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
13/03/2025 34.60p 34.60p 33.60p 34.60p 11484
12/03/2025 34.60p 34.60p 33.60p 34.60p 529470
11/03/2025 34.60p 34.93p 34.60p 34.60p 0
10/03/2025 34.60p 35.36p 34.60p 34.60p 2828
07/03/2025 34.60p 34.60p 33.20p 34.60p 60321
06/03/2025 34.60p 34.60p 33.60p 34.60p 9768
05/03/2025 34.60p 34.60p 34.45p 34.60p 25247
04/03/2025 34.60p 34.60p 33.60p 34.60p 21636
03/03/2025 35.00p 35.00p 33.50p 34.60p 61347
28/02/2025 35.00p 35.34p 34.00p 35.00p 50459
27/02/2025 35.00p 35.00p 34.00p 35.00p 63016
26/02/2025 35.00p 35.00p 34.00p 35.00p 6974
25/02/2025 35.50p 35.50p 34.10p 35.00p 52718
24/02/2025 35.50p 35.50p 35.50p 35.50p 0
21/02/2025 35.50p 35.50p 35.50p 35.50p 0
20/02/2025 35.50p 35.50p 35.26p 35.50p 116642
19/02/2025 35.50p 35.50p 35.50p 35.50p 0
18/02/2025 35.50p 35.50p 35.00p 35.50p 12914
17/02/2025 35.50p 35.50p 35.50p 35.50p 79
14/02/2025 35.50p 35.50p 35.00p 35.50p 35202
13/02/2025 35.50p 35.50p 35.00p 35.50p 23064
12/02/2025 35.50p 35.50p 35.00p 35.50p 182330
11/02/2025 35.50p 35.50p 35.00p 35.50p 6567
10/02/2025 35.50p 35.50p 35.50p 35.50p 0
07/02/2025 35.50p 35.50p 35.50p 35.50p 0
06/02/2025 35.50p 35.50p 35.50p 35.50p 0
05/02/2025 35.80p 35.80p 35.00p 35.50p 45026
04/02/2025 35.80p 36.20p 35.80p 35.80p 0
03/02/2025 35.80p 36.20p 35.80p 35.80p 0
31/01/2025 35.80p 35.80p 35.00p 35.80p 6525
30/01/2025 35.80p 35.80p 35.00p 35.80p 129370
29/01/2025 35.80p 36.07p 35.80p 35.80p 0
28/01/2025 35.80p 35.80p 35.00p 35.80p 3709
27/01/2025 35.80p 36.07p 35.80p 35.80p 0
24/01/2025 35.80p 35.80p 35.00p 35.80p 18586
23/01/2025 35.80p 35.80p 35.00p 35.80p 722225
22/01/2025 35.80p 35.80p 35.00p 35.80p 15133
21/01/2025 35.80p 36.07p 35.80p 35.80p 0
20/01/2025 35.30p 36.07p 35.30p 35.80p 0
17/01/2025 35.80p 36.07p 35.80p 35.80p 0
16/01/2025 35.80p 36.07p 35.00p 35.80p 36079
15/01/2025 35.20p 35.80p 35.20p 35.80p 260146
14/01/2025 35.80p 35.80p 34.50p 35.20p 22000
13/01/2025 35.80p 35.80p 35.00p 35.80p 46724
10/01/2025 35.80p 35.80p 35.00p 35.80p 15300
09/01/2025 35.80p 36.41p 35.00p 35.80p 27189
08/01/2025 36.80p 36.80p 36.00p 36.00p 42150
07/01/2025 36.80p 36.80p 36.00p 36.80p 49172
06/01/2025 36.80p 36.80p 36.00p 36.80p 7745
03/01/2025 36.80p 36.80p 36.00p 36.80p 4000
02/01/2025 36.80p 36.80p 36.00p 36.80p 2000
31/12/2024 38.40p 38.80p 38.40p 38.40p 1080
30/12/2024 38.40p 39.20p 38.40p 38.40p 14178
27/12/2024 38.40p 39.20p 38.40p 38.40p 6200
24/12/2024 38.40p 38.40p 37.60p 38.40p 12862
23/12/2024 38.40p 38.40p 38.40p 38.40p 0
20/12/2024 38.40p 38.40p 38.40p 38.40p 0
19/12/2024 38.40p 38.40p 38.40p 38.40p 0
18/12/2024 38.40p 38.40p 38.40p 38.40p 0
17/12/2024 38.40p 38.40p 38.40p 38.40p 0
16/12/2024 37.80p 38.40p 37.68p 38.40p 5218
13/12/2024 37.80p 37.80p 37.80p 37.80p 0
12/12/2024 37.80p 37.80p 37.00p 37.80p 32124
11/12/2024 37.80p 38.28p 37.80p 37.80p 220807
10/12/2024 37.80p 37.80p 37.80p 37.80p 0
09/12/2024 37.80p 37.80p 37.00p 37.80p 25595
06/12/2024 37.80p 37.80p 37.80p 37.80p 0
05/12/2024 37.80p 37.80p 37.80p 37.80p 0
04/12/2024 37.80p 37.80p 37.00p 37.80p 68860
03/12/2024 37.80p 37.80p 37.80p 37.80p 0
02/12/2024 37.80p 37.80p 37.00p 37.80p 28249
29/11/2024 37.80p 38.58p 37.80p 37.80p 489
28/11/2024 37.80p 37.80p 37.80p 37.80p 0
27/11/2024 37.80p 38.02p 37.08p 37.80p 78193
26/11/2024 37.80p 37.80p 37.80p 37.80p 0
25/11/2024 37.80p 37.80p 37.80p 37.80p 0
22/11/2024 37.80p 38.60p 37.00p 37.80p 84244
21/11/2024 37.80p 37.80p 37.80p 37.80p 0
20/11/2024 37.80p 37.81p 37.80p 37.80p 69226
19/11/2024 37.80p 37.80p 37.80p 37.80p 0
18/11/2024 37.80p 37.80p 37.00p 37.80p 22049
15/11/2024 37.80p 37.80p 37.80p 37.80p 0
14/11/2024 37.80p 37.80p 37.80p 37.80p 0
13/11/2024 37.80p 37.80p 37.80p 37.80p 0
12/11/2024 37.80p 38.52p 37.68p 37.80p 277758
11/11/2024 37.80p 37.80p 36.50p 37.80p 15972
08/11/2024 37.80p 37.80p 37.80p 37.80p 0
07/11/2024 38.00p 38.00p 37.80p 37.80p 0
06/11/2024 38.00p 38.00p 37.20p 38.00p 13342
05/11/2024 38.00p 38.00p 38.00p 38.00p 0
04/11/2024 38.00p 38.00p 38.00p 38.00p 0
01/11/2024 38.00p 38.00p 38.00p 38.00p 0
31/10/2024 38.00p 38.00p 38.00p 38.00p 0
30/10/2024 38.00p 38.00p 37.37p 38.00p 83174
29/10/2024 38.00p 38.00p 38.00p 38.00p 0
28/10/2024 38.00p 38.00p 37.20p 38.00p 28567
25/10/2024 38.00p 38.00p 38.00p 38.00p 0
24/10/2024 38.00p 41.00p 37.90p 38.00p 0
23/10/2024 38.00p 38.00p 37.93p 38.00p 51262
22/10/2024 38.00p 38.00p 38.00p 38.00p 0
21/10/2024 38.00p 38.00p 38.00p 38.00p 0
18/10/2024 38.00p 38.00p 38.00p 38.00p 0
17/10/2024 38.00p 38.00p 37.00p 38.00p 29789
16/10/2024 38.00p 38.00p 37.20p 38.00p 218248
15/10/2024 38.60p 38.60p 37.00p 38.60p 11750
14/10/2024 38.60p 38.60p 37.00p 38.60p 36281
11/10/2024 37.80p 38.60p 37.00p 38.60p 39359
10/10/2024 37.80p 37.80p 37.53p 37.80p 0
09/10/2024 37.80p 37.80p 37.00p 37.80p 49358
08/10/2024 37.80p 38.20p 37.80p 37.80p 4000
07/10/2024 38.60p 38.60p 37.80p 37.80p 11829
04/10/2024 38.60p 38.60p 38.60p 38.60p 0
03/10/2024 38.60p 38.60p 38.60p 38.60p 0
02/10/2024 38.60p 38.60p 37.80p 38.60p 58987
01/10/2024 39.00p 39.00p 39.00p 39.00p 0
30/09/2024 38.80p 39.00p 37.00p 39.00p 16290
27/09/2024 38.80p 38.80p 38.80p 38.80p 0
26/09/2024 38.80p 38.80p 38.00p 38.80p 9218
25/09/2024 39.00p 39.00p 39.00p 39.00p 0
24/09/2024 39.00p 39.00p 39.00p 39.00p 0
23/09/2024 39.00p 39.00p 39.00p 39.00p 0
20/09/2024 39.00p 39.00p 39.00p 39.00p 0
19/09/2024 39.00p 39.00p 39.00p 39.00p 0
18/09/2024 39.00p 39.00p 38.84p 39.00p 39493
17/09/2024 39.00p 39.00p 39.00p 39.00p 0
16/09/2024 39.00p 39.00p 38.20p 39.00p 13682
13/09/2024 39.00p 39.00p 39.00p 39.00p 0
12/09/2024 39.00p 39.00p 38.20p 39.00p 6402
11/09/2024 39.00p 39.00p 38.89p 39.00p 64623
10/09/2024 39.60p 39.60p 38.80p 39.60p 4000
09/09/2024 39.60p 39.60p 39.60p 39.60p 0
06/09/2024 39.60p 39.60p 39.60p 39.60p 0
05/09/2024 39.60p 39.90p 38.70p 39.60p 0
04/09/2024 39.00p 39.60p 39.00p 39.60p 42294
03/09/2024 39.80p 39.80p 39.00p 39.00p 30957
30/08/2024 39.80p 39.80p 39.00p 39.80p 46541
29/08/2024 39.20p 39.80p 39.20p 39.80p 49879
28/08/2024 39.20p 39.20p 38.40p 39.20p 10417
27/08/2024 40.00p 40.00p 38.75p 39.20p 30758
23/08/2024 40.00p 40.00p 39.20p 40.00p 6767
22/08/2024 40.00p 40.00p 39.20p 40.00p 34222
21/08/2024 40.00p 40.00p 39.73p 40.00p 18115
20/08/2024 40.00p 40.00p 39.20p 40.00p 87216
19/08/2024 40.00p 40.00p 40.00p 40.00p 0
16/08/2024 40.00p 40.00p 40.00p 40.00p 0
15/08/2024 40.00p 40.00p 40.00p 40.00p 0
14/08/2024 40.00p 40.00p 39.20p 40.00p 76388
13/08/2024 40.50p 40.50p 40.00p 40.00p 0
12/08/2024 40.50p 40.50p 40.50p 40.50p 0
09/08/2024 40.50p 40.50p 40.50p 40.50p 0
08/08/2024 40.50p 40.50p 40.50p 40.50p 0
07/08/2024 40.50p 40.50p 40.50p 40.50p 0
06/08/2024 40.50p 40.50p 40.50p 40.50p 0
05/08/2024 40.50p 40.50p 40.50p 40.50p 0
02/08/2024 40.50p 40.50p 40.50p 40.50p 0
01/08/2024 40.50p 40.50p 40.50p 40.50p 0
31/07/2024 40.40p 40.50p 40.40p 40.50p 19671
30/07/2024 40.40p 40.86p 39.80p 40.40p 28021
29/07/2024 40.40p 40.86p 39.80p 40.40p 9233
26/07/2024 40.40p 41.00p 39.94p 40.40p 9725
25/07/2024 40.40p 40.55p 39.80p 40.40p 46430
24/07/2024 40.40p 40.40p 40.40p 40.40p 0
23/07/2024 40.40p 40.40p 39.94p 40.40p 7436
22/07/2024 40.40p 40.40p 39.80p 40.40p 37813
19/07/2024 40.60p 40.60p 40.00p 40.40p 0
18/07/2024 40.00p 40.00p 40.00p 40.00p 0
17/07/2024 40.00p 40.00p 39.40p 40.00p 3457
16/07/2024 40.00p 40.00p 39.20p 40.00p 8100
15/07/2024 40.00p 40.00p 39.20p 40.00p 6465
12/07/2024 40.00p 40.00p 40.00p 40.00p 0
11/07/2024 40.00p 40.00p 40.00p 40.00p 0
10/07/2024 40.00p 40.17p 39.20p 40.00p 44747
09/07/2024 40.00p 40.78p 39.20p 40.00p 15212
08/07/2024 40.00p 40.00p 39.20p 40.00p 6937
05/07/2024 40.00p 40.00p 39.20p 40.00p 79611
04/07/2024 40.00p 40.00p 40.00p 40.00p 0
03/07/2024 40.00p 40.00p 39.20p 40.00p 20000
02/07/2024 40.00p 40.00p 40.00p 40.00p 0
01/07/2024 40.00p 40.00p 39.20p 40.00p 30465
28/06/2024 40.00p 40.00p 40.00p 40.00p 0
27/06/2024 40.40p 40.40p 40.00p 40.00p 0
26/06/2024 42.60p 42.60p 41.80p 42.60p 34451
25/06/2024 42.60p 42.60p 41.80p 42.60p 7097
24/06/2024 42.60p 42.60p 41.80p 42.60p 31004
21/06/2024 42.60p 42.60p 41.80p 42.60p 15305
20/06/2024 43.00p 43.00p 42.20p 42.60p 52962
19/06/2024 43.00p 43.00p 43.00p 43.00p 0
18/06/2024 43.00p 43.00p 43.00p 43.00p 0
17/06/2024 43.00p 43.00p 42.20p 43.00p 12653
14/06/2024 43.00p 43.00p 42.20p 43.00p 9186
13/06/2024 43.00p 43.00p 42.20p 43.00p 20414
12/06/2024 43.00p 43.00p 43.00p 43.00p 0
11/06/2024 43.00p 43.00p 43.00p 43.00p 0
10/06/2024 42.00p 43.10p 41.90p 43.00p 0
07/06/2024 42.00p 43.00p 42.00p 43.00p 24765
06/06/2024 43.00p 43.00p 42.22p 43.00p 34161
05/06/2024 42.80p 43.00p 42.20p 43.00p 26010
04/06/2024 42.40p 42.40p 42.40p 42.40p 0
03/06/2024 42.40p 42.40p 42.40p 42.40p 0
31/05/2024 42.40p 42.40p 41.60p 42.40p 3098

*Close Price adjusted for both dividends and splits