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
27/06/2011 59.50p 59.50p 59.03p 59.50p 0
24/06/2011 59.50p 59.50p 59.03p 59.50p 0
23/06/2011 59.50p 59.50p 59.03p 59.50p 0
22/06/2011 59.50p 59.50p 59.03p 59.50p 0
21/06/2011 59.50p 59.50p 59.03p 59.50p 0
20/06/2011 59.50p 59.50p 59.03p 59.50p 0
17/06/2011 60.25p 60.25p 59.03p 59.50p 3000
16/06/2011 59.50p 60.25p 58.50p 60.25p 6759
15/06/2011 60.25p 60.25p 59.20p 60.25p 10000
14/06/2011 61.00p 61.00p 61.00p 61.00p 0
13/06/2011 61.00p 61.00p 61.00p 61.00p 0
10/06/2011 61.00p 61.00p 61.00p 61.00p 0
09/06/2011 61.00p 61.00p 61.00p 61.00p 0
08/06/2011 61.00p 61.00p 61.00p 61.00p 0
07/06/2011 61.00p 61.00p 61.00p 61.00p 0
06/06/2011 61.00p 61.00p 61.00p 61.00p 0
03/06/2011 61.00p 61.00p 60.00p 61.00p 0
02/06/2011 61.00p 61.00p 60.00p 61.00p 12765
01/06/2011 61.00p 61.00p 61.00p 61.00p 0
31/05/2011 61.00p 61.00p 61.00p 61.00p 0
27/05/2011 61.00p 61.00p 61.00p 61.00p 0
26/05/2011 61.00p 61.00p 61.00p 61.00p 0
25/05/2011 61.00p 61.00p 61.00p 61.00p 0
24/05/2011 61.00p 61.00p 61.00p 61.00p 0
23/05/2011 61.00p 61.00p 61.00p 61.00p 0
20/05/2011 61.00p 61.00p 61.00p 61.00p 0
19/05/2011 61.00p 61.00p 60.00p 61.00p 0
18/05/2011 61.00p 61.00p 60.00p 61.00p 0
17/05/2011 61.00p 61.00p 60.00p 61.00p 118330
16/05/2011 61.00p 61.00p 60.00p 61.00p 5000
13/05/2011 61.00p 61.00p 61.00p 61.00p 0
12/05/2011 61.00p 61.40p 61.00p 61.00p 0
11/05/2011 61.00p 61.40p 61.00p 61.00p 0
10/05/2011 61.00p 61.40p 61.00p 61.00p 0
09/05/2011 61.00p 61.40p 61.00p 61.00p 0
06/05/2011 61.00p 61.40p 61.00p 61.00p 0
05/05/2011 61.00p 61.40p 61.00p 61.00p 18295
04/05/2011 61.00p 61.00p 60.25p 61.00p 0
03/05/2011 61.00p 61.00p 60.25p 61.00p 0
28/04/2011 61.00p 61.00p 60.25p 61.00p 0
27/04/2011 61.00p 61.00p 60.25p 61.00p 71572
26/04/2011 61.00p 61.00p 59.50p 61.00p 0
21/04/2011 61.00p 61.00p 59.50p 61.00p 0
20/04/2011 61.00p 61.00p 59.50p 61.00p 0
19/04/2011 61.00p 61.00p 59.50p 61.00p 0
18/04/2011 61.00p 61.00p 59.50p 61.00p 0
15/04/2011 61.00p 61.00p 59.50p 61.00p 0
14/04/2011 61.00p 61.00p 59.50p 61.00p 0
13/04/2011 61.00p 61.00p 59.50p 61.00p 21223
12/04/2011 61.00p 61.00p 59.00p 61.00p 0
11/04/2011 61.00p 61.00p 59.00p 61.00p 0
08/04/2011 61.00p 61.00p 59.00p 61.00p 0
07/04/2011 61.00p 61.00p 59.00p 61.00p 0
06/04/2011 61.00p 61.00p 59.00p 61.00p 10212
05/04/2011 61.00p 61.00p 60.70p 61.00p 43149
04/04/2011 61.00p 61.00p 60.02p 61.00p 0
01/04/2011 61.00p 61.00p 60.02p 61.00p 5000
31/03/2011 61.00p 61.00p 59.00p 61.00p 0
30/03/2011 61.00p 61.00p 59.00p 61.00p 0
29/03/2011 61.00p 61.00p 59.00p 61.00p 0
28/03/2011 61.00p 61.00p 59.00p 61.00p 12393
25/03/2011 61.00p 61.00p 60.00p 61.00p 3000
24/03/2011 61.00p 62.25p 60.00p 61.00p 0
23/03/2011 61.00p 62.25p 60.00p 61.00p 0
22/03/2011 61.50p 62.25p 60.00p 61.50p 0
21/03/2011 61.50p 62.25p 60.00p 61.50p 0
18/03/2011 61.50p 62.25p 60.00p 61.50p 0
17/03/2011 62.25p 62.25p 60.00p 61.50p 24787
16/03/2011 62.25p 62.25p 61.20p 62.25p 0
15/03/2011 62.25p 62.25p 61.20p 62.25p 26935
14/03/2011 62.25p 62.25p 61.50p 62.25p 0
11/03/2011 62.25p 62.25p 61.50p 62.25p 125530
10/03/2011 62.25p 62.25p 61.00p 62.25p 18636
09/03/2011 62.25p 62.25p 61.50p 62.25p 0
08/03/2011 62.25p 62.25p 61.50p 62.25p 0
07/03/2011 62.25p 62.25p 61.50p 62.25p 0
04/03/2011 62.25p 62.25p 61.50p 62.25p 0
03/03/2011 62.25p 62.25p 61.50p 62.25p 0
02/03/2011 62.25p 62.25p 61.50p 62.25p 0
01/03/2011 62.25p 62.25p 61.50p 62.25p 0
28/02/2011 62.25p 62.25p 61.50p 62.25p 3829
25/02/2011 62.25p 62.25p 59.50p 62.25p 0
24/02/2011 62.25p 62.25p 61.51p 62.25p 0
23/02/2011 62.25p 62.25p 61.51p 62.25p 12445
22/02/2011 61.25p 62.27p 62.00p 62.25p 13393
21/02/2011 61.25p 61.25p 60.51p 61.25p 6382
18/02/2011 61.25p 61.25p 60.50p 61.25p 0
17/02/2011 61.25p 61.25p 60.50p 61.25p 7878
16/02/2011 61.25p 61.40p 61.25p 61.25p 0
15/02/2011 61.00p 61.40p 61.25p 61.25p 9573
14/02/2011 61.00p 61.10p 61.00p 61.00p 0
11/02/2011 61.10p 61.10p 61.00p 61.00p 247870
10/02/2011 61.00p 62.25p 59.50p 61.00p 0
09/02/2011 61.00p 62.25p 59.50p 61.00p 0
08/02/2011 61.00p 62.25p 59.50p 61.00p 0
07/02/2011 61.00p 62.25p 59.50p 61.00p 0
04/02/2011 61.00p 62.25p 59.50p 61.00p 0
03/02/2011 61.00p 62.25p 59.50p 61.00p 0
02/02/2011 60.50p 62.25p 59.50p 61.00p 0
01/02/2011 60.50p 60.50p 59.50p 60.50p 0
31/01/2011 60.50p 61.10p 59.50p 60.50p 100000
28/01/2011 60.50p 60.50p 59.50p 60.50p 0
27/01/2011 60.50p 60.50p 59.50p 60.50p 8675
26/01/2011 60.50p 60.50p 59.50p 60.50p 0
25/01/2011 60.50p 60.50p 60.50p 60.50p 0
24/01/2011 60.50p 60.50p 59.50p 60.50p 0
21/01/2011 60.50p 60.50p 59.50p 60.50p 12765
20/01/2011 60.50p 60.50p 59.50p 60.50p 0
19/01/2011 60.50p 60.50p 59.50p 60.50p 0
18/01/2011 60.00p 60.50p 59.50p 60.50p 0
17/01/2011 60.00p 60.00p 60.00p 60.00p 0
14/01/2011 60.00p 60.00p 60.00p 60.00p 0
13/01/2011 60.00p 62.00p 60.00p 60.00p 0
12/01/2011 60.00p 62.00p 60.00p 60.00p 0
11/01/2011 61.80p 62.00p 61.80p 62.00p 25786
10/01/2011 62.00p 62.00p 59.50p 62.00p 0
07/01/2011 62.00p 62.00p 59.50p 62.00p 0
06/01/2011 62.00p 62.00p 59.50p 62.00p 0
05/01/2011 62.00p 62.00p 59.50p 62.00p 0
04/01/2011 62.00p 62.00p 59.50p 62.00p 3000
31/12/2010 62.00p 62.00p 62.00p 62.00p 0
30/12/2010 62.00p 62.00p 59.50p 62.00p 0
29/12/2010 62.00p 62.00p 59.50p 62.00p 0
24/12/2010 62.00p 62.00p 62.00p 62.00p 0
23/12/2010 62.00p 62.00p 59.50p 62.00p 0
22/12/2010 62.00p 62.00p 59.50p 62.00p 12393
21/12/2010 62.00p 62.00p 59.50p 62.00p 16641
20/12/2010 62.00p 62.00p 59.50p 62.00p 0
17/12/2010 62.00p 62.00p 59.50p 62.00p 0
16/12/2010 62.00p 62.00p 59.50p 62.00p 0
15/12/2010 62.00p 62.00p 59.50p 62.00p 0
14/12/2010 62.00p 62.00p 59.50p 62.00p 0
13/12/2010 60.00p 60.88p 60.00p 60.00p 3248
10/12/2010 60.00p 60.00p 58.50p 60.00p 0
09/12/2010 60.00p 60.00p 58.50p 60.00p 0
08/12/2010 60.00p 60.00p 58.50p 60.00p 43590
07/12/2010 60.00p 60.00p 58.50p 60.00p 0
06/12/2010 60.00p 60.00p 58.50p 60.00p 0
03/12/2010 60.00p 60.00p 58.50p 60.00p 0
02/12/2010 60.00p 60.00p 58.50p 60.00p 0
01/12/2010 60.00p 60.00p 58.50p 60.00p 0
30/11/2010 60.00p 60.00p 58.50p 60.00p 32393
29/11/2010 60.00p 60.00p 58.50p 60.00p 0
26/11/2010 60.00p 60.00p 58.50p 60.00p 0
25/11/2010 60.00p 60.00p 58.50p 60.00p 10000
24/11/2010 60.00p 60.00p 58.50p 60.00p 30300
23/11/2010 60.00p 60.00p 58.50p 60.00p 0
22/11/2010 60.00p 60.00p 57.00p 60.00p 12393
19/11/2010 60.00p 60.00p 58.50p 60.00p 0
18/11/2010 60.00p 60.00p 58.50p 60.00p 0
17/11/2010 60.00p 60.00p 58.50p 60.00p 0
16/11/2010 60.00p 60.00p 58.50p 60.00p 32200
15/11/2010 61.00p 61.00p 58.50p 60.00p 0
12/11/2010 61.00p 61.00p 58.50p 61.00p 0
11/11/2010 61.00p 61.00p 58.50p 61.00p 0
10/11/2010 61.00p 61.00p 58.50p 61.00p 0
09/11/2010 59.50p 61.00p 58.50p 61.00p 13000
08/11/2010 59.50p 60.50p 58.50p 59.50p 9914
05/11/2010 59.50p 60.50p 58.50p 59.50p 0
04/11/2010 59.50p 60.50p 58.50p 59.50p 19977
03/11/2010 59.50p 60.50p 58.50p 59.50p 0
02/11/2010 59.50p 59.50p 57.50p 59.50p 0
01/11/2010 59.50p 60.50p 58.50p 59.50p 0
29/10/2010 59.50p 59.50p 57.50p 59.50p 0
28/10/2010 59.50p 60.50p 58.50p 59.50p 10000
27/10/2010 59.50p 60.50p 58.50p 59.50p 0
26/10/2010 59.50p 60.50p 58.50p 59.50p 0
25/10/2010 59.00p 60.50p 58.00p 60.50p 6196
22/10/2010 59.00p 59.50p 58.50p 59.00p 0
21/10/2010 56.75p 59.50p 56.75p 59.00p 35158
20/10/2010 56.75p 57.75p 54.50p 56.75p 0
19/10/2010 56.75p 57.75p 55.50p 56.75p 0
18/10/2010 56.75p 57.75p 55.50p 56.75p 0
15/10/2010 56.75p 57.75p 55.50p 56.75p 0
14/10/2010 56.75p 57.75p 55.50p 56.75p 0
13/10/2010 56.75p 57.75p 55.50p 56.75p 0
12/10/2010 56.75p 57.75p 55.50p 56.75p 5000
11/10/2010 56.00p 56.00p 53.50p 56.00p 0
08/10/2010 53.50p 56.00p 53.50p 56.00p 0
07/10/2010 54.50p 56.00p 53.50p 56.00p 0
06/10/2010 54.50p 54.50p 53.50p 53.50p 0
05/10/2010 54.50p 54.50p 53.50p 53.50p 3090
04/10/2010 54.50p 54.50p 53.50p 53.50p 0
01/10/2010 54.50p 54.50p 53.50p 53.50p 0
30/09/2010 54.50p 54.50p 53.50p 53.50p 0
29/09/2010 54.50p 54.50p 53.50p 53.50p 0
28/09/2010 54.50p 54.50p 53.50p 53.50p 0
27/09/2010 54.50p 54.50p 53.50p 53.50p 0
24/09/2010 54.50p 54.50p 53.50p 53.50p 0
23/09/2010 54.50p 54.50p 53.50p 53.50p 0
22/09/2010 54.50p 54.50p 53.50p 53.50p 0
21/09/2010 53.00p 54.50p 52.50p 53.00p 0
20/09/2010 53.00p 53.00p 50.50p 52.00p 0
17/09/2010 53.00p 53.00p 50.50p 52.00p 15000
16/09/2010 53.00p 53.00p 50.50p 52.00p 0
15/09/2010 53.00p 53.78p 50.50p 52.00p 10000
14/09/2010 53.00p 53.00p 50.50p 52.00p 5000
13/09/2010 53.00p 53.00p 50.50p 52.00p 0
10/09/2010 53.00p 53.00p 50.50p 52.00p 0
09/09/2010 53.00p 53.00p 50.50p 52.00p 0

*Close Price adjusted for both dividends and splits