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 |
|---|---|---|---|---|---|
| 09/01/2017 | 70.50p | 70.50p | 69.11p | 70.50p | 8428 |
| 06/01/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/01/2017 | 70.50p | 71.19p | 70.50p | 70.50p | 8428 |
| 04/01/2017 | 70.00p | 70.50p | 69.00p | 70.50p | 37026 |
| 03/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/12/2016 | 70.00p | 70.00p | 69.11p | 70.00p | 3829 |
| 28/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/12/2016 | 70.00p | 70.00p | 68.50p | 70.00p | 0 |
| 22/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/12/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/12/2016 | 70.50p | 71.00p | 70.00p | 70.00p | 1000 |
| 14/12/2016 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
| 13/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/12/2016 | 71.50p | 72.89p | 71.50p | 71.50p | 2000 |
| 08/12/2016 | 71.50p | 72.89p | 71.50p | 71.50p | 3397 |
| 07/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 02/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 01/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 28/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/11/2016 | 70.50p | 71.50p | 71.50p | 71.50p | 0 |
| 22/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/11/2016 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 16/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 15/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 14/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 11/11/2016 | 72.00p | 72.00p | 71.15p | 72.00p | 3067 |
| 10/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/11/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/11/2016 | 72.50p | 72.50p | 72.00p | 72.00p | 0 |
| 04/11/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/11/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/11/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/11/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/10/2016 | 70.50p | 72.50p | 70.50p | 72.50p | 0 |
| 12/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 03/10/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 30/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 23/09/2016 | 70.50p | 70.95p | 70.50p | 70.50p | 45106 |
| 22/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/09/2016 | 70.50p | 70.50p | 69.19p | 70.50p | 2558 |
| 20/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 19/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 14/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/09/2016 | 70.50p | 70.50p | 68.50p | 70.50p | 45106 |
| 09/09/2016 | 70.50p | 71.45p | 69.19p | 70.50p | 40770 |
| 08/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/09/2016 | 70.50p | 70.50p | 69.11p | 70.50p | 21770 |
| 02/09/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/09/2016 | 68.00p | 70.50p | 68.00p | 70.50p | 0 |
| 31/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/08/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/07/2016 | 68.00p | 68.80p | 66.25p | 68.00p | 38352 |
| 28/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 27/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/07/2016 | 68.00p | 68.30p | 68.00p | 68.00p | 6196 |
| 22/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/07/2016 | 68.00p | 68.00p | 65.00p | 68.00p | 23060 |
| 14/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/07/2016 | 68.00p | 69.89p | 68.00p | 68.00p | 2861 |
| 11/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 07/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 06/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/07/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/06/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/06/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 28/06/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 1000 |
| 27/06/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/06/2016 | 68.00p | 68.00p | 66.25p | 68.00p | 9957 |
| 23/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/06/2016 | 69.50p | 69.50p | 69.00p | 69.00p | 0 |
| 13/06/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/06/2016 | 69.50p | 69.50p | 69.14p | 69.50p | 11826 |
| 09/06/2016 | 70.50p | 71.00p | 69.50p | 69.50p | 0 |
| 08/06/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 07/06/2016 | 71.50p | 71.50p | 70.23p | 71.00p | 5000 |
| 06/06/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 03/06/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 02/06/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 01/06/2016 | 70.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 27/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/05/2016 | 71.50p | 71.50p | 70.23p | 71.50p | 3781 |
| 20/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 10/05/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/05/2016 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
| 06/05/2016 | 71.50p | 71.50p | 71.48p | 71.50p | 32836 |
| 05/05/2016 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
| 04/05/2016 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 03/05/2016 | 72.00p | 72.00p | 70.22p | 72.00p | 32223 |
| 29/04/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 28/04/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 27/04/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/04/2016 | 72.00p | 72.00p | 70.11p | 72.00p | 3045 |
| 25/04/2016 | 72.00p | 72.00p | 71.50p | 72.00p | 297 |
| 22/04/2016 | 71.50p | 72.00p | 71.50p | 72.00p | 20299 |
| 21/04/2016 | 71.00p | 71.50p | 69.11p | 71.50p | 29605 |
| 20/04/2016 | 70.50p | 72.89p | 69.11p | 71.00p | 18990 |
| 19/04/2016 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
| 18/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 15/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 14/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 12/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/04/2016 | 70.50p | 70.50p | 69.10p | 70.50p | 56311 |
| 07/04/2016 | 70.50p | 70.50p | 69.10p | 70.50p | 6402 |
| 06/04/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/04/2016 | 70.00p | 70.50p | 69.50p | 70.50p | 13500 |
| 04/04/2016 | 70.00p | 70.00p | 67.00p | 70.00p | 30114 |
| 01/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/03/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/03/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/03/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/03/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
*Close Price adjusted for both dividends and splits