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
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
23/03/2016 67.50p 70.00p 67.50p 70.00p 0
22/03/2016 67.50p 67.50p 67.50p 67.50p 0
21/03/2016 67.50p 67.50p 67.50p 67.50p 0
18/03/2016 67.50p 67.50p 67.50p 67.50p 0
17/03/2016 67.50p 67.50p 67.50p 67.50p 0
16/03/2016 67.50p 67.50p 67.50p 67.50p 0
15/03/2016 67.50p 67.50p 67.50p 67.50p 0
14/03/2016 67.50p 67.50p 67.50p 67.50p 0
11/03/2016 67.50p 67.50p 67.50p 67.50p 0
10/03/2016 67.50p 67.50p 67.50p 67.50p 0
09/03/2016 67.50p 67.50p 67.50p 67.50p 0
08/03/2016 67.50p 67.50p 67.50p 67.50p 0
07/03/2016 67.50p 67.50p 66.21p 67.50p 500
04/03/2016 67.50p 67.50p 67.50p 67.50p 0
03/03/2016 67.50p 67.50p 67.50p 67.50p 13696
02/03/2016 67.50p 67.50p 67.50p 67.50p 0
01/03/2016 67.50p 67.50p 67.50p 67.50p 0
29/02/2016 67.50p 68.89p 67.50p 67.50p 1000
26/02/2016 67.50p 67.50p 67.42p 67.50p 17489
25/02/2016 67.50p 68.89p 66.20p 67.50p 8661
24/02/2016 67.50p 67.50p 67.50p 67.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 67.50p 67.50p 67.50p 0
19/02/2016 67.50p 67.50p 67.50p 67.50p 0
18/02/2016 67.50p 67.50p 67.50p 67.50p 0
17/02/2016 67.50p 67.50p 67.50p 67.50p 0
16/02/2016 67.50p 67.50p 67.50p 67.50p 0
15/02/2016 67.50p 67.50p 67.50p 67.50p 0
12/02/2016 67.50p 67.50p 67.50p 67.50p 0
11/02/2016 67.50p 67.50p 67.50p 67.50p 0
10/02/2016 67.50p 67.50p 67.50p 67.50p 0
09/02/2016 67.50p 67.50p 66.20p 67.50p 6134
08/02/2016 67.50p 67.50p 67.50p 67.50p 0
05/02/2016 67.50p 67.50p 67.50p 67.50p 0
04/02/2016 67.50p 67.50p 67.50p 67.50p 0
03/02/2016 67.50p 67.50p 67.50p 67.50p 0
02/02/2016 68.25p 68.25p 67.50p 67.50p 0
01/02/2016 68.25p 68.25p 68.25p 68.25p 0
29/01/2016 68.25p 68.25p 68.25p 68.25p 0
28/01/2016 68.25p 70.39p 66.00p 68.25p 6399
27/01/2016 69.25p 69.25p 68.25p 68.25p 0
26/01/2016 70.25p 70.25p 69.25p 69.25p 0
25/01/2016 70.25p 70.25p 70.25p 70.25p 0
22/01/2016 70.25p 70.25p 70.25p 70.25p 0
21/01/2016 70.50p 70.50p 70.25p 70.25p 0
20/01/2016 70.50p 70.50p 70.50p 70.50p 0
19/01/2016 72.00p 72.00p 70.50p 70.50p 0
18/01/2016 72.00p 72.00p 72.00p 72.00p 0
15/01/2016 72.50p 72.50p 71.77p 72.00p 15690
14/01/2016 72.50p 72.50p 72.50p 72.50p 0
13/01/2016 72.50p 72.89p 72.15p 72.50p 4330
12/01/2016 72.50p 72.50p 72.50p 72.50p 0
11/01/2016 72.50p 72.50p 72.50p 72.50p 0
08/01/2016 72.50p 72.50p 72.50p 72.50p 0
07/01/2016 72.50p 72.50p 72.15p 72.50p 3000
06/01/2016 72.50p 72.50p 72.50p 72.50p 0
05/01/2016 72.50p 72.50p 72.50p 72.50p 0
04/01/2016 72.50p 72.50p 72.50p 72.50p 0
31/12/2015 72.50p 72.50p 72.50p 72.50p 0
30/12/2015 72.50p 72.50p 72.50p 72.50p 0
29/12/2015 72.50p 72.50p 72.50p 72.50p 0
24/12/2015 72.50p 72.50p 72.20p 72.50p 15000
23/12/2015 73.00p 73.00p 71.50p 72.50p 15000
22/12/2015 73.00p 73.00p 73.00p 73.00p 0
21/12/2015 73.00p 73.00p 73.00p 73.00p 0
18/12/2015 71.50p 73.00p 71.50p 73.00p 0
17/12/2015 73.00p 74.00p 73.00p 73.00p 0
16/12/2015 74.00p 74.00p 74.00p 74.00p 0
15/12/2015 74.00p 74.00p 72.11p 74.00p 12733
14/12/2015 74.00p 74.00p 74.00p 74.00p 0
11/12/2015 74.00p 74.40p 74.00p 74.00p 41245
10/12/2015 74.00p 74.00p 74.00p 74.00p 0
09/12/2015 74.00p 74.00p 74.00p 74.00p 0
08/12/2015 74.00p 74.00p 74.00p 74.00p 0
07/12/2015 74.00p 74.00p 74.00p 74.00p 0
04/12/2015 74.00p 74.00p 74.00p 74.00p 0
03/12/2015 74.00p 74.00p 74.00p 74.00p 0
02/12/2015 74.00p 74.00p 74.00p 74.00p 0
01/12/2015 74.00p 74.00p 74.00p 74.00p 0
30/11/2015 74.00p 74.00p 74.00p 74.00p 0
27/11/2015 74.00p 74.00p 74.00p 74.00p 0
26/11/2015 74.00p 74.00p 74.00p 74.00p 0
25/11/2015 74.00p 74.00p 74.00p 74.00p 0
24/11/2015 74.00p 74.00p 74.00p 74.00p 0
23/11/2015 74.00p 74.00p 74.00p 74.00p 0
20/11/2015 74.00p 74.00p 74.00p 74.00p 0
19/11/2015 74.00p 74.00p 74.00p 74.00p 0
18/11/2015 74.50p 74.50p 69.00p 74.00p 15000
17/11/2015 74.50p 74.50p 74.50p 74.50p 0
16/11/2015 74.50p 74.50p 72.60p 74.50p 22765
13/11/2015 74.50p 74.50p 72.66p 74.50p 6038
12/11/2015 74.50p 74.50p 74.50p 74.50p 0
11/11/2015 74.50p 74.50p 74.50p 74.50p 0
10/11/2015 74.00p 74.50p 74.00p 74.50p 0
09/11/2015 74.00p 77.00p 74.00p 74.00p 2558
06/11/2015 74.00p 74.00p 73.00p 74.00p 140183
05/11/2015 74.00p 74.00p 74.00p 74.00p 0
04/11/2015 74.00p 74.00p 73.00p 74.00p 20087
03/11/2015 74.00p 74.00p 74.00p 74.00p 0
02/11/2015 74.00p 74.00p 74.00p 74.00p 0
30/10/2015 72.50p 74.00p 72.50p 74.00p 63274
29/10/2015 72.50p 72.50p 72.50p 72.50p 0
28/10/2015 72.50p 72.50p 72.11p 72.50p 10300
27/10/2015 72.50p 72.50p 72.50p 72.50p 0
26/10/2015 72.50p 72.50p 71.11p 72.50p 8000
23/10/2015 72.00p 72.50p 72.00p 72.50p 0
22/10/2015 72.00p 72.00p 72.00p 72.00p 0
21/10/2015 72.00p 72.00p 72.00p 72.00p 0
20/10/2015 72.00p 72.00p 72.00p 72.00p 0
19/10/2015 72.00p 72.00p 72.00p 72.00p 0
16/10/2015 72.00p 73.00p 72.00p 72.00p 0
15/10/2015 72.50p 72.50p 72.00p 72.00p 0
14/10/2015 72.50p 72.50p 72.50p 72.50p 0
13/10/2015 72.50p 72.50p 72.50p 72.50p 0
12/10/2015 72.50p 72.50p 72.50p 72.50p 0
09/10/2015 72.50p 72.50p 72.50p 72.50p 0
08/10/2015 72.50p 72.50p 72.50p 72.50p 0
07/10/2015 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits