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
30/05/2024 42.40p 42.77p 41.60p 42.40p 125504
29/05/2024 42.40p 42.40p 42.40p 42.40p 0
28/05/2024 42.40p 42.40p 42.40p 42.40p 0
24/05/2024 42.40p 42.40p 42.40p 42.40p 0
23/05/2024 42.40p 42.40p 42.40p 42.40p 0
22/05/2024 42.40p 42.65p 41.60p 42.40p 117316
21/05/2024 42.40p 42.40p 41.60p 42.40p 24856
20/05/2024 42.00p 42.40p 42.00p 42.40p 0
17/05/2024 42.00p 42.00p 41.20p 42.00p 21068
16/05/2024 42.00p 42.00p 42.00p 42.00p 0
15/05/2024 41.20p 42.23p 40.40p 42.00p 76766
14/05/2024 41.20p 41.20p 40.40p 41.20p 21241
13/05/2024 41.20p 41.20p 40.40p 41.20p 40151
10/05/2024 41.20p 41.20p 41.20p 41.20p 0
09/05/2024 41.20p 41.20p 40.40p 41.20p 36358
08/05/2024 42.00p 42.20p 41.20p 41.20p 0
07/05/2024 41.20p 41.20p 41.20p 41.20p 0
03/05/2024 41.20p 41.36p 41.20p 41.20p 65901
02/05/2024 40.80p 40.80p 40.53p 40.80p 0
01/05/2024 42.00p 42.00p 40.00p 40.80p 6462
30/04/2024 40.80p 40.80p 40.00p 40.80p 10536
29/04/2024 40.80p 40.80p 39.40p 40.80p 15365
26/04/2024 40.80p 40.80p 40.00p 40.80p 617
25/04/2024 40.80p 40.80p 40.53p 40.80p 0
24/04/2024 40.80p 40.80p 40.53p 40.80p 0
23/04/2024 41.00p 41.00p 40.00p 40.80p 11841
22/04/2024 41.00p 41.00p 40.20p 41.00p 50766
19/04/2024 41.00p 41.00p 40.20p 41.00p 31465
18/04/2024 41.00p 41.00p 41.00p 41.00p 0
17/04/2024 41.00p 41.22p 41.00p 41.00p 29478
16/04/2024 41.00p 41.00p 40.20p 41.00p 19491
15/04/2024 41.00p 41.00p 40.20p 41.00p 19582
12/04/2024 41.00p 41.00p 40.20p 41.00p 26443
11/04/2024 41.00p 41.80p 40.20p 41.00p 11913
10/04/2024 41.80p 41.80p 40.87p 41.00p 204482
09/04/2024 41.80p 41.80p 41.00p 41.80p 30000
08/04/2024 41.80p 41.80p 41.80p 41.80p 0
05/04/2024 41.80p 41.80p 41.80p 41.80p 0
04/04/2024 41.80p 41.80p 41.00p 41.80p 36336
03/04/2024 42.20p 42.20p 41.40p 41.80p 8517
02/04/2024 42.20p 42.20p 42.20p 42.20p 0
28/03/2024 42.20p 42.20p 41.40p 42.20p 17996
27/03/2024 42.00p 42.00p 41.87p 42.00p 12185
26/03/2024 42.00p 42.00p 41.20p 42.00p 11924
25/03/2024 42.00p 42.00p 42.00p 42.00p 0
22/03/2024 42.00p 42.00p 41.92p 42.00p 8224
21/03/2024 42.00p 42.00p 41.92p 42.00p 34061
20/03/2024 41.60p 42.00p 41.60p 42.00p 0
19/03/2024 41.60p 42.00p 41.20p 42.00p 38566
18/03/2024 41.60p 41.60p 40.80p 41.60p 5064
15/03/2024 41.60p 41.60p 40.80p 41.60p 346
14/03/2024 41.60p 41.60p 41.60p 41.60p 0
13/03/2024 41.60p 41.70p 40.80p 41.60p 105496
12/03/2024 41.60p 41.60p 41.60p 41.60p 0
11/03/2024 41.60p 42.10p 40.80p 41.60p 66160
08/03/2024 41.60p 41.60p 40.80p 41.60p 6549
07/03/2024 41.60p 41.60p 40.80p 41.60p 6107
06/03/2024 41.60p 41.60p 40.80p 41.60p 32450
05/03/2024 41.60p 41.60p 41.21p 41.60p 60424
04/03/2024 41.60p 41.60p 41.60p 41.60p 0
01/03/2024 41.60p 41.60p 41.60p 41.60p 0
29/02/2024 41.60p 41.60p 40.80p 41.60p 42592
28/02/2024 41.60p 41.70p 41.60p 41.60p 12993
27/02/2024 41.60p 41.60p 40.80p 41.60p 61437
26/02/2024 42.00p 42.00p 40.80p 41.60p 58788
23/02/2024 41.60p 41.60p 40.80p 41.60p 78626
22/02/2024 41.60p 41.60p 41.60p 41.60p 0
21/02/2024 41.60p 41.67p 40.80p 41.60p 58039
20/02/2024 41.60p 41.60p 40.80p 41.60p 18358
19/02/2024 41.60p 41.83p 40.80p 41.60p 25789
16/02/2024 41.60p 41.83p 40.80p 41.60p 29931
15/02/2024 41.60p 41.83p 40.80p 41.60p 40495
14/02/2024 41.60p 41.60p 40.80p 41.60p 12808
13/02/2024 41.60p 41.60p 41.60p 41.60p 0
12/02/2024 42.00p 42.00p 40.80p 41.60p 11829
09/02/2024 42.20p 42.20p 41.40p 42.20p 13202
08/02/2024 42.20p 42.23p 42.20p 42.20p 78574
07/02/2024 42.20p 42.60p 42.20p 42.20p 3723
06/02/2024 42.20p 42.20p 41.40p 42.20p 10279
05/02/2024 42.20p 42.20p 41.40p 42.20p 68438
02/02/2024 42.20p 42.20p 42.20p 42.20p 0
01/02/2024 41.80p 42.20p 41.40p 42.20p 19588
31/01/2024 42.00p 42.70p 42.20p 42.20p 0
30/01/2024 42.20p 42.20p 42.20p 42.20p 0
29/01/2024 42.20p 42.20p 41.40p 42.20p 8675
26/01/2024 42.00p 42.70p 42.00p 42.20p 0
25/01/2024 42.20p 42.20p 42.20p 42.20p 0
24/01/2024 42.20p 42.20p 41.40p 42.20p 93618
23/01/2024 42.20p 42.20p 41.40p 42.20p 76251
22/01/2024 42.20p 42.80p 41.40p 42.20p 58084
19/01/2024 42.20p 42.20p 41.40p 42.20p 141956
18/01/2024 42.20p 46.90p 42.20p 42.20p 57680
17/01/2024 42.20p 42.65p 42.20p 42.20p 75698
16/01/2024 42.20p 42.20p 42.20p 42.20p 0
15/01/2024 42.20p 42.20p 41.40p 42.20p 23362
12/01/2024 42.20p 42.20p 41.40p 42.20p 49719
11/01/2024 42.80p 42.80p 42.00p 42.80p 5649
10/01/2024 42.80p 42.80p 42.74p 42.80p 114649
09/01/2024 41.80p 43.00p 41.80p 42.80p 22091
08/01/2024 41.80p 41.80p 41.00p 41.80p 31759
05/01/2024 41.80p 41.80p 41.00p 41.80p 20279
04/01/2024 41.80p 41.80p 41.00p 41.80p 23505
03/01/2024 42.80p 43.60p 42.00p 42.80p 11538
02/01/2024 42.80p 42.80p 42.00p 42.80p 13127
29/12/2023 42.00p 43.40p 42.00p 42.80p 9274
28/12/2023 42.00p 42.80p 42.00p 42.80p 0
27/12/2023 42.00p 42.80p 42.00p 42.80p 14010
22/12/2023 42.80p 43.40p 42.00p 42.80p 6262
21/12/2023 42.80p 42.80p 42.80p 42.80p 0
20/12/2023 42.80p 43.24p 42.80p 42.80p 19000
19/12/2023 42.40p 42.40p 42.40p 42.40p 0
18/12/2023 42.40p 42.40p 41.60p 42.40p 7816
15/12/2023 42.40p 43.00p 41.60p 42.40p 25112
14/12/2023 42.80p 43.40p 42.40p 42.40p 7
13/12/2023 42.80p 43.10p 42.00p 42.80p 70033
12/12/2023 42.80p 43.36p 42.00p 42.80p 49614
11/12/2023 42.80p 42.80p 42.80p 42.80p 0
08/12/2023 42.80p 42.80p 42.00p 42.80p 8530
07/12/2023 42.80p 42.80p 42.00p 42.80p 7313
06/12/2023 42.80p 42.80p 42.80p 42.80p 0
05/12/2023 42.80p 42.80p 42.00p 42.80p 12943
04/12/2023 42.20p 42.20p 41.40p 42.20p 6092
01/12/2023 42.20p 42.20p 42.20p 42.20p 0
30/11/2023 42.60p 42.60p 41.40p 42.20p 24023
29/11/2023 42.20p 42.86p 41.80p 42.60p 41336
28/11/2023 42.20p 42.20p 42.20p 42.20p 0
27/11/2023 42.20p 42.20p 41.40p 42.20p 9996
24/11/2023 42.20p 42.20p 41.40p 42.20p 44686
23/11/2023 42.20p 42.83p 41.40p 42.20p 128668
22/11/2023 42.20p 42.76p 42.20p 42.20p 2303
21/11/2023 41.80p 41.80p 41.00p 41.80p 18574
20/11/2023 41.80p 42.36p 41.00p 41.80p 19218
17/11/2023 41.80p 41.80p 41.00p 41.80p 39025
16/11/2023 41.80p 41.80p 41.80p 41.80p 0
15/11/2023 41.00p 41.80p 40.00p 41.80p 12648
14/11/2023 41.00p 41.00p 40.67p 41.00p 0
13/11/2023 41.00p 41.00p 40.67p 41.00p 0
10/11/2023 41.00p 41.00p 40.00p 41.00p 31549
09/11/2023 41.60p 41.60p 41.60p 41.60p 0
08/11/2023 41.60p 41.60p 41.00p 41.60p 52420
07/11/2023 41.60p 41.60p 41.60p 41.60p 0
06/11/2023 41.60p 41.60p 41.60p 41.60p 0
03/11/2023 41.60p 41.60p 41.55p 41.60p 117928
02/11/2023 41.60p 41.60p 41.60p 41.60p 0
01/11/2023 41.60p 41.60p 40.60p 41.60p 44464
31/10/2023 41.60p 42.10p 40.60p 41.60p 25111
30/10/2023 41.60p 41.60p 40.60p 41.60p 24211
27/10/2023 41.60p 41.60p 40.60p 41.60p 12382
26/10/2023 41.60p 41.60p 41.60p 41.60p 0
25/10/2023 41.60p 42.10p 40.60p 41.60p 39607
24/10/2023 41.60p 41.60p 40.75p 41.60p 13345
23/10/2023 41.60p 41.60p 41.60p 41.60p 0
20/10/2023 41.60p 41.60p 41.60p 41.60p 0
19/10/2023 42.20p 42.30p 40.00p 42.20p 0
18/10/2023 42.20p 42.58p 42.20p 42.20p 44503
17/10/2023 42.20p 42.20p 41.20p 42.20p 34761
16/10/2023 42.20p 42.20p 41.20p 42.20p 37061
13/10/2023 42.20p 42.20p 41.20p 42.20p 31827
12/10/2023 42.20p 42.20p 42.20p 42.20p 0
11/10/2023 42.20p 42.20p 41.50p 42.20p 14132
10/10/2023 42.20p 42.60p 41.60p 42.20p 0
09/10/2023 42.70p 42.70p 41.20p 42.20p 25970
06/10/2023 43.20p 43.82p 42.20p 43.20p 21177
05/10/2023 43.00p 43.00p 42.50p 42.50p 0
04/10/2023 43.00p 44.00p 42.00p 43.00p 9812
03/10/2023 43.00p 43.00p 42.67p 43.00p 0
02/10/2023 43.00p 43.00p 42.00p 43.00p 30144
29/09/2023 43.00p 43.00p 42.67p 43.00p 0
28/09/2023 44.40p 44.40p 42.00p 43.00p 88435
27/09/2023 44.70p 44.93p 44.70p 44.70p 48973
26/09/2023 44.70p 44.70p 44.70p 44.70p 0
25/09/2023 44.70p 44.70p 44.00p 44.70p 3325
22/09/2023 44.60p 44.80p 44.60p 44.70p 0
21/09/2023 44.80p 44.80p 44.00p 44.80p 6509
20/09/2023 45.00p 45.00p 44.00p 45.00p 40380
19/09/2023 45.00p 45.00p 44.67p 45.00p 0
18/09/2023 45.00p 45.00p 44.67p 45.00p 0
15/09/2023 45.20p 45.20p 44.20p 45.00p 25538
14/09/2023 45.20p 45.20p 44.20p 45.20p 26051
13/09/2023 45.20p 45.20p 44.20p 45.20p 6465
12/09/2023 45.20p 45.20p 44.20p 45.20p 750
11/09/2023 45.20p 45.20p 44.00p 45.20p 1500
08/09/2023 45.20p 45.50p 44.20p 45.20p 42450
07/09/2023 45.20p 45.20p 44.20p 45.20p 17849
06/09/2023 45.20p 45.20p 45.20p 45.20p 0
05/09/2023 45.20p 45.20p 45.20p 45.20p 0
04/09/2023 45.20p 45.20p 44.20p 45.20p 46546
01/09/2023 45.20p 45.66p 45.20p 45.20p 66737
31/08/2023 45.20p 45.20p 45.20p 45.20p 0
30/08/2023 45.20p 45.20p 44.20p 45.20p 25000
29/08/2023 45.20p 45.20p 45.20p 45.20p 0
25/08/2023 45.20p 45.20p 45.20p 45.20p 0
24/08/2023 45.20p 45.20p 45.20p 45.20p 0
23/08/2023 45.20p 45.20p 44.20p 45.20p 44805
22/08/2023 45.20p 45.20p 45.20p 45.20p 0
21/08/2023 45.20p 45.20p 45.20p 45.20p 0
18/08/2023 45.60p 45.60p 44.20p 45.20p 50167
17/08/2023 45.60p 46.13p 44.60p 45.60p 144267
16/08/2023 45.60p 46.60p 45.60p 45.60p 288
15/08/2023 47.00p 47.00p 44.60p 45.60p 24910

*Close Price adjusted for both dividends and splits