40p 32.70p 33.40p 15765
10/07/2025 33.40p 33.60p 33.40p 33.40p 0
09/07/2025 33.60p 33.60p 33.11p 33.60p 28292
08/07/2025 33.60p 33.60p 33.60p 33.60p 0
07/07/2025 33.60p 33.60p 33.60p 33.60p 0
04/07/2025 33.60p 33.90p 33.60p 33.60p 24
03/07/2025 33.60p 33.60p 32.80p 33.60p 24644
02/07/2025 33.60p 33.90p 32.60p 33.60p 92225
01/07/2025 34.10p 34.10p 33.34p 33.60p 39505
30/06/2025 34.10p 34.10p 33.38p 34.10p 19791
27/06/2025 34.10p 34.10p 33.20p 34.10p 46804
26/06/2025 34.10p 34.40p 34.10p 34.10p 0
25/06/2025 34.10p 34.10p 33.38p 34.10p 65957
24/06/2025 34.10p 34.40p 34.10p 34.10p 0
23/06/2025 34.10p 34.10p 33.38p 34.10p 10000
20/06/2025 34.10p 34.10p 33.20p 34.10p 8280
19/06/2025 34.10p 34.40p 34.10p 34.10p 0
18/06/2025 34.10p 34.10p 33.20p 34.10p 3718
17/06/2025 33.50p 34.55p 34.00p 34.10p 0
16/06/2025 34.00p 34.50p 34.00p 34.00p 0
13/06/2025 34.00p 34.50p 34.00p 34.00p 0
12/06/2025 33.50p 34.00p 33.21p 34.00p 23212
11/06/2025 34.00p 34.00p 33.66p 34.00p 68779
10/06/2025 34.00p 34.50p 34.00p 34.00p 0
09/06/2025 34.00p 34.97p 33.21p 34.00p 32714
06/06/2025 33.50p 34.90p 33.50p 34.00p 33
05/06/2025 34.00p 34.00p 33.21p 34.00p 368
04/06/2025 34.00p 34.00p 33.20p 34.00p 49751
03/06/2025 34.00p 34.50p 34.00p 34.00p 0
02/06/2025 34.00p 34.90p 33.20p 34.00p 14221
30/05/2025 34.00p 34.50p 34.00p 34.00p 0
29/05/2025 34.00p 34.50p 34.00p 34.00p 0
28/05/2025 34.00p 34.00p 33.20p 34.00p 26684
27/05/2025 33.60p 34.50p 33.60p 34.00p 0
23/05/2025 33.60p 33.60p 33.60p 33.60p 0
22/05/2025 33.60p 33.60p 33.60p 33.60p 0
21/05/2025 33.00p 33.78p 33.00p 33.60p 20559
20/05/2025 33.00p 33.00p 32.05p 33.00p 52880
19/05/2025 33.00p 33.00p 32.00p 33.00p 12808
16/05/2025 33.00p 33.00p 32.10p 33.00p 11144
15/05/2025 33.00p 33.00p 32.67p 33.00p 0
14/05/2025 33.00p 33.66p 32.00p 33.00p 65789
13/05/2025 33.00p 33.00p 32.67p 33.00p 0
12/05/2025 33.00p 33.00p 32.67p 33.00p 0
09/05/2025 33.00p 33.00p 32.67p 33.00p 0
08/05/2025 33.00p 33.00p 32.00p 33.00p 6521
07/05/2025 33.00p 33.00p 32.67p 33.00p 0
06/05/2025 33.00p 33.76p 32.00p 33.00p 2436
02/05/2025 33.00p 33.33p 33.00p 33.00p 0
01/05/2025 33.00p 33.00p 32.00p 33.00p 6021
30/04/2025 33.00p 33.00p 32.00p 33.00p 53612
29/04/2025 32.50p 32.50p 32.50p 32.50p 0
28/04/2025 32.50p 32.50p 32.50p 32.50p 0
25/04/2025 32.50p 32.50p 32.50p 32.50p 0
24/04/2025 32.00p 32.50p 31.00p 32.50p 105596
23/04/2025 32.00p 32.33p 32.00p 32.00p 0
22/04/2025 32.00p 32.33p 32.00p 32.00p 0
17/04/2025 32.00p 32.00p 31.00p 32.00p 42776
16/04/2025 32.00p 32.76p 32.00p 32.00p 4120
15/04/2025 32.50p 32.50p 31.72p 32.00p 21248
14/04/2025 32.50p 32.50p 32.50p 32.50p 0
11/04/2025 32.50p 33.40p 32.50p 32.50p 0
10/04/2025 33.40p 34.00p 33.40p 33.40p 13
09/04/2025 33.40p 33.40p 33.40p 33.40p 0
08/04/2025 33.40p 33.40p 33.40p 33.40p 0
07/04/2025 33.50p 34.40p 33.40p 33.40p 13
04/04/2025 33.50p 33.90p 32.60p 33.50p 6142
03/04/2025 33.50p 33.50p 33.50p 33.50p 0
02/04/2025 33.50p 33.50p 32.60p 33.50p 6713
01/04/2025 33.80p 33.80p 33.00p 33.60p 126575
31/03/2025 33.80p 33.80p 33.53p 33.80p 0
28/03/2025 33.80p 33.87p 33.80p 33.80p 10246
27/03/2025 33.80p 33.80p 33.05p 33.80p 33
26/03/2025 33.80p 33.80p 33.05p 33.80p 52722
25/03/2025 33.80p 33.80p 33.00p 33.80p 6660
24/03/2025 33.80p 33.80p 33.00p 33.80p 12519
21/03/2025 33.80p 33.80p 33.00p 33.80p 55491
20/03/2025 33.80p 33.80p 33.53p 33.80p 0
19/03/2025 33.80p 33.80p 33.32p 33.80p 206739
18/03/2025 34.60p 34.93p 33.53p 33.80p 0
17/03/2025 34.60p 34.60p 33.10p 34.60p 19604
14/03/2025 34.60p 34.93p 34.60p 34.60p 0
13/03/2025 34.60p 34.60p 33.60p 34.60p 11484

*Close Price adjusted for both dividends and splits