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
06/08/2012 57.00p 57.00p 54.75p 57.00p 0
03/08/2012 57.00p 57.00p 54.75p 57.00p 0
02/08/2012 57.00p 57.00p 54.75p 57.00p 0
01/08/2012 57.00p 57.00p 54.75p 57.00p 0
31/07/2012 57.00p 57.00p 54.75p 57.00p 0
30/07/2012 57.00p 57.00p 54.75p 57.00p 0
27/07/2012 57.00p 57.00p 54.75p 57.00p 0
26/07/2012 57.00p 57.00p 54.75p 57.00p 0
25/07/2012 57.00p 57.00p 54.75p 57.00p 0
24/07/2012 56.50p 57.00p 54.75p 57.00p 0
23/07/2012 56.50p 56.50p 55.50p 56.50p 1000
20/07/2012 56.50p 56.50p 55.50p 56.50p 1000
19/07/2012 56.50p 56.75p 54.12p 56.50p 0
18/07/2012 56.50p 56.75p 54.12p 56.50p 0
17/07/2012 55.25p 56.75p 54.12p 56.50p 0
16/07/2012 55.25p 55.95p 55.25p 55.25p 0
13/07/2012 55.25p 55.95p 55.25p 55.25p 0
12/07/2012 55.25p 55.95p 55.25p 55.25p 0
11/07/2012 55.25p 55.95p 55.25p 55.25p 0
10/07/2012 55.25p 55.95p 55.25p 55.25p 0
09/07/2012 55.25p 55.95p 55.25p 55.25p 0
06/07/2012 55.25p 55.95p 55.25p 55.25p 0
05/07/2012 55.25p 55.95p 55.25p 55.25p 170
04/07/2012 55.25p 55.70p 55.20p 55.25p 175244
03/07/2012 55.25p 57.00p 54.30p 55.25p 0
02/07/2012 55.25p 57.00p 54.30p 55.25p 0
29/06/2012 55.25p 57.00p 54.30p 55.25p 0
28/06/2012 55.25p 57.00p 54.30p 55.25p 0
27/06/2012 55.25p 57.00p 54.30p 55.25p 0
26/06/2012 55.25p 57.00p 54.30p 55.25p 0
25/06/2012 55.25p 57.00p 54.30p 55.25p 0
22/06/2012 55.25p 57.00p 54.30p 55.25p 0
21/06/2012 55.25p 57.00p 54.30p 55.25p 0
20/06/2012 57.00p 57.00p 54.30p 55.25p 47067
19/06/2012 57.00p 57.00p 56.00p 57.00p 0
18/06/2012 57.00p 57.00p 56.00p 57.00p 5000
15/06/2012 57.00p 57.00p 56.10p 57.00p 0
14/06/2012 57.00p 57.00p 56.10p 57.00p 0
13/06/2012 57.00p 57.00p 56.10p 57.00p 0
12/06/2012 57.00p 57.00p 56.10p 57.00p 54530
11/06/2012 57.00p 57.00p 56.05p 57.00p 0
08/06/2012 57.00p 57.00p 56.05p 57.00p 0
07/06/2012 57.00p 57.00p 56.05p 57.00p 10000
06/06/2012 57.00p 58.50p 56.25p 57.00p 0
01/06/2012 57.00p 58.50p 56.25p 57.00p 0
31/05/2012 57.00p 58.50p 56.25p 57.00p 0
30/05/2012 57.00p 58.50p 56.25p 57.00p 0
29/05/2012 57.00p 58.50p 56.25p 57.00p 0
28/05/2012 57.25p 58.50p 56.25p 57.00p 0
25/05/2012 57.25p 57.25p 56.25p 57.25p 0
24/05/2012 57.25p 57.25p 56.25p 57.25p 0
23/05/2012 57.25p 57.25p 56.25p 57.25p 3067
22/05/2012 59.00p 59.00p 56.25p 57.25p 27210
21/05/2012 59.00p 59.00p 58.72p 59.00p 0
18/05/2012 59.00p 59.00p 58.72p 59.00p 0
17/05/2012 59.00p 59.00p 58.72p 59.00p 0
16/05/2012 59.00p 59.00p 58.72p 59.00p 0
15/05/2012 59.00p 59.00p 58.72p 59.00p 0
14/05/2012 59.00p 59.00p 58.72p 59.00p 0
11/05/2012 59.00p 59.00p 58.72p 59.00p 0
10/05/2012 59.00p 59.00p 58.72p 59.00p 8457
09/05/2012 59.00p 59.00p 58.00p 59.00p 0
08/05/2012 59.00p 59.00p 58.00p 59.00p 0
04/05/2012 59.00p 59.00p 58.00p 59.00p 0
03/05/2012 59.00p 59.00p 58.00p 59.00p 3000
02/05/2012 59.00p 59.00p 57.50p 59.00p 0
01/05/2012 59.00p 59.00p 57.50p 59.00p 0
30/04/2012 59.00p 59.00p 57.50p 59.00p 0
27/04/2012 59.00p 59.00p 57.50p 59.00p 0
26/04/2012 59.00p 59.00p 57.50p 59.00p 0
25/04/2012 59.00p 59.00p 57.50p 59.00p 85685
24/04/2012 59.00p 59.00p 58.00p 59.00p 0
23/04/2012 59.00p 59.00p 58.00p 59.00p 0
20/04/2012 59.00p 59.00p 58.00p 59.00p 0
19/04/2012 59.00p 59.00p 58.00p 59.00p 0
18/04/2012 59.00p 59.00p 58.00p 59.00p 10000
17/04/2012 59.00p 59.00p 58.13p 59.00p 0
16/04/2012 59.00p 59.00p 58.13p 59.00p 0
13/04/2012 59.00p 59.00p 58.13p 59.00p 0
12/04/2012 59.00p 59.00p 58.13p 59.00p 136625
11/04/2012 56.00p 59.00p 56.00p 59.00p 3718
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

*Close Price adjusted for both dividends and splits