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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Hargreave Hale AIM VCT (HHV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/10/2017 | 78.00p | 78.00p | 77.11p | 78.00p | 27308 |
| 19/10/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/10/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/10/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/10/2017 | 78.00p | 78.89p | 78.00p | 78.00p | 502 |
| 13/10/2017 | 76.00p | 78.00p | 76.00p | 78.00p | 3185 |
| 12/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 3185 |
| 03/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/10/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 25/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 4090 |
| 19/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 517 |
| 15/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/09/2017 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 11/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 1884 |
| 30/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 5390 |
| 29/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 17000 |
| 10/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/08/2017 | 74.75p | 75.00p | 74.75p | 75.00p | 16594 |
| 04/08/2017 | 74.75p | 74.75p | 74.75p | 74.75p | 33000 |
| 03/08/2017 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 02/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 28822 |
| 27/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 3067 |
| 17/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 28822 |
| 14/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 14000 |
| 13/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 10534 |
| 05/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 871 |
| 03/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 23718 |
| 29/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 27/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 11196 |
| 23/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2017 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 19/06/2017 | 75.00p | 75.50p | 74.00p | 74.00p | 0 |
| 16/06/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/06/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/06/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/06/2017 | 75.50p | 75.50p | 74.15p | 75.50p | 3045 |
| 12/06/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/06/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/06/2017 | 75.50p | 75.50p | 74.15p | 75.50p | 8839 |
| 07/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/06/2017 | 77.50p | 77.50p | 76.41p | 77.50p | 3815 |
| 02/06/2017 | 77.50p | 78.28p | 77.50p | 77.50p | 75381 |
| 01/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/05/2017 | 77.50p | 77.50p | 76.37p | 77.50p | 5000 |
| 26/05/2017 | 77.50p | 77.50p | 76.32p | 77.50p | 51448 |
| 25/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/05/2017 | 77.50p | 77.50p | 77.00p | 77.50p | 36749 |
| 22/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/05/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/05/2017 | 76.00p | 77.50p | 75.50p | 77.50p | 0 |
| 15/05/2017 | 75.50p | 75.50p | 74.72p | 75.50p | 12189 |
| 12/05/2017 | 75.50p | 75.50p | 74.69p | 75.50p | 20121 |
| 11/05/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/05/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/05/2017 | 75.50p | 75.50p | 74.65p | 75.50p | 13605 |
| 08/05/2017 | 75.50p | 75.50p | 74.61p | 75.50p | 8870 |
| 05/05/2017 | 75.50p | 76.80p | 75.50p | 75.50p | 22716 |
| 04/05/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/05/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/05/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/04/2017 | 75.50p | 76.88p | 74.45p | 75.50p | 79540 |
| 27/04/2017 | 75.50p | 75.50p | 74.00p | 75.50p | 7583 |
| 26/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/04/2017 | 75.50p | 76.06p | 74.26p | 75.50p | 38709 |
| 20/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/04/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/04/2017 | 75.50p | 75.50p | 74.50p | 75.50p | 35883 |
| 12/04/2017 | 74.50p | 75.50p | 74.50p | 75.50p | 12867 |
| 11/04/2017 | 74.25p | 74.50p | 74.25p | 74.50p | 10580 |
| 10/04/2017 | 74.00p | 74.00p | 73.26p | 74.00p | 12867 |
| 07/04/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/04/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/04/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/04/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/04/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 31/03/2017 | 74.00p | 74.00p | 73.93p | 74.00p | 31127 |
| 30/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/03/2017 | 74.00p | 74.22p | 74.00p | 74.00p | 58835 |
| 23/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 22/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/03/2017 | 74.00p | 74.00p | 73.11p | 74.00p | 17926 |
| 20/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 17/03/2017 | 74.00p | 74.00p | 73.11p | 74.00p | 6382 |
| 16/03/2017 | 74.00p | 74.00p | 73.15p | 74.00p | 20450 |
| 15/03/2017 | 74.00p | 74.00p | 73.11p | 74.00p | 13632 |
| 14/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/03/2017 | 73.25p | 74.07p | 73.11p | 74.00p | 96455 |
| 09/03/2017 | 73.00p | 73.25p | 73.00p | 73.25p | 0 |
| 08/03/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/03/2017 | 73.00p | 73.00p | 72.50p | 73.00p | 0 |
| 06/03/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/03/2017 | 73.00p | 73.00p | 72.26p | 73.00p | 2937 |
| 02/03/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/03/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/02/2017 | 72.50p | 73.00p | 72.50p | 73.00p | 6196 |
| 27/02/2017 | 72.50p | 73.89p | 71.32p | 72.50p | 16084 |
| 24/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/02/2017 | 72.50p | 73.45p | 72.50p | 72.50p | 17908 |
| 16/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/02/2017 | 72.50p | 72.50p | 71.26p | 72.50p | 3397 |
| 14/02/2017 | 72.50p | 73.89p | 72.50p | 72.50p | 925 |
| 13/02/2017 | 72.50p | 72.50p | 71.26p | 72.50p | 15436 |
| 10/02/2017 | 72.50p | 73.18p | 71.26p | 72.50p | 23843 |
| 09/02/2017 | 72.50p | 72.50p | 71.26p | 72.50p | 3500 |
| 08/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/02/2017 | 72.50p | 72.50p | 71.26p | 72.50p | 5000 |
| 06/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/02/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/01/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/01/2017 | 72.50p | 73.89p | 72.50p | 72.50p | 929 |
| 27/01/2017 | 72.50p | 72.68p | 71.26p | 72.50p | 18690 |
| 26/01/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/01/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/01/2017 | 72.50p | 72.50p | 72.00p | 72.50p | 0 |
| 23/01/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 20/01/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 19/01/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 18/01/2017 | 72.00p | 72.00p | 71.25p | 72.00p | 14810 |
| 17/01/2017 | 72.00p | 72.00p | 71.50p | 72.00p | 0 |
| 16/01/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/01/2017 | 71.50p | 71.80p | 71.50p | 71.50p | 9475 |
| 12/01/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/01/2017 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
| 10/01/2017 | 70.50p | 70.50p | 69.11p | 70.50p | 2615 |
*Close Price adjusted for both dividends and splits