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 |
|---|---|---|---|---|---|
| 26/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/08/2014 | 76.00p | 76.00p | 73.00p | 76.00p | 6196 |
| 12/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 08/08/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/08/2014 | 76.00p | 76.00p | 74.74p | 76.00p | 9295 |
| 06/08/2014 | 76.00p | 76.00p | 74.25p | 76.00p | 50000 |
| 05/08/2014 | 76.00p | 76.50p | 74.74p | 76.00p | 0 |
| 04/08/2014 | 76.50p | 76.50p | 74.74p | 76.00p | 59252 |
| 01/08/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 31/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 30/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 29/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 28/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 25/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 24/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 23/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 0 |
| 22/07/2014 | 76.50p | 76.50p | 74.80p | 76.50p | 12009 |
| 21/07/2014 | 76.50p | 77.25p | 76.00p | 76.50p | 0 |
| 18/07/2014 | 76.50p | 77.25p | 76.00p | 76.50p | 0 |
| 17/07/2014 | 77.25p | 77.25p | 76.00p | 77.00p | 10000 |
| 16/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 6196 |
| 15/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 0 |
| 14/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 0 |
| 11/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 0 |
| 10/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 0 |
| 09/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 0 |
| 08/07/2014 | 77.25p | 77.50p | 77.25p | 77.25p | 677 |
| 07/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 04/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 03/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 02/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 01/07/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 30/06/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 10225 |
| 27/06/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 9914 |
| 26/06/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 25/06/2014 | 77.25p | 77.25p | 76.50p | 77.25p | 5385 |
| 24/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 0 |
| 23/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 0 |
| 20/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 0 |
| 19/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 0 |
| 18/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 0 |
| 17/06/2014 | 77.25p | 77.27p | 76.75p | 77.25p | 57442 |
| 16/06/2014 | 77.25p | 77.67p | 76.50p | 77.25p | 0 |
| 13/06/2014 | 76.50p | 77.67p | 76.50p | 77.25p | 0 |
| 12/06/2014 | 77.25p | 77.67p | 77.25p | 77.25p | 0 |
| 11/06/2014 | 77.50p | 77.67p | 77.25p | 77.25p | 182 |
| 10/06/2014 | 78.25p | 78.25p | 76.75p | 77.50p | 51318 |
| 09/06/2014 | 78.25p | 78.25p | 77.50p | 78.25p | 0 |
| 06/06/2014 | 78.25p | 78.25p | 77.50p | 78.25p | 3055 |
| 05/06/2014 | 78.25p | 79.50p | 78.25p | 78.25p | 0 |
| 04/06/2014 | 79.00p | 79.50p | 78.25p | 78.25p | 0 |
| 03/06/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 0 |
| 02/06/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 0 |
| 30/05/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 0 |
| 29/05/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 0 |
| 28/05/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 5205 |
| 27/05/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 3164 |
| 23/05/2014 | 79.50p | 79.50p | 78.50p | 79.50p | 67244 |
| 22/05/2014 | 79.50p | 80.00p | 79.10p | 79.50p | 0 |
| 21/05/2014 | 80.00p | 80.00p | 79.10p | 79.50p | 0 |
| 20/05/2014 | 80.00p | 80.00p | 79.10p | 80.00p | 12486 |
| 19/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 16/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 15/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 14/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 13/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
| 12/05/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 6382 |
| 09/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 08/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 07/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 06/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 02/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 01/05/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 30/04/2014 | 80.00p | 80.50p | 79.01p | 80.00p | 0 |
| 29/04/2014 | 80.50p | 80.50p | 79.01p | 80.00p | 43509 |
| 28/04/2014 | 80.50p | 81.50p | 78.00p | 80.50p | 0 |
| 25/04/2014 | 81.50p | 81.50p | 78.00p | 80.50p | 3829 |
| 24/04/2014 | 81.50p | 81.50p | 80.00p | 81.50p | 6196 |
| 23/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 22/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 17/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 16/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 15/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 14/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 11/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 10/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 09/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 08/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 07/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 04/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 03/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 02/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 01/04/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 31/03/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 28/03/2014 | 81.50p | 82.00p | 80.00p | 81.50p | 0 |
| 27/03/2014 | 82.00p | 82.00p | 80.00p | 81.50p | 11154 |
| 26/03/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
| 25/03/2014 | 82.00p | 82.00p | 80.00p | 82.00p | 20000 |
| 24/03/2014 | 82.00p | 83.96p | 82.00p | 82.00p | 0 |
| 21/03/2014 | 82.00p | 83.96p | 82.00p | 82.00p | 568 |
| 20/03/2014 | 82.00p | 82.00p | 80.01p | 82.00p | 0 |
| 19/03/2014 | 82.00p | 82.00p | 80.01p | 82.00p | 0 |
| 18/03/2014 | 82.00p | 82.00p | 80.01p | 82.00p | 6382 |
| 17/03/2014 | 82.00p | 83.00p | 81.00p | 82.00p | 0 |
| 14/03/2014 | 82.00p | 83.00p | 81.00p | 82.00p | 0 |
| 13/03/2014 | 82.00p | 83.00p | 81.00p | 82.00p | 0 |
| 12/03/2014 | 82.00p | 83.00p | 81.00p | 82.00p | 0 |
| 11/03/2014 | 81.00p | 83.00p | 81.00p | 82.00p | 20000 |
| 10/03/2014 | 81.00p | 81.90p | 79.00p | 81.00p | 0 |
| 07/03/2014 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 06/03/2014 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 05/03/2014 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 04/03/2014 | 80.50p | 81.00p | 79.00p | 81.00p | 20000 |
| 03/03/2014 | 80.50p | 80.50p | 80.01p | 80.50p | 5000 |
| 28/02/2014 | 79.50p | 80.50p | 78.81p | 80.50p | 0 |
| 27/02/2014 | 79.00p | 79.50p | 78.81p | 79.50p | 4000 |
| 26/02/2014 | 79.00p | 79.00p | 74.00p | 79.00p | 0 |
| 25/02/2014 | 76.00p | 79.00p | 74.00p | 79.00p | 0 |
| 24/02/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 21/02/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 20/02/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 19/02/2014 | 76.00p | 79.00p | 74.00p | 76.00p | 0 |
| 18/02/2014 | 76.50p | 79.00p | 74.00p | 76.00p | 0 |
| 17/02/2014 | 79.00p | 79.00p | 74.00p | 76.50p | 5000 |
| 14/02/2014 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 13/02/2014 | 78.00p | 79.00p | 78.00p | 79.00p | 4164 |
| 12/02/2014 | 75.00p | 78.70p | 75.00p | 78.00p | 10000 |
| 11/02/2014 | 75.00p | 76.00p | 73.50p | 75.00p | 0 |
| 10/02/2014 | 75.00p | 76.00p | 73.50p | 75.00p | 0 |
| 07/02/2014 | 76.00p | 76.00p | 73.50p | 75.00p | 0 |
| 06/02/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 05/02/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 04/02/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 03/02/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 31/01/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 30/01/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 29/01/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 28/01/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 27/01/2014 | 76.00p | 76.00p | 73.50p | 76.00p | 0 |
| 24/01/2014 | 74.00p | 76.00p | 73.50p | 76.00p | 0 |
| 23/01/2014 | 74.00p | 75.90p | 73.50p | 74.00p | 19624 |
| 22/01/2014 | 74.00p | 74.00p | 73.00p | 74.00p | 0 |
| 21/01/2014 | 73.50p | 74.00p | 73.00p | 74.00p | 25750 |
| 20/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 17/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 16/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 15/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 14/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 13/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 0 |
| 10/01/2014 | 73.50p | 73.50p | 73.11p | 73.50p | 6382 |
| 09/01/2014 | 73.50p | 74.50p | 73.40p | 73.50p | 0 |
| 08/01/2014 | 73.50p | 74.50p | 73.40p | 73.50p | 0 |
| 07/01/2014 | 73.87p | 74.50p | 73.40p | 73.50p | 37752 |
| 06/01/2014 | 74.62p | 74.62p | 73.62p | 73.87p | 0 |
| 03/01/2014 | 73.62p | 74.62p | 73.62p | 74.62p | 0 |
| 02/01/2014 | 73.62p | 74.00p | 73.62p | 73.62p | 0 |
| 31/12/2013 | 73.62p | 74.00p | 73.62p | 73.62p | 0 |
| 30/12/2013 | 73.62p | 74.00p | 73.62p | 73.62p | 675 |
| 27/12/2013 | 73.62p | 73.62p | 73.36p | 73.62p | 0 |
| 24/12/2013 | 73.62p | 73.62p | 73.36p | 73.62p | 0 |
| 23/12/2013 | 73.62p | 73.62p | 73.36p | 73.62p | 2000 |
| 20/12/2013 | 73.62p | 74.18p | 73.62p | 73.62p | 0 |
| 19/12/2013 | 73.62p | 74.18p | 73.62p | 73.62p | 43377 |
| 18/12/2013 | 73.62p | 74.60p | 73.62p | 73.62p | 0 |
| 17/12/2013 | 73.62p | 74.60p | 73.62p | 73.62p | 0 |
| 16/12/2013 | 73.62p | 74.60p | 73.62p | 73.62p | 0 |
| 13/12/2013 | 73.62p | 74.60p | 73.62p | 73.62p | 0 |
| 12/12/2013 | 73.62p | 74.60p | 73.62p | 73.62p | 20000 |
| 11/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 10/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 09/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 06/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 05/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 04/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 03/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 02/12/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 29/11/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 28/11/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 27/11/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 26/11/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 0 |
| 25/11/2013 | 73.62p | 73.62p | 72.00p | 73.62p | 12765 |
| 22/11/2013 | 73.62p | 73.62p | 73.00p | 73.62p | 29839 |
| 21/11/2013 | 73.25p | 73.62p | 73.00p | 73.62p | 0 |
| 20/11/2013 | 73.25p | 73.25p | 73.00p | 73.25p | 0 |
| 19/11/2013 | 73.25p | 73.25p | 73.00p | 73.25p | 5500 |
| 18/11/2013 | 73.25p | 73.25p | 72.00p | 73.25p | 0 |
| 15/11/2013 | 72.00p | 73.25p | 72.00p | 73.25p | 12393 |
| 14/11/2013 | 72.00p | 72.58p | 70.00p | 72.00p | 0 |
| 13/11/2013 | 72.00p | 72.58p | 70.00p | 72.00p | 0 |
| 12/11/2013 | 72.00p | 72.58p | 70.00p | 72.00p | 0 |
| 11/11/2013 | 72.00p | 72.58p | 70.00p | 72.00p | 0 |
| 08/11/2013 | 72.00p | 72.58p | 70.00p | 72.00p | 0 |
*Close Price adjusted for both dividends and splits