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
10/04/2012 56.00p 62.01p 56.00p 56.00p 0
05/04/2012 56.00p 62.01p 56.00p 56.00p 0
04/04/2012 56.00p 62.01p 56.00p 56.00p 8326006
03/04/2012 56.00p 56.20p 55.20p 56.00p 0
02/04/2012 56.00p 56.20p 55.20p 56.00p 0
30/03/2012 56.00p 56.20p 55.20p 56.00p 0
29/03/2012 56.00p 56.20p 55.20p 56.00p 0
28/03/2012 56.00p 56.20p 55.20p 56.00p 0
27/03/2012 56.00p 56.20p 55.20p 56.00p 50000
26/03/2012 56.00p 56.40p 56.00p 56.00p 0
23/03/2012 56.00p 56.40p 56.00p 56.00p 0
22/03/2012 56.00p 56.40p 56.00p 56.00p 0
21/03/2012 56.00p 56.40p 56.00p 56.00p 0
20/03/2012 56.00p 56.40p 56.00p 56.00p 17350
19/03/2012 56.00p 56.00p 54.00p 56.00p 0
16/03/2012 56.00p 56.00p 54.00p 56.00p 17350
15/03/2012 56.00p 56.00p 53.50p 56.00p 0
14/03/2012 56.00p 56.00p 53.50p 56.00p 0
13/03/2012 56.00p 56.00p 53.50p 56.00p 0
12/03/2012 56.00p 56.00p 53.50p 56.00p 0
09/03/2012 56.00p 56.00p 53.50p 56.00p 0
08/03/2012 56.00p 56.00p 53.50p 56.00p 0
07/03/2012 56.00p 56.00p 53.50p 56.00p 0
06/03/2012 55.00p 56.00p 53.50p 56.00p 0
05/03/2012 55.00p 55.00p 53.75p 55.00p 0
02/03/2012 55.00p 55.00p 53.75p 55.00p 0
01/03/2012 55.00p 55.00p 53.75p 55.00p 0
29/02/2012 55.00p 55.00p 53.75p 55.00p 0
28/02/2012 55.00p 55.00p 53.75p 55.00p 0
27/02/2012 55.00p 55.00p 53.75p 55.00p 0
24/02/2012 55.00p 55.00p 53.75p 55.00p 5000
23/02/2012 55.00p 55.00p 54.00p 55.00p 5112
22/02/2012 55.00p 55.00p 54.00p 55.00p 0
21/02/2012 55.00p 55.00p 54.00p 55.00p 19147
20/02/2012 55.00p 55.00p 54.00p 55.00p 6196
17/02/2012 55.00p 55.00p 54.60p 55.00p 0
16/02/2012 55.00p 55.00p 54.60p 55.00p 0
15/02/2012 55.00p 55.00p 54.60p 55.00p 0
14/02/2012 55.00p 55.00p 54.60p 55.00p 37180
13/02/2012 55.00p 55.00p 54.00p 55.00p 0
10/02/2012 55.00p 55.00p 54.00p 55.00p 0
09/02/2012 55.00p 55.00p 54.00p 55.00p 0
08/02/2012 55.00p 55.00p 54.00p 55.00p 0
07/02/2012 55.00p 55.00p 54.00p 55.00p 37903
06/02/2012 55.00p 55.00p 54.50p 55.00p 0
03/02/2012 55.00p 55.00p 54.50p 55.00p 0
02/02/2012 55.00p 55.00p 54.50p 55.00p 0
01/02/2012 55.00p 55.00p 54.50p 55.00p 0
31/01/2012 55.00p 55.00p 54.50p 55.00p 31448
30/01/2012 55.00p 55.75p 55.00p 55.00p 0
27/01/2012 55.00p 55.75p 55.00p 55.00p 0
26/01/2012 55.00p 55.75p 55.00p 55.00p 225
25/01/2012 55.00p 55.00p 54.50p 55.00p 0
24/01/2012 55.00p 55.00p 54.50p 55.00p 23547
23/01/2012 55.00p 55.00p 54.00p 55.00p 0
20/01/2012 55.00p 55.00p 54.00p 55.00p 0
19/01/2012 55.00p 55.00p 54.00p 55.00p 0
18/01/2012 55.00p 55.00p 54.00p 55.00p 3829
17/01/2012 55.00p 55.00p 54.00p 55.00p 0
16/01/2012 55.00p 55.00p 54.00p 55.00p 6896
13/01/2012 55.00p 56.25p 52.00p 55.00p 0
12/01/2012 54.75p 56.25p 52.00p 55.00p 0
11/01/2012 54.75p 54.75p 54.50p 54.75p 0
10/01/2012 54.75p 54.75p 54.50p 54.75p 0
09/01/2012 54.75p 54.75p 54.50p 54.75p 0
06/01/2012 54.75p 54.75p 54.50p 54.75p 0
05/01/2012 54.75p 54.75p 54.50p 54.75p 0
04/01/2012 54.75p 54.75p 54.50p 54.75p 4000
03/01/2012 54.75p 56.50p 54.30p 54.75p 0
30/12/2011 54.75p 56.50p 54.30p 54.75p 0
29/12/2011 54.75p 56.50p 54.30p 54.75p 0
28/12/2011 54.75p 56.50p 54.30p 54.75p 0
23/12/2011 55.50p 56.50p 54.30p 55.50p 0
22/12/2011 55.50p 56.50p 54.30p 55.50p 0
21/12/2011 55.50p 56.50p 54.30p 55.50p 0
20/12/2011 55.50p 56.50p 54.30p 55.50p 0
19/12/2011 55.50p 56.50p 54.30p 55.50p 0
16/12/2011 55.50p 56.50p 54.30p 55.50p 0
15/12/2011 55.50p 56.50p 54.30p 55.50p 0
14/12/2011 55.50p 56.50p 54.30p 55.50p 0
13/12/2011 55.50p 56.50p 54.30p 55.50p 0
12/12/2011 55.50p 56.50p 54.30p 55.50p 0
09/12/2011 55.50p 56.50p 54.30p 55.50p 0
08/12/2011 55.50p 56.50p 54.30p 55.50p 0
07/12/2011 55.50p 56.50p 54.30p 55.50p 352902
06/12/2011 55.50p 55.75p 53.75p 55.50p 0
05/12/2011 55.50p 55.75p 53.75p 55.50p 0
02/12/2011 55.50p 55.75p 53.75p 55.50p 0
01/12/2011 55.50p 55.75p 53.75p 55.50p 0
30/11/2011 55.50p 55.75p 53.75p 55.50p 0
29/11/2011 55.50p 55.75p 53.75p 55.50p 0
28/11/2011 55.50p 55.75p 53.75p 55.50p 0
25/11/2011 55.50p 55.75p 53.75p 55.50p 0
24/11/2011 55.50p 55.50p 55.24p 55.50p 0
23/11/2011 55.50p 55.50p 55.24p 55.50p 0
22/11/2011 55.50p 55.50p 55.24p 55.50p 0
21/11/2011 55.50p 55.50p 55.24p 55.50p 0
18/11/2011 55.50p 55.50p 55.24p 55.50p 0
17/11/2011 55.50p 55.50p 55.24p 55.50p 0
16/11/2011 55.50p 55.50p 55.24p 55.50p 0
15/11/2011 55.50p 55.50p 55.24p 55.50p 0
14/11/2011 55.50p 55.50p 55.24p 55.50p 0
11/11/2011 55.50p 55.50p 55.24p 55.50p 0
10/11/2011 55.50p 55.50p 55.24p 55.50p 0
09/11/2011 55.50p 55.50p 55.24p 55.50p 0
08/11/2011 55.50p 55.50p 55.24p 55.50p 15000
07/11/2011 55.50p 55.50p 54.00p 55.50p 0
04/11/2011 55.50p 55.50p 54.00p 55.50p 0
03/11/2011 55.50p 55.50p 54.00p 55.50p 0
02/11/2011 55.50p 55.50p 54.00p 55.50p 6196
01/11/2011 54.50p 55.75p 53.25p 55.50p 0
31/10/2011 54.50p 54.50p 54.35p 54.50p 0
28/10/2011 54.50p 54.50p 54.35p 54.50p 0
27/10/2011 54.50p 54.50p 54.35p 54.50p 0
26/10/2011 54.50p 54.50p 54.35p 54.50p 0
25/10/2011 54.50p 54.50p 54.35p 54.50p 0
24/10/2011 54.50p 54.50p 54.35p 54.50p 0
21/10/2011 54.50p 54.50p 54.35p 54.50p 0
20/10/2011 54.50p 54.50p 54.35p 54.50p 0
19/10/2011 54.50p 54.50p 54.35p 54.50p 0
18/10/2011 54.50p 54.50p 54.35p 54.50p 0
17/10/2011 54.50p 54.50p 54.35p 54.50p 0
14/10/2011 54.50p 54.50p 54.35p 54.50p 0
13/10/2011 54.50p 54.50p 54.35p 54.50p 6196
12/10/2011 54.50p 55.00p 53.50p 54.50p 0
11/10/2011 54.50p 55.00p 53.50p 54.50p 0
10/10/2011 55.00p 55.00p 53.50p 54.50p 3829
07/10/2011 55.00p 55.00p 53.50p 55.00p 0
06/10/2011 55.00p 55.00p 53.50p 55.00p 0
05/10/2011 55.00p 55.00p 53.50p 55.00p 0
04/10/2011 53.50p 55.00p 53.50p 55.00p 89438
03/10/2011 53.50p 54.50p 53.50p 53.50p 0
30/09/2011 53.50p 54.50p 53.50p 53.50p 0
29/09/2011 53.50p 54.50p 53.50p 53.50p 0
28/09/2011 53.50p 54.50p 53.50p 53.50p 3000
27/09/2011 53.50p 53.50p 53.00p 53.50p 0
26/09/2011 53.50p 53.50p 53.00p 53.50p 0
23/09/2011 53.50p 53.50p 53.00p 53.50p 187294
22/09/2011 53.50p 54.00p 53.50p 53.50p 1000
21/09/2011 53.50p 54.90p 53.50p 53.50p 0
20/09/2011 53.50p 54.90p 53.50p 53.50p 133935
19/09/2011 53.50p 54.00p 53.00p 53.50p 0
16/09/2011 53.50p 54.00p 53.00p 53.50p 0
15/09/2011 53.50p 54.00p 53.00p 53.50p 0
14/09/2011 52.75p 54.00p 52.75p 53.50p 34344
13/09/2011 52.75p 53.00p 52.75p 52.75p 0
12/09/2011 52.75p 53.00p 52.75p 52.75p 0
09/09/2011 52.75p 53.00p 52.75p 52.75p 0
08/09/2011 52.75p 53.00p 52.75p 52.75p 0
07/09/2011 52.75p 53.00p 52.75p 52.75p 0
06/09/2011 52.75p 53.00p 52.75p 52.75p 0
05/09/2011 53.00p 53.00p 53.00p 53.00p 10000
02/09/2011 53.75p 53.75p 48.00p 53.13p 6289
01/09/2011 53.75p 53.75p 52.50p 53.75p 5000
31/08/2011 53.75p 54.00p 51.50p 53.75p 0
30/08/2011 53.75p 54.00p 51.50p 53.75p 0
26/08/2011 53.75p 54.00p 51.50p 53.75p 0
25/08/2011 53.75p 54.00p 51.50p 53.75p 0
24/08/2011 53.75p 54.00p 51.50p 53.75p 0
23/08/2011 54.00p 54.00p 51.50p 53.75p 0
22/08/2011 53.75p 53.75p 51.50p 53.75p 8055
19/08/2011 54.00p 54.00p 53.75p 53.75p 0
18/08/2011 54.00p 54.00p 54.00p 54.00p 0
17/08/2011 54.00p 54.00p 54.00p 54.00p 0
16/08/2011 54.00p 54.00p 54.00p 54.00p 0
15/08/2011 54.00p 54.00p 54.00p 54.00p 0
12/08/2011 54.00p 54.00p 54.00p 54.00p 0
11/08/2011 54.00p 54.00p 54.00p 54.00p 0
10/08/2011 55.00p 57.00p 53.00p 54.00p 0
09/08/2011 57.00p 57.00p 53.00p 55.00p 23695
08/08/2011 58.00p 58.00p 57.50p 57.50p 0
05/08/2011 58.00p 58.00p 58.00p 58.00p 0
04/08/2011 60.00p 60.00p 58.00p 58.00p 0
03/08/2011 60.00p 60.00p 60.00p 60.00p 0
02/08/2011 60.00p 60.00p 59.00p 60.00p 0
01/08/2011 60.00p 60.00p 59.00p 60.00p 12393
29/07/2011 60.00p 60.00p 59.40p 60.00p 0
28/07/2011 60.00p 60.00p 59.40p 60.00p 0
27/07/2011 60.00p 60.00p 59.40p 60.00p 0
26/07/2011 60.00p 60.00p 59.40p 60.00p 0
25/07/2011 60.00p 60.00p 59.40p 60.00p 0
22/07/2011 60.00p 60.00p 59.40p 60.00p 0
21/07/2011 60.00p 60.00p 59.40p 60.00p 61967
20/07/2011 60.00p 60.00p 60.00p 60.00p 0
19/07/2011 60.00p 60.00p 60.00p 60.00p 0
18/07/2011 60.00p 60.00p 60.00p 60.00p 0
15/07/2011 60.00p 60.00p 60.00p 60.00p 0
14/07/2011 60.00p 60.10p 60.00p 60.00p 0
13/07/2011 60.00p 60.10p 60.00p 60.00p 10000
12/07/2011 60.00p 60.10p 59.00p 60.00p 30106
11/07/2011 60.00p 60.00p 60.00p 60.00p 0
08/07/2011 60.00p 60.00p 60.00p 60.00p 0
07/07/2011 60.00p 60.00p 58.75p 60.00p 0
06/07/2011 60.00p 60.00p 58.75p 60.00p 0
05/07/2011 60.00p 60.00p 58.75p 60.00p 0
04/07/2011 59.50p 60.00p 58.75p 60.00p 0
01/07/2011 59.50p 59.50p 59.03p 59.50p 0
30/06/2011 59.50p 59.50p 59.03p 59.50p 0
29/06/2011 59.50p 59.50p 59.03p 59.50p 0
28/06/2011 59.50p 59.50p 59.03p 59.50p 0

*Close Price adjusted for both dividends and splits