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
08/09/2010 52.50p 53.00p 50.50p 52.00p 31448
07/09/2010 52.50p 52.50p 50.50p 52.00p 0
06/09/2010 52.50p 52.50p 50.50p 52.00p 0
03/09/2010 52.50p 52.50p 50.50p 52.00p 0
02/09/2010 52.50p 52.50p 50.50p 52.00p 30983
01/09/2010 53.00p 53.00p 50.50p 52.00p 0
31/08/2010 53.00p 53.00p 50.50p 52.00p 0
27/08/2010 53.00p 53.00p 50.50p 52.00p 0
26/08/2010 53.00p 53.00p 50.50p 52.00p 0
25/08/2010 53.00p 53.00p 50.50p 52.00p 0
24/08/2010 53.00p 53.00p 50.50p 52.00p 0
23/08/2010 53.00p 53.00p 50.50p 52.00p 0
20/08/2010 53.00p 53.00p 50.50p 52.00p 0
19/08/2010 53.00p 53.00p 50.50p 52.00p 0
18/08/2010 53.00p 53.00p 50.50p 52.00p 0
17/08/2010 53.00p 53.00p 50.50p 52.00p 0
16/08/2010 53.00p 53.00p 50.50p 52.00p 0
13/08/2010 53.00p 53.00p 50.50p 52.00p 0
12/08/2010 53.00p 53.00p 50.50p 52.00p 0
11/08/2010 53.00p 53.30p 50.50p 52.00p 22790
10/08/2010 53.00p 53.00p 50.50p 52.00p 0
09/08/2010 53.00p 53.00p 50.50p 52.00p 0
06/08/2010 53.00p 53.20p 50.50p 52.00p 112656
05/08/2010 53.00p 53.00p 50.50p 52.00p 3829
04/08/2010 53.00p 53.00p 50.50p 52.00p 0
03/08/2010 53.00p 53.00p 50.50p 52.00p 0
02/08/2010 53.00p 53.00p 50.50p 52.00p 0
30/07/2010 53.00p 53.00p 50.50p 52.00p 0
29/07/2010 53.00p 53.00p 50.50p 52.00p 0
28/07/2010 53.00p 53.00p 50.50p 52.00p 0
27/07/2010 53.00p 53.00p 50.50p 52.00p 0
26/07/2010 53.00p 53.00p 50.50p 52.00p 6196
23/07/2010 53.00p 53.00p 50.50p 52.00p 0
22/07/2010 53.00p 53.00p 50.50p 52.00p 0
21/07/2010 53.00p 53.00p 50.50p 52.00p 0
20/07/2010 53.00p 53.00p 50.50p 52.00p 139793
19/07/2010 53.00p 53.00p 50.50p 52.00p 0
16/07/2010 53.50p 53.50p 50.50p 52.00p 0
15/07/2010 53.50p 53.50p 51.50p 52.50p 0
14/07/2010 53.50p 53.50p 51.50p 52.50p 0
13/07/2010 53.50p 53.50p 51.50p 52.50p 0
12/07/2010 53.50p 53.50p 51.50p 52.50p 0
09/07/2010 53.50p 53.50p 51.50p 52.50p 9449
08/07/2010 53.50p 53.50p 51.50p 52.50p 31448
07/07/2010 53.50p 53.50p 51.50p 52.50p 0
06/07/2010 54.00p 54.00p 51.50p 52.50p 10000
05/07/2010 54.50p 54.50p 51.50p 54.00p 0
02/07/2010 54.50p 54.60p 51.50p 54.00p 103759
01/07/2010 54.50p 54.50p 51.50p 54.00p 0
30/06/2010 54.50p 55.50p 51.50p 54.00p 0
29/06/2010 54.50p 54.50p 51.50p 54.00p 0
28/06/2010 54.50p 54.50p 51.50p 54.00p 0
25/06/2010 54.50p 54.50p 51.50p 54.00p 0
24/06/2010 54.00p 54.50p 51.50p 54.00p 0
23/06/2010 54.00p 54.00p 51.50p 54.00p 0
22/06/2010 54.00p 54.00p 51.50p 54.00p 0
21/06/2010 54.00p 54.00p 51.50p 54.00p 0
18/06/2010 54.00p 54.00p 51.50p 54.00p 0
17/06/2010 54.00p 54.00p 51.50p 54.00p 0
16/06/2010 54.00p 54.00p 51.50p 54.00p 0
15/06/2010 54.00p 54.00p 51.50p 54.00p 0
14/06/2010 54.00p 54.00p 51.50p 54.00p 0
11/06/2010 55.00p 55.00p 52.50p 54.50p 29118
10/06/2010 55.00p 55.00p 52.50p 54.50p 0
09/06/2010 55.00p 55.00p 52.50p 54.50p 3067
08/06/2010 55.50p 55.50p 54.50p 55.50p 0
07/06/2010 55.50p 55.50p 54.50p 55.50p 0
04/06/2010 55.50p 55.50p 54.50p 55.50p 0
03/06/2010 55.50p 55.50p 54.00p 55.50p 648
02/06/2010 55.50p 55.50p 54.50p 55.50p 0
01/06/2010 55.50p 55.50p 54.50p 55.50p 0
28/05/2010 55.50p 55.50p 54.50p 55.50p 8000
27/05/2010 55.50p 55.50p 54.50p 55.50p 0
26/05/2010 56.50p 56.50p 54.50p 55.50p 0
25/05/2010 56.50p 56.50p 54.50p 55.50p 18439
24/05/2010 56.50p 56.50p 54.50p 55.50p 0
21/05/2010 56.50p 56.50p 54.50p 55.50p 0
20/05/2010 56.50p 56.50p 54.50p 55.50p 7259
19/05/2010 56.50p 56.50p 55.50p 55.50p 0
18/05/2010 56.50p 56.50p 54.50p 55.50p 0
17/05/2010 56.50p 56.50p 54.50p 55.50p 0
14/05/2010 56.50p 56.50p 54.50p 55.50p 0
13/05/2010 56.50p 56.50p 54.50p 55.50p 0
12/05/2010 56.50p 56.50p 54.50p 55.50p 5150
11/05/2010 56.50p 56.50p 55.50p 55.50p 0
10/05/2010 56.50p 56.50p 55.00p 55.50p 3045
07/05/2010 57.00p 57.00p 55.50p 55.50p 6382
06/05/2010 57.50p 57.63p 54.50p 55.50p 16382
05/05/2010 57.50p 57.63p 56.00p 56.50p 58196
04/05/2010 57.50p 57.50p 56.50p 56.50p 0
30/04/2010 57.50p 57.50p 56.00p 56.50p 15030
29/04/2010 57.50p 58.10p 56.50p 56.50p 6000
28/04/2010 57.50p 57.50p 56.50p 56.50p 0
27/04/2010 57.50p 57.50p 56.50p 56.50p 0
26/04/2010 57.50p 57.50p 55.00p 56.50p 19829
23/04/2010 57.50p 57.50p 56.50p 56.50p 0
22/04/2010 57.50p 57.50p 56.50p 56.50p 0
21/04/2010 57.50p 57.50p 56.50p 56.50p 0
20/04/2010 57.50p 57.50p 56.50p 56.50p 0
19/04/2010 57.50p 57.50p 56.50p 56.50p 0
16/04/2010 57.50p 57.50p 56.50p 56.50p 0
15/04/2010 57.50p 57.50p 56.50p 56.50p 0
14/04/2010 57.50p 57.50p 56.00p 56.50p 7658
13/04/2010 57.50p 57.50p 56.00p 56.50p 3673
12/04/2010 57.50p 57.50p 56.50p 56.50p 0
09/04/2010 57.50p 57.50p 56.50p 56.50p 0
08/04/2010 57.50p 57.50p 56.50p 56.50p 0
07/04/2010 57.50p 57.50p 56.50p 56.50p 0
06/04/2010 57.50p 57.50p 56.50p 56.50p 0
01/04/2010 57.50p 57.50p 56.50p 56.50p 0
31/03/2010 57.50p 57.50p 56.50p 56.50p 0
30/03/2010 57.50p 57.50p 56.50p 56.50p 0
29/03/2010 57.50p 57.50p 56.50p 56.50p 0
26/03/2010 57.50p 57.50p 56.50p 56.50p 0
25/03/2010 57.50p 57.50p 56.50p 56.50p 0
24/03/2010 57.50p 57.50p 56.50p 56.50p 0
23/03/2010 57.50p 57.50p 56.50p 56.50p 30511
22/03/2010 57.50p 57.90p 56.00p 56.50p 16382
19/03/2010 57.50p 57.50p 56.50p 56.50p 0
18/03/2010 57.50p 57.90p 56.00p 56.50p 13829
17/03/2010 57.50p 57.50p 56.50p 56.50p 0
16/03/2010 57.50p 57.50p 56.50p 56.50p 0
15/03/2010 57.50p 57.50p 56.50p 56.50p 0
12/03/2010 57.50p 57.50p 56.50p 56.50p 0
11/03/2010 57.50p 57.50p 56.50p 56.50p 0
10/03/2010 57.50p 57.50p 56.50p 56.50p 0
09/03/2010 57.50p 57.50p 56.50p 56.50p 0
08/03/2010 57.50p 57.50p 56.50p 56.50p 0
05/03/2010 57.50p 57.50p 56.50p 56.50p 0
04/03/2010 57.50p 57.50p 52.00p 56.50p 15150
03/03/2010 57.50p 57.50p 56.50p 56.50p 0
02/03/2010 57.50p 57.50p 56.00p 56.50p 5150
01/03/2010 57.50p 57.50p 56.50p 56.50p 0
26/02/2010 57.50p 57.50p 56.50p 56.50p 10150
25/02/2010 57.50p 57.50p 56.50p 56.50p 0
24/02/2010 57.50p 57.50p 56.50p 57.50p 166718
23/02/2010 57.50p 57.50p 56.50p 57.50p 22393
22/02/2010 57.50p 57.50p 56.00p 57.50p 3030
19/02/2010 56.50p 57.50p 56.50p 57.50p 0
18/02/2010 57.50p 57.50p 56.50p 57.50p 0
17/02/2010 57.50p 57.50p 56.50p 57.50p 0
16/02/2010 57.50p 57.50p 55.00p 57.50p 24761
15/02/2010 57.50p 57.50p 56.50p 57.50p 0
12/02/2010 57.50p 57.50p 56.50p 57.50p 0
11/02/2010 57.50p 57.50p 56.50p 57.50p 0
10/02/2010 57.50p 57.50p 56.00p 57.50p 17877
09/02/2010 57.50p 57.50p 56.50p 57.50p 0
08/02/2010 56.50p 57.50p 56.50p 57.50p 0
05/02/2010 56.50p 57.50p 56.50p 57.50p 0
04/02/2010 56.50p 57.50p 56.50p 57.50p 0
03/02/2010 56.50p 57.50p 56.50p 57.50p 0
02/02/2010 57.50p 57.50p 56.50p 57.50p 0
01/02/2010 57.50p 57.50p 54.50p 57.50p 19147
29/01/2010 57.50p 57.50p 56.50p 57.50p 0
28/01/2010 56.50p 57.50p 56.50p 57.50p 132000
27/01/2010 55.00p 57.50p 55.00p 56.50p 0
26/01/2010 56.50p 57.50p 56.50p 56.50p 5106
25/01/2010 56.00p 56.50p 56.00p 56.00p 0
22/01/2010 56.50p 56.50p 55.00p 56.00p 14129
21/01/2010 56.50p 57.20p 55.50p 56.50p 134678
20/01/2010 56.00p 56.50p 55.50p 56.50p 0
19/01/2010 56.50p 57.20p 55.50p 56.50p 58000
18/01/2010 56.50p 56.50p 55.50p 56.50p 0
15/01/2010 56.00p 56.50p 55.00p 56.50p 6180
14/01/2010 56.00p 57.50p 55.50p 56.50p 223935
13/01/2010 56.50p 56.50p 55.50p 56.50p 0
12/01/2010 56.50p 56.50p 55.50p 56.50p 0
11/01/2010 56.50p 56.50p 52.00p 56.50p 10125
08/01/2010 56.50p 56.50p 55.50p 56.50p 0
07/01/2010 56.50p 56.50p 55.50p 56.50p 0
06/01/2010 56.50p 56.50p 55.50p 56.50p 0
05/01/2010 56.50p 56.50p 55.50p 56.50p 0
04/01/2010 56.50p 56.50p 55.00p 56.50p 6196
31/12/2009 56.50p 56.50p 56.50p 56.50p 0
30/12/2009 56.50p 56.50p 55.50p 56.50p 0
29/12/2009 56.50p 56.50p 55.50p 56.50p 0
24/12/2009 56.50p 56.50p 56.50p 56.50p 0
23/12/2009 56.50p 56.50p 55.50p 56.50p 10150
22/12/2009 56.00p 56.50p 55.50p 56.50p 0
21/12/2009 56.50p 56.50p 55.50p 56.50p 0
18/12/2009 56.50p 56.50p 55.50p 56.50p 0
17/12/2009 56.50p 56.50p 55.50p 56.50p 0
16/12/2009 56.50p 56.50p 54.00p 56.50p 18650
15/12/2009 56.50p 56.50p 55.50p 56.50p 0
14/12/2009 56.50p 56.50p 55.50p 56.50p 0
11/12/2009 56.50p 56.50p 55.00p 56.50p 8180
10/12/2009 56.00p 58.00p 55.50p 56.50p 25158
09/12/2009 56.00p 58.00p 55.50p 58.00p 0
08/12/2009 58.00p 58.00p 55.50p 58.00p 0
07/12/2009 58.00p 58.00p 55.50p 58.00p 0
04/12/2009 58.00p 58.75p 55.50p 58.00p 8240
03/12/2009 58.00p 58.00p 55.50p 58.00p 0
02/12/2009 58.00p 58.50p 55.50p 58.00p 0
01/12/2009 58.00p 58.00p 55.50p 58.00p 0
30/11/2009 58.00p 58.00p 55.50p 58.00p 0
27/11/2009 58.00p 58.10p 55.50p 58.00p 2393
26/11/2009 58.00p 58.00p 58.00p 58.00p 0
25/11/2009 58.00p 58.00p 55.50p 58.00p 4667
24/11/2009 58.00p 58.00p 55.50p 58.00p 6919
23/11/2009 58.00p 58.00p 55.50p 58.00p 0

*Close Price adjusted for both dividends and splits