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
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
20/11/2009 56.00p 58.00p 55.50p 58.00p 0
19/11/2009 58.00p 58.00p 55.50p 58.00p 0
18/11/2009 58.00p 58.00p 55.50p 58.00p 0
17/11/2009 58.00p 58.00p 55.50p 58.00p 0
16/11/2009 58.00p 58.00p 55.50p 58.00p 0
13/11/2009 58.00p 58.00p 55.50p 58.00p 0
12/11/2009 58.00p 58.00p 55.50p 58.00p 0
11/11/2009 58.00p 58.00p 55.50p 58.00p 0
10/11/2009 58.00p 58.00p 55.50p 58.00p 0
09/11/2009 58.00p 58.00p 55.50p 58.00p 0
06/11/2009 58.00p 58.00p 55.50p 58.00p 0
05/11/2009 58.00p 58.00p 55.50p 58.00p 0
04/11/2009 58.00p 58.00p 55.50p 58.00p 66210
03/11/2009 58.00p 58.00p 55.50p 58.00p 0
02/11/2009 58.00p 58.00p 55.50p 58.00p 0
30/10/2009 58.00p 58.00p 55.50p 58.00p 0
29/10/2009 58.00p 58.00p 55.50p 58.00p 0
28/10/2009 58.00p 58.00p 55.50p 58.00p 2275
27/10/2009 58.00p 58.00p 55.50p 58.00p 0
26/10/2009 58.00p 58.00p 55.50p 58.00p 0
23/10/2009 58.00p 58.00p 55.50p 58.00p 438
22/10/2009 58.00p 58.00p 55.50p 58.00p 0
21/10/2009 58.00p 58.00p 55.50p 58.00p 0
20/10/2009 58.00p 58.00p 55.50p 58.00p 0
19/10/2009 55.50p 58.00p 55.50p 58.00p 0
16/10/2009 57.50p 57.50p 55.50p 57.50p 0
15/10/2009 57.50p 57.50p 55.50p 57.50p 0
14/10/2009 55.50p 57.50p 56.00p 57.50p 3829
13/10/2009 54.50p 56.50p 55.00p 56.50p 106
12/10/2009 54.50p 54.50p 51.50p 54.50p 0
09/10/2009 54.50p 54.50p 51.50p 54.50p 105369
08/10/2009 54.50p 54.50p 51.50p 54.50p 0
07/10/2009 54.00p 54.00p 54.00p 54.50p 40266
06/10/2009 54.00p 54.00p 51.50p 54.00p 21701
05/10/2009 51.50p 53.50p 51.50p 53.50p 0
02/10/2009 49.50p 51.00p 48.50p 51.00p 0
01/10/2009 49.50p 49.50p 48.50p 49.50p 0
30/09/2009 49.50p 49.50p 48.50p 49.50p 0
29/09/2009 49.50p 49.50p 48.50p 48.50p 0
28/09/2009 49.50p 49.50p 48.50p 49.50p 0
25/09/2009 49.50p 49.50p 48.50p 49.50p 0
24/09/2009 49.50p 49.50p 48.50p 49.50p 0
23/09/2009 49.50p 49.50p 48.50p 49.50p 0
22/09/2009 49.50p 49.50p 48.50p 49.50p 10000
21/09/2009 49.50p 49.50p 48.50p 49.50p 0

*Close Price adjusted for both dividends and splits