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
30/04/2019 68.50p 68.50p 68.50p 68.50p 0
29/04/2019 68.50p 68.50p 67.00p 68.50p 6385
26/04/2019 68.50p 68.50p 68.50p 68.50p 0
25/04/2019 68.50p 68.50p 68.50p 68.50p 0
24/04/2019 68.50p 68.50p 68.50p 68.50p 0
23/04/2019 68.50p 68.50p 68.50p 68.50p 0
18/04/2019 68.50p 68.50p 67.10p 68.50p 3718
17/04/2019 68.50p 68.50p 68.50p 68.50p 0
16/04/2019 68.50p 68.50p 68.50p 68.50p 0
15/04/2019 68.50p 69.50p 68.50p 68.50p 7158
12/04/2019 68.50p 68.50p 68.50p 68.50p 0
11/04/2019 68.50p 68.50p 68.50p 68.50p 0
10/04/2019 68.50p 68.50p 67.10p 68.50p 3185
09/04/2019 68.50p 68.50p 68.50p 68.50p 0
08/04/2019 68.50p 68.50p 67.00p 68.50p 3107
05/04/2019 68.50p 68.50p 68.50p 68.50p 0
04/04/2019 68.50p 68.50p 68.50p 68.50p 0
03/04/2019 68.50p 68.50p 66.00p 68.50p 2841
02/04/2019 68.50p 68.50p 67.00p 68.50p 2959
01/04/2019 68.50p 68.50p 67.00p 68.50p 4026
29/03/2019 68.50p 68.50p 68.50p 68.50p 0
28/03/2019 68.50p 68.50p 68.50p 68.50p 0
27/03/2019 68.50p 68.50p 67.00p 68.50p 5638
26/03/2019 68.50p 68.50p 68.50p 68.50p 0
25/03/2019 68.50p 68.50p 68.50p 68.50p 0
22/03/2019 68.50p 68.50p 68.50p 68.50p 0
21/03/2019 68.50p 68.50p 68.50p 68.50p 29523
20/03/2019 68.50p 68.50p 68.50p 68.50p 0
19/03/2019 68.50p 68.50p 67.00p 68.50p 3829
18/03/2019 68.50p 68.50p 68.50p 68.50p 0
15/03/2019 68.50p 68.50p 68.50p 68.50p 10247
14/03/2019 68.50p 68.50p 67.00p 68.50p 10662
13/03/2019 68.50p 68.50p 68.50p 68.50p 0
12/03/2019 68.50p 68.50p 67.03p 68.50p 5000
11/03/2019 68.50p 68.50p 68.50p 68.50p 23162
08/03/2019 68.50p 68.50p 67.03p 68.50p 6717
07/03/2019 68.50p 68.50p 67.03p 68.50p 1393
06/03/2019 68.50p 68.50p 68.50p 68.50p 0
05/03/2019 68.50p 68.50p 68.50p 68.50p 0
04/03/2019 68.50p 68.50p 68.50p 68.50p 0
01/03/2019 68.50p 68.50p 68.50p 68.50p 19391
28/02/2019 68.50p 68.50p 67.11p 68.50p 13539
27/02/2019 68.50p 68.50p 67.11p 68.50p 5618
26/02/2019 68.50p 68.50p 67.11p 68.50p 7489
25/02/2019 69.00p 69.00p 68.50p 68.50p 0
22/02/2019 69.00p 69.00p 69.00p 69.00p 0
21/02/2019 69.00p 69.00p 69.00p 69.00p 0
20/02/2019 69.00p 69.00p 69.00p 69.00p 0
19/02/2019 69.00p 69.00p 69.00p 69.00p 0
18/02/2019 69.00p 69.00p 68.00p 69.00p 1000
15/02/2019 69.50p 70.00p 68.00p 69.00p 15307
14/02/2019 69.50p 69.50p 69.50p 69.50p 13961
13/02/2019 69.50p 69.50p 69.50p 69.50p 0
12/02/2019 69.50p 70.00p 69.50p 69.50p 1233
11/02/2019 69.50p 69.50p 68.00p 69.50p 7427
08/02/2019 69.50p 70.00p 69.50p 69.50p 8659
07/02/2019 69.50p 69.50p 69.50p 69.50p 0
06/02/2019 69.50p 69.50p 69.50p 69.50p 0
05/02/2019 69.50p 69.50p 68.02p 69.50p 6403
04/02/2019 69.50p 69.50p 69.50p 69.50p 0
01/02/2019 69.50p 69.50p 69.50p 69.50p 0
31/01/2019 69.50p 69.50p 69.50p 69.50p 31058
30/01/2019 69.50p 69.50p 69.50p 69.50p 12755
29/01/2019 69.50p 69.50p 69.50p 69.50p 10339
28/01/2019 69.50p 69.50p 69.50p 69.50p 0
25/01/2019 69.50p 69.50p 69.50p 69.50p 13381
24/01/2019 69.50p 69.50p 69.50p 69.50p 26398
23/01/2019 69.50p 69.50p 69.50p 69.50p 0
22/01/2019 69.50p 69.50p 69.50p 69.50p 0
21/01/2019 69.50p 69.50p 69.50p 69.50p 0
18/01/2019 69.50p 69.50p 68.00p 69.50p 6377
17/01/2019 69.50p 69.50p 68.10p 69.50p 12308
16/01/2019 71.00p 71.00p 71.00p 71.00p 0
15/01/2019 69.50p 71.00p 69.50p 71.00p 0
14/01/2019 69.50p 69.50p 69.50p 69.50p 0
11/01/2019 69.50p 69.50p 69.50p 69.50p 0
10/01/2019 69.50p 69.50p 68.00p 69.50p 6671
09/01/2019 69.50p 69.50p 69.50p 69.50p 26054
08/01/2019 69.50p 71.00p 69.50p 69.50p 1373
07/01/2019 69.50p 69.50p 69.50p 69.50p 0
04/01/2019 70.50p 70.50p 68.00p 69.50p 14194
03/01/2019 70.50p 70.50p 70.50p 70.50p 0
02/01/2019 70.50p 70.50p 70.50p 70.50p 0
31/12/2018 70.50p 70.50p 70.50p 70.50p 0
28/12/2018 70.50p 70.50p 70.50p 70.50p 0
27/12/2018 70.50p 70.50p 70.50p 70.50p 0
24/12/2018 71.50p 71.50p 68.50p 70.50p 5093
21/12/2018 71.50p 71.50p 70.00p 71.50p 3091
20/12/2018 71.50p 71.50p 71.50p 71.50p 0
19/12/2018 71.50p 73.00p 71.50p 71.50p 8253
18/12/2018 71.50p 73.00p 70.00p 71.50p 10348
17/12/2018 71.50p 71.50p 71.50p 71.50p 0
14/12/2018 71.50p 71.50p 70.00p 71.50p 6262
13/12/2018 71.50p 71.50p 71.50p 71.50p 0
12/12/2018 71.50p 71.50p 71.50p 71.50p 0
11/12/2018 72.50p 72.50p 71.00p 71.50p 6717
10/12/2018 73.25p 73.25p 72.50p 72.50p 0
07/12/2018 73.25p 73.25p 73.25p 73.25p 0
06/12/2018 74.75p 74.75p 73.25p 73.25p 0
05/12/2018 74.75p 74.75p 74.75p 74.75p 0
04/12/2018 74.75p 74.75p 74.75p 74.75p 0
03/12/2018 74.75p 74.75p 74.75p 74.75p 0
30/11/2018 74.75p 74.75p 74.75p 74.75p 0
29/11/2018 74.75p 74.75p 74.75p 74.75p 0
28/11/2018 74.75p 74.75p 74.75p 74.75p 0
27/11/2018 74.75p 74.75p 74.75p 74.75p 0
26/11/2018 74.75p 74.75p 74.75p 74.75p 0
23/11/2018 74.75p 74.75p 74.75p 74.75p 0
22/11/2018 74.75p 74.75p 74.75p 74.75p 0
21/11/2018 74.75p 74.75p 74.75p 74.75p 0
20/11/2018 76.25p 76.25p 75.25p 75.25p 0
19/11/2018 76.25p 76.25p 75.50p 76.25p 5344
16/11/2018 76.25p 76.25p 76.25p 76.25p 38065
15/11/2018 76.25p 76.25p 76.25p 76.25p 0
14/11/2018 74.75p 76.25p 74.75p 76.25p 0
13/11/2018 74.75p 74.75p 74.75p 74.75p 0
12/11/2018 74.75p 74.75p 74.75p 74.75p 0
09/11/2018 74.75p 74.75p 74.75p 74.75p 0
08/11/2018 74.75p 74.75p 74.75p 74.75p 0
07/11/2018 74.75p 74.75p 74.75p 74.75p 0
06/11/2018 74.75p 74.75p 74.75p 74.75p 0
05/11/2018 76.75p 76.75p 74.75p 74.75p 23971
02/11/2018 76.75p 76.75p 76.75p 76.75p 20000
01/11/2018 76.75p 76.75p 76.75p 76.75p 10000
31/10/2018 76.75p 76.75p 76.75p 76.75p 0
30/10/2018 76.75p 76.75p 76.75p 76.75p 0
29/10/2018 76.75p 77.00p 76.75p 76.75p 6251
26/10/2018 76.75p 77.00p 76.75p 76.75p 413
25/10/2018 77.25p 77.25p 76.75p 76.75p 0
24/10/2018 77.25p 77.25p 77.00p 77.25p 811
23/10/2018 77.25p 77.25p 77.25p 77.25p 0
22/10/2018 77.25p 77.25p 77.25p 77.25p 0
19/10/2018 77.25p 77.25p 77.25p 77.25p 0
18/10/2018 77.25p 77.25p 77.25p 77.25p 0
17/10/2018 77.25p 77.25p 77.25p 77.25p 0
16/10/2018 77.25p 77.25p 77.25p 77.25p 0
15/10/2018 77.25p 77.25p 77.25p 77.25p 0
12/10/2018 77.25p 77.25p 77.25p 77.25p 0
11/10/2018 79.00p 79.00p 77.00p 77.25p 3000
10/10/2018 82.25p 82.25p 79.50p 79.50p 0
09/10/2018 82.25p 82.25p 82.25p 82.25p 0
08/10/2018 82.25p 82.25p 82.25p 82.25p 0
05/10/2018 82.25p 82.25p 81.50p 82.25p 5000
04/10/2018 82.25p 82.25p 82.25p 82.25p 0
03/10/2018 82.25p 82.25p 82.25p 82.25p 0
02/10/2018 82.25p 82.25p 82.25p 82.25p 0
01/10/2018 82.25p 82.25p 82.25p 82.25p 0
28/09/2018 82.25p 82.25p 82.25p 82.25p 0
27/09/2018 82.25p 82.25p 82.25p 82.25p 0
26/09/2018 83.00p 82.25p 82.25p 82.25p 0
25/09/2018 82.25p 82.25p 82.25p 82.25p 0
24/09/2018 82.25p 82.25p 81.52p 82.25p 1833
21/09/2018 82.25p 82.25p 82.25p 82.25p 0
20/09/2018 82.25p 82.50p 82.25p 82.25p 6850
19/09/2018 81.75p 82.25p 81.75p 82.25p 0
18/09/2018 81.75p 81.75p 81.75p 81.75p 0
17/09/2018 81.75p 81.75p 81.75p 81.75p 11050
14/09/2018 81.75p 81.75p 81.75p 81.75p 0
13/09/2018 81.75p 81.75p 81.75p 81.75p 0
12/09/2018 81.75p 81.75p 81.75p 81.75p 0
11/09/2018 81.75p 81.75p 81.75p 81.75p 0
10/09/2018 81.75p 81.75p 81.75p 81.75p 25000
07/09/2018 81.75p 81.75p 81.75p 81.75p 0
06/09/2018 81.75p 81.75p 80.71p 81.75p 5960
05/09/2018 81.75p 81.75p 81.75p 81.75p 9914
04/09/2018 81.75p 81.75p 81.75p 81.75p 0
03/09/2018 81.75p 81.75p 81.75p 81.75p 0
31/08/2018 81.75p 81.75p 81.75p 81.75p 0
30/08/2018 81.75p 81.75p 81.75p 81.75p 0
29/08/2018 80.00p 81.75p 80.00p 81.75p 6513
28/08/2018 80.00p 80.00p 79.62p 80.00p 6322
24/08/2018 80.00p 80.00p 80.00p 80.00p 22807
23/08/2018 80.00p 80.00p 80.00p 80.00p 0
22/08/2018 81.00p 81.00p 79.61p 80.00p 7410
21/08/2018 81.00p 81.00p 81.00p 81.00p 0
20/08/2018 81.00p 81.00p 81.00p 81.00p 26980
17/08/2018 81.00p 81.00p 81.00p 81.00p 0
16/08/2018 81.00p 81.00p 80.13p 81.00p 5100
15/08/2018 81.00p 81.00p 81.00p 81.00p 0
14/08/2018 81.00p 81.00p 80.13p 81.00p 5081
13/08/2018 81.00p 81.00p 81.00p 81.00p 11628
10/08/2018 81.00p 81.00p 81.00p 81.00p 0
09/08/2018 81.00p 81.00p 81.00p 81.00p 0
08/08/2018 81.00p 81.00p 81.00p 81.00p 0
07/08/2018 82.00p 82.00p 81.00p 81.00p 0
06/08/2018 82.00p 82.00p 82.00p 82.00p 0
03/08/2018 82.00p 82.25p 82.00p 82.00p 0
02/08/2018 82.25p 82.89p 81.63p 82.25p 1259
01/08/2018 82.25p 82.89p 82.25p 82.25p 1306
31/07/2018 82.75p 82.75p 82.25p 82.25p 22582
30/07/2018 82.75p 82.75p 82.75p 82.75p 0
27/07/2018 82.75p 83.13p 82.75p 82.75p 2406
26/07/2018 82.75p 82.75p 81.60p 82.75p 7497
25/07/2018 81.25p 82.75p 81.25p 82.75p 7682
24/07/2018 81.25p 81.25p 80.63p 81.25p 7682
23/07/2018 81.25p 81.25p 81.25p 81.25p 0
20/07/2018 81.25p 81.25p 81.25p 81.25p 0
19/07/2018 81.25p 81.25p 81.25p 81.25p 0
18/07/2018 81.25p 81.25p 81.25p 81.25p 0
17/07/2018 80.25p 81.25p 80.25p 81.25p 0

*Close Price adjusted for both dividends and splits