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
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
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

*Close Price adjusted for both dividends and splits