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
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
27/02/2023 53.50p 53.50p 52.00p 53.00p 54249
24/02/2023 53.50p 53.50p 53.50p 53.50p 0
23/02/2023 53.50p 53.50p 53.50p 53.50p 0
22/02/2023 53.50p 53.50p 52.85p 53.50p 26748
21/02/2023 53.50p 53.50p 52.50p 53.50p 6196
20/02/2023 53.50p 53.50p 53.50p 53.50p 0
17/02/2023 53.50p 53.50p 52.50p 53.50p 42973
16/02/2023 53.50p 53.50p 50.00p 53.50p 64359
15/02/2023 53.50p 53.50p 52.50p 53.50p 53278
14/02/2023 53.50p 54.50p 53.50p 53.50p 2611
13/02/2023 53.50p 53.50p 53.50p 53.50p 0
10/02/2023 53.50p 54.50p 52.50p 53.50p 4074
09/02/2023 53.50p 53.50p 53.50p 53.50p 0
08/02/2023 51.00p 53.50p 51.00p 53.50p 27368
07/02/2023 51.00p 51.00p 50.00p 51.00p 10081
06/02/2023 52.50p 52.50p 51.00p 51.00p 23634
03/02/2023 52.50p 53.00p 52.50p 52.50p 6227
02/02/2023 52.50p 52.50p 52.50p 52.50p 0
01/02/2023 52.50p 52.50p 52.00p 52.50p 3709
31/01/2023 52.50p 52.50p 52.00p 52.50p 5000
30/01/2023 52.50p 52.50p 52.50p 52.50p 0
27/01/2023 52.50p 52.50p 51.01p 52.50p 6695
26/01/2023 52.50p 52.50p 52.00p 52.50p 18744
25/01/2023 52.50p 52.50p 52.50p 52.50p 0
24/01/2023 52.50p 53.00p 52.50p 52.50p 471
23/01/2023 52.50p 52.50p 52.50p 52.50p 0
20/01/2023 52.50p 52.50p 51.01p 52.50p 34970
19/01/2023 52.50p 52.50p 51.00p 52.50p 35105
18/01/2023 52.50p 52.50p 52.02p 52.50p 6767
17/01/2023 52.50p 52.50p 51.00p 52.50p 50609
16/01/2023 52.50p 52.50p 52.00p 52.50p 3884
13/01/2023 52.50p 52.50p 52.50p 52.50p 0
12/01/2023 52.50p 52.50p 52.50p 52.50p 0
11/01/2023 53.00p 53.00p 50.00p 52.50p 51870
10/01/2023 53.00p 54.00p 52.00p 53.00p 10480
09/01/2023 54.00p 54.00p 52.00p 53.00p 19352
06/01/2023 54.00p 54.00p 54.00p 54.00p 0
05/01/2023 54.00p 55.00p 53.00p 54.00p 30377
04/01/2023 57.00p 58.00p 57.00p 57.00p 15090
03/01/2023 57.00p 57.00p 57.00p 57.00p 0
30/12/2022 57.00p 57.70p 57.00p 57.00p 1527
29/12/2022 57.00p 57.70p 57.00p 57.00p 1480
28/12/2022 57.00p 57.70p 57.00p 57.00p 10272
23/12/2022 57.00p 57.00p 56.00p 57.00p 12765
22/12/2022 57.00p 57.70p 57.00p 57.00p 1638
21/12/2022 57.00p 57.82p 57.00p 57.00p 209383
20/12/2022 58.00p 58.50p 57.00p 57.00p 0
19/12/2022 57.00p 58.09p 57.00p 57.00p 1697
16/12/2022 57.00p 57.00p 57.00p 57.00p 0
15/12/2022 57.00p 57.00p 57.00p 57.00p 0
14/12/2022 57.75p 57.97p 56.00p 57.00p 109872
13/12/2022 57.25p 57.25p 56.50p 57.25p 23065
12/12/2022 57.25p 57.25p 56.50p 57.25p 6419
09/12/2022 57.25p 57.25p 57.25p 57.25p 0
08/12/2022 57.25p 57.25p 57.25p 57.25p 0
07/12/2022 57.25p 57.25p 56.50p 57.25p 19217
06/12/2022 57.25p 57.25p 57.25p 57.25p 0
05/12/2022 57.25p 57.25p 57.25p 57.25p 0
02/12/2022 57.25p 57.25p 57.25p 57.25p 0
01/12/2022 57.25p 57.25p 56.50p 57.25p 6497
30/11/2022 57.25p 57.25p 57.25p 57.25p 0
29/11/2022 57.25p 57.25p 57.25p 57.25p 0
28/11/2022 58.25p 58.78p 57.50p 58.25p 19471
25/11/2022 58.25p 58.25p 58.25p 58.25p 0
24/11/2022 58.25p 58.25p 57.50p 58.25p 94180
23/11/2022 58.25p 58.25p 58.25p 58.25p 0
22/11/2022 58.25p 58.25p 57.50p 58.25p 11750
21/11/2022 58.00p 58.25p 57.50p 58.25p 26356
18/11/2022 58.25p 58.25p 58.25p 58.25p 0
17/11/2022 58.25p 58.25p 58.25p 58.25p 0
16/11/2022 57.25p 58.25p 57.25p 58.25p 0
15/11/2022 57.25p 57.25p 57.25p 57.25p 0
14/11/2022 57.25p 57.25p 57.25p 57.25p 0
11/11/2022 57.25p 57.25p 56.50p 57.25p 7804
10/11/2022 57.25p 57.25p 56.50p 57.25p 5479
09/11/2022 57.25p 57.25p 57.25p 57.25p 0
08/11/2022 57.25p 57.25p 56.50p 57.25p 13254
07/11/2022 57.25p 57.25p 57.25p 57.25p 0
04/11/2022 57.25p 57.78p 57.25p 57.25p 8602
03/11/2022 57.25p 57.69p 57.25p 57.25p 181244
02/11/2022 56.75p 56.75p 56.00p 56.75p 51488
01/11/2022 56.75p 56.75p 55.25p 56.75p 25528
31/10/2022 57.25p 57.25p 56.00p 56.75p 21811
28/10/2022 57.25p 57.25p 56.68p 57.25p 5412
27/10/2022 57.25p 57.25p 56.50p 57.25p 2742

*Close Price adjusted for both dividends and splits