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
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
26/10/2022 57.75p 57.75p 57.25p 57.25p 0
25/10/2022 57.75p 57.75p 57.50p 57.75p 0
24/10/2022 57.75p 57.75p 57.00p 57.75p 3718
21/10/2022 57.75p 57.75p 57.00p 57.75p 15273
20/10/2022 57.75p 57.75p 57.36p 57.75p 160668
19/10/2022 58.25p 58.25p 55.00p 57.75p 14466
18/10/2022 58.25p 58.25p 56.25p 58.25p 129153
17/10/2022 58.25p 58.25p 56.50p 58.25p 15152
14/10/2022 58.25p 58.25p 58.25p 58.25p 0
13/10/2022 60.50p 60.50p 57.81p 58.25p 343647
12/10/2022 60.50p 60.50p 60.50p 60.50p 0
11/10/2022 60.50p 62.75p 60.50p 60.50p 0
10/10/2022 62.75p 62.75p 62.75p 62.75p 0
07/10/2022 62.75p 62.75p 61.25p 62.75p 6250
06/10/2022 62.75p 62.75p 62.75p 62.75p 0
05/10/2022 62.75p 63.32p 62.75p 62.75p 1000
04/10/2022 62.75p 62.75p 62.75p 62.75p 0
03/10/2022 62.75p 62.75p 62.75p 62.75p 0
30/09/2022 62.75p 62.75p 62.75p 62.75p 0
29/09/2022 62.75p 62.75p 62.75p 62.75p 0
28/09/2022 63.75p 63.75p 61.50p 62.75p 39484
27/09/2022 63.75p 63.75p 63.75p 63.75p 0
26/09/2022 63.75p 63.75p 63.00p 63.75p 4992
23/09/2022 63.75p 63.75p 63.18p 63.75p 6623
22/09/2022 63.75p 63.87p 63.67p 63.75p 362434
21/09/2022 63.75p 63.75p 63.75p 63.75p 0
20/09/2022 63.75p 63.75p 63.75p 63.75p 0
19/09/2022 63.75p 63.75p 63.75p 63.75p 0
16/09/2022 63.75p 63.75p 63.75p 63.75p 0
15/09/2022 63.75p 64.03p 63.00p 63.75p 66993
14/09/2022 63.75p 63.75p 63.75p 63.75p 0
13/09/2022 63.75p 63.75p 63.75p 63.75p 0
12/09/2022 63.75p 64.50p 63.75p 63.75p 5063
09/09/2022 63.75p 63.75p 63.30p 63.75p 8280
08/09/2022 63.75p 63.75p 63.75p 63.75p 0
07/09/2022 63.75p 63.75p 63.75p 63.75p 0
06/09/2022 63.75p 63.75p 63.23p 63.75p 6754
05/09/2022 63.75p 63.75p 63.75p 63.75p 0
02/09/2022 63.75p 63.75p 63.75p 63.75p 0
01/09/2022 64.75p 65.00p 63.00p 63.75p 23300
31/08/2022 64.75p 64.75p 64.75p 64.75p 0
30/08/2022 64.75p 64.75p 64.75p 64.75p 0
29/08/2022 64.75p 65.40p 64.75p 64.75p 3670
26/08/2022 64.75p 65.39p 64.75p 64.75p 3670
25/08/2022 64.75p 64.75p 64.75p 64.75p 0
24/08/2022 64.75p 64.84p 63.00p 64.75p 85233
23/08/2022 64.75p 64.75p 64.75p 64.75p 0
22/08/2022 64.75p 64.75p 64.00p 64.75p 13925
19/08/2022 64.75p 64.75p 64.75p 64.75p 0
18/08/2022 64.75p 64.75p 64.75p 64.75p 0
17/08/2022 64.75p 64.75p 64.00p 64.75p 27583
16/08/2022 64.75p 64.75p 64.75p 64.75p 0
15/08/2022 64.75p 65.50p 64.75p 64.75p 15000
12/08/2022 64.75p 65.06p 64.75p 64.75p 41782
11/08/2022 64.75p 64.75p 64.75p 64.75p 0
10/08/2022 64.75p 64.75p 64.75p 64.75p 0
09/08/2022 62.75p 64.75p 62.75p 64.75p 0
08/08/2022 62.75p 62.75p 62.00p 62.75p 13024
05/08/2022 62.75p 62.75p 62.75p 62.75p 0
04/08/2022 62.75p 62.75p 62.00p 62.75p 2752
03/08/2022 62.75p 62.75p 62.75p 62.75p 0
02/08/2022 62.75p 62.83p 62.75p 62.75p 16
01/08/2022 62.75p 62.75p 62.75p 62.75p 0
29/07/2022 62.75p 63.50p 62.75p 62.75p 3119
28/07/2022 62.75p 62.87p 62.74p 62.75p 102112
27/07/2022 62.75p 62.75p 62.00p 62.75p 46670
26/07/2022 62.75p 62.75p 62.75p 62.75p 0
25/07/2022 62.75p 62.75p 62.75p 62.75p 0
22/07/2022 62.75p 62.75p 62.75p 62.75p 0
21/07/2022 62.75p 62.75p 62.75p 62.75p 0
20/07/2022 62.75p 62.75p 62.18p 62.75p 24684
19/07/2022 62.75p 62.75p 61.50p 62.75p 16616
18/07/2022 62.75p 62.75p 62.75p 62.75p 0
15/07/2022 62.75p 62.75p 62.75p 62.75p 0
14/07/2022 62.75p 62.75p 62.75p 62.75p 0
13/07/2022 63.25p 63.25p 62.25p 62.75p 49313
12/07/2022 63.50p 63.75p 63.50p 63.50p 0
11/07/2022 64.50p 64.50p 62.25p 63.75p 95457
08/07/2022 64.50p 64.50p 64.50p 64.50p 0
07/07/2022 65.75p 65.75p 64.50p 64.50p 0
06/07/2022 65.75p 65.75p 65.75p 65.75p 0
05/07/2022 65.75p 65.75p 65.75p 65.75p 0
04/07/2022 65.75p 66.50p 65.75p 65.75p 2926
01/07/2022 65.75p 65.75p 65.75p 65.75p 0
30/06/2022 65.75p 65.75p 65.75p 65.75p 0
29/06/2022 66.75p 66.75p 66.05p 66.75p 965430
28/06/2022 66.75p 66.75p 66.75p 66.75p 0
27/06/2022 66.75p 66.75p 66.75p 66.75p 0
24/06/2022 66.75p 66.75p 66.00p 66.75p 3392
23/06/2022 66.75p 66.75p 66.75p 66.75p 0
22/06/2022 67.50p 67.50p 66.30p 66.75p 52326
21/06/2022 68.25p 68.25p 68.25p 68.25p 0
20/06/2022 68.25p 68.25p 68.25p 68.25p 0
17/06/2022 69.25p 69.25p 65.60p 68.25p 47953
16/06/2022 69.25p 69.25p 69.25p 69.25p 0
15/06/2022 69.25p 69.25p 69.25p 69.25p 0
14/06/2022 69.25p 69.25p 67.50p 69.25p 115759
13/06/2022 69.75p 69.75p 67.10p 69.75p 31893
10/06/2022 69.75p 70.50p 68.31p 69.75p 35405
09/06/2022 69.75p 69.75p 69.75p 69.75p 0
08/06/2022 69.75p 69.75p 69.15p 69.75p 6474
07/06/2022 69.75p 69.75p 69.75p 69.75p 0
06/06/2022 69.75p 69.75p 69.15p 69.75p 12606
03/06/2022 69.75p 69.75p 69.75p 69.75p 0
02/06/2022 69.75p 69.75p 69.75p 69.75p 0
01/06/2022 69.75p 69.75p 69.75p 69.75p 0
31/05/2022 68.75p 69.75p 68.25p 69.75p 38237
30/05/2022 68.75p 68.75p 68.75p 68.75p 0
27/05/2022 68.75p 68.75p 68.75p 68.75p 0
26/05/2022 68.75p 68.75p 68.22p 68.75p 28692
25/05/2022 69.50p 69.50p 68.22p 68.75p 7746
24/05/2022 69.75p 69.99p 69.75p 69.75p 7000
23/05/2022 69.75p 69.75p 69.75p 69.75p 0
20/05/2022 69.75p 69.99p 69.75p 69.75p 3412
19/05/2022 69.75p 69.99p 69.75p 69.75p 7038
18/05/2022 69.75p 70.00p 69.00p 69.75p 16930
17/05/2022 70.25p 70.25p 69.52p 69.75p 4998

*Close Price adjusted for both dividends and splits