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
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
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

*Close Price adjusted for both dividends and splits