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
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
14/08/2023 45.60p 45.60p 44.60p 45.60p 21413
11/08/2023 45.60p 45.60p 45.60p 45.60p 0
10/08/2023 46.60p 46.60p 45.00p 45.60p 22000
09/08/2023 46.60p 46.60p 46.60p 46.60p 0
08/08/2023 46.60p 46.60p 45.60p 46.60p 37641
07/08/2023 46.60p 46.60p 45.60p 46.60p 26307
04/08/2023 46.60p 46.60p 45.60p 46.60p 13024
03/08/2023 46.60p 46.60p 45.60p 46.60p 15636
02/08/2023 46.60p 46.60p 45.60p 46.60p 25987
01/08/2023 46.60p 47.60p 46.60p 46.60p 215
31/07/2023 46.60p 46.60p 45.60p 46.60p 32572
28/07/2023 46.60p 47.58p 46.60p 46.60p 179
27/07/2023 46.60p 46.60p 45.60p 46.60p 6332
26/07/2023 46.60p 46.60p 46.60p 46.60p 0
25/07/2023 46.60p 46.60p 46.60p 46.60p 0
24/07/2023 46.60p 46.60p 46.60p 46.60p 0
21/07/2023 46.60p 46.60p 45.60p 46.60p 43659
20/07/2023 46.60p 46.60p 45.60p 46.60p 25219
19/07/2023 46.60p 46.60p 46.40p 46.60p 0
18/07/2023 46.40p 46.40p 46.40p 46.40p 0
17/07/2023 47.00p 47.00p 46.00p 46.40p 15659
14/07/2023 47.00p 47.98p 46.00p 47.00p 17070
13/07/2023 47.00p 47.00p 46.00p 47.00p 44858
12/07/2023 47.00p 47.00p 47.00p 47.00p 0
11/07/2023 47.00p 47.00p 47.00p 47.00p 0
10/07/2023 47.00p 47.00p 47.00p 47.00p 0
07/07/2023 47.00p 47.00p 46.00p 47.00p 22599
06/07/2023 47.00p 47.15p 47.00p 47.00p 7793
05/07/2023 46.00p 46.00p 46.00p 46.00p 0
04/07/2023 46.00p 46.00p 46.00p 46.00p 0
03/07/2023 46.00p 46.00p 46.00p 46.00p 0
30/06/2023 46.00p 46.00p 45.00p 46.00p 44406
29/06/2023 47.00p 48.00p 46.00p 46.00p 0
28/06/2023 48.00p 48.00p 48.00p 48.00p 0
27/06/2023 48.00p 48.00p 48.00p 48.00p 0
26/06/2023 48.00p 48.00p 48.00p 48.00p 0
23/06/2023 49.00p 49.00p 47.00p 48.00p 45848
22/06/2023 49.00p 49.00p 48.00p 49.00p 5914
21/06/2023 49.00p 49.46p 49.00p 49.00p 7497
20/06/2023 49.00p 49.00p 49.00p 49.00p 0
19/06/2023 49.00p 49.00p 49.00p 49.00p 0
16/06/2023 49.00p 49.00p 49.00p 49.00p 0
15/06/2023 49.00p 49.00p 49.00p 49.00p 0
14/06/2023 49.00p 49.00p 48.00p 49.00p 14141
13/06/2023 49.00p 49.20p 48.00p 49.00p 69258
12/06/2023 49.00p 49.00p 48.00p 49.00p 0
09/06/2023 49.00p 49.00p 49.00p 49.00p 0
08/06/2023 49.00p 49.00p 48.00p 49.00p 11322
07/06/2023 49.00p 49.00p 49.00p 49.00p 0
06/06/2023 49.00p 49.00p 49.00p 49.00p 0
05/06/2023 49.00p 49.00p 48.00p 49.00p 13871
02/06/2023 49.00p 49.00p 49.00p 49.00p 0
01/06/2023 49.00p 49.00p 48.00p 49.00p 9000
31/05/2023 50.00p 50.00p 48.50p 49.00p 29425
30/05/2023 50.00p 50.33p 50.00p 50.00p 0
26/05/2023 50.00p 51.00p 49.00p 50.00p 11000
25/05/2023 50.00p 50.33p 50.00p 50.00p 0
24/05/2023 50.00p 50.00p 49.00p 50.00p 17402
23/05/2023 50.00p 50.00p 48.00p 49.00p 12684
22/05/2023 50.00p 50.00p 49.00p 50.00p 7552
19/05/2023 50.00p 50.33p 50.00p 50.00p 0
18/05/2023 50.00p 50.20p 50.00p 50.00p 41545
17/05/2023 50.00p 50.00p 49.00p 50.00p 37067
16/05/2023 50.00p 50.00p 49.00p 50.00p 16889
15/05/2023 50.00p 50.33p 50.00p 50.00p 0
12/05/2023 50.00p 50.33p 50.00p 50.00p 0
11/05/2023 50.00p 50.33p 50.00p 50.00p 0
10/05/2023 50.00p 50.34p 50.00p 50.00p 57681
09/05/2023 50.00p 50.33p 50.00p 50.00p 0
05/05/2023 50.00p 50.33p 50.00p 50.00p 0
04/05/2023 50.00p 50.00p 49.00p 50.00p 13000
03/05/2023 50.00p 50.00p 49.00p 50.00p 31241
02/05/2023 50.00p 50.33p 50.00p 50.00p 0
28/04/2023 50.00p 50.73p 49.00p 50.00p 64717
27/04/2023 50.00p 50.00p 49.00p 50.00p 39466
26/04/2023 49.00p 50.00p 48.03p 50.00p 9964
25/04/2023 49.00p 49.00p 49.00p 49.00p 0
24/04/2023 48.90p 48.90p 48.02p 48.90p 26871
21/04/2023 50.00p 50.00p 49.00p 50.00p 15337
20/04/2023 50.00p 50.33p 50.00p 50.00p 0
19/04/2023 50.00p 50.58p 49.00p 50.00p 70397
18/04/2023 50.00p 51.00p 50.00p 50.00p 7774
17/04/2023 50.00p 50.33p 50.00p 50.00p 0
14/04/2023 50.00p 50.00p 49.00p 50.00p 44880
13/04/2023 50.00p 50.05p 50.00p 50.00p 87489
12/04/2023 50.00p 51.00p 49.00p 50.00p 20567
11/04/2023 50.00p 51.00p 49.00p 50.00p 51766
06/04/2023 50.00p 50.00p 49.00p 50.00p 7224
05/04/2023 50.00p 50.00p 49.00p 50.00p 35996
04/04/2023 50.00p 50.00p 49.00p 50.00p 46501
03/04/2023 50.00p 50.00p 49.00p 50.00p 20028
31/03/2023 50.00p 50.33p 50.00p 50.00p 0
30/03/2023 50.00p 50.33p 50.00p 50.00p 0
29/03/2023 50.00p 50.00p 49.96p 50.00p 46884
28/03/2023 50.00p 50.00p 49.00p 50.00p 29417
27/03/2023 50.00p 50.00p 49.00p 50.00p 10168
24/03/2023 50.00p 50.33p 50.00p 50.00p 0
23/03/2023 50.00p 50.00p 49.00p 50.00p 6754
22/03/2023 50.00p 50.00p 49.00p 50.00p 545
21/03/2023 50.50p 50.50p 50.00p 50.00p 0
20/03/2023 50.50p 50.50p 50.50p 50.50p 0
17/03/2023 50.50p 50.50p 50.50p 50.50p 0
16/03/2023 53.00p 53.00p 50.00p 50.50p 36375
15/03/2023 52.00p 52.00p 51.00p 52.00p 76336
14/03/2023 52.00p 52.00p 52.00p 52.00p 0
13/03/2023 52.00p 52.00p 52.00p 52.00p 0
10/03/2023 52.00p 52.50p 52.00p 52.00p 0
09/03/2023 53.00p 53.00p 52.00p 52.50p 30209
08/03/2023 53.00p 53.05p 52.00p 53.00p 146849
07/03/2023 53.00p 53.00p 53.00p 53.00p 0
06/03/2023 53.00p 54.00p 53.00p 53.00p 6106
03/03/2023 53.00p 53.00p 52.00p 53.00p 57508
02/03/2023 53.00p 53.00p 52.00p 53.00p 13367
01/03/2023 53.00p 53.00p 52.00p 53.00p 46194
28/02/2023 53.00p 53.00p 53.00p 53.00p 0

*Close Price adjusted for both dividends and splits