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
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
16/05/2022 70.25p 70.25p 69.52p 70.25p 3370
13/05/2022 70.50p 71.00p 70.00p 70.25p 10533
12/05/2022 70.50p 70.50p 70.05p 70.50p 82673
11/05/2022 70.50p 70.79p 70.50p 70.50p 4140
10/05/2022 71.75p 71.75p 71.75p 71.75p 0
09/05/2022 71.75p 71.75p 71.75p 71.75p 0
06/05/2022 71.75p 71.97p 71.00p 71.75p 124844
05/05/2022 71.75p 71.75p 71.25p 71.75p 6419
04/05/2022 73.25p 73.25p 71.75p 71.75p 6511
03/05/2022 73.25p 73.25p 72.00p 73.25p 34271
02/05/2022 73.25p 74.00p 73.25p 73.25p 5299
29/04/2022 73.25p 74.00p 73.25p 73.25p 5299
28/04/2022 73.25p 73.25p 72.55p 73.25p 8174
27/04/2022 73.25p 73.25p 72.90p 73.25p 27488
26/04/2022 73.75p 73.75p 73.75p 73.75p 0
25/04/2022 73.75p 73.75p 73.75p 73.75p 0
22/04/2022 73.75p 73.75p 73.75p 73.75p 0
21/04/2022 73.75p 73.75p 73.00p 73.75p 41915
20/04/2022 73.75p 73.75p 72.11p 73.75p 42328
19/04/2022 73.75p 73.75p 73.00p 73.75p 13314
18/04/2022 73.75p 73.75p 73.75p 73.75p 0
15/04/2022 73.75p 73.75p 73.75p 73.75p 0
14/04/2022 73.75p 73.75p 73.75p 73.75p 0
13/04/2022 73.75p 73.75p 73.01p 73.75p 59562
12/04/2022 73.75p 73.75p 73.75p 73.75p 0
11/04/2022 73.75p 73.75p 72.00p 73.75p 79915
08/04/2022 73.75p 73.75p 73.01p 73.75p 6382
07/04/2022 73.75p 73.75p 73.00p 73.75p 62374
06/04/2022 74.75p 74.75p 73.75p 73.75p 16357
05/04/2022 74.75p 74.75p 74.08p 74.75p 24924
04/04/2022 74.75p 74.75p 74.08p 74.75p 81319
01/04/2022 74.75p 75.48p 74.75p 74.75p 13246
31/03/2022 74.75p 75.18p 74.20p 74.75p 25520
30/03/2022 74.75p 75.50p 74.08p 74.75p 30196
29/03/2022 72.25p 74.75p 71.60p 74.75p 13131
28/03/2022 72.25p 72.25p 71.60p 72.25p 14639
25/03/2022 72.25p 73.00p 71.60p 72.25p 25739
24/03/2022 72.25p 72.25p 72.25p 72.25p 0
23/03/2022 72.25p 73.00p 72.25p 72.25p 6748
22/03/2022 70.75p 72.50p 70.10p 72.25p 25263
21/03/2022 70.75p 70.75p 70.75p 70.75p 0
18/03/2022 70.75p 70.75p 70.75p 70.75p 0
17/03/2022 70.75p 71.00p 70.75p 70.75p 6294
16/03/2022 70.75p 71.00p 70.75p 70.75p 4172
15/03/2022 70.75p 70.75p 70.75p 70.75p 0
14/03/2022 70.75p 71.43p 70.00p 70.75p 8850
11/03/2022 70.75p 70.75p 70.75p 70.75p 0
10/03/2022 71.25p 71.43p 70.00p 70.75p 10994
09/03/2022 71.25p 71.25p 71.25p 71.25p 0
08/03/2022 74.75p 74.75p 71.25p 71.25p 13953
07/03/2022 74.75p 75.40p 74.75p 74.75p 5488
04/03/2022 74.75p 74.75p 74.75p 74.75p 0
03/03/2022 74.75p 74.75p 74.35p 74.75p 67021
02/03/2022 74.75p 80.00p 74.75p 74.75p 5000
01/03/2022 78.75p 78.75p 74.75p 74.75p 0
28/02/2022 78.75p 78.75p 77.00p 78.75p 5000
25/02/2022 78.75p 78.75p 78.75p 78.75p 0
24/02/2022 78.75p 78.75p 78.75p 78.75p 0
23/02/2022 78.75p 78.75p 78.75p 78.75p 0
22/02/2022 79.75p 79.75p 78.75p 78.75p 0
21/02/2022 79.75p 80.12p 79.00p 79.75p 16230
18/02/2022 79.75p 79.75p 79.75p 79.75p 0
17/02/2022 79.75p 79.75p 79.01p 79.75p 362
16/02/2022 79.75p 79.76p 79.10p 79.75p 33841
15/02/2022 79.25p 79.75p 79.25p 79.75p 0
14/02/2022 80.25p 80.49p 79.25p 79.25p 12343
11/02/2022 80.25p 80.92p 79.60p 80.25p 4701
10/02/2022 80.25p 80.25p 79.58p 80.25p 19279
09/02/2022 80.25p 80.25p 79.58p 80.25p 81724
08/02/2022 80.75p 81.50p 80.25p 80.25p 5076
07/02/2022 80.75p 80.75p 80.00p 80.75p 5000
04/02/2022 80.75p 80.75p 80.75p 80.75p 0
03/02/2022 80.75p 80.75p 80.75p 80.75p 0
02/02/2022 82.75p 83.42p 80.00p 80.75p 6000
01/02/2022 82.75p 83.50p 82.00p 82.75p 4000
31/01/2022 82.75p 82.75p 82.75p 82.75p 0
28/01/2022 82.75p 82.75p 80.00p 82.75p 6595
27/01/2022 82.75p 83.50p 80.00p 82.75p 34304
26/01/2022 82.75p 82.75p 82.75p 82.75p 0
25/01/2022 84.25p 84.50p 84.25p 84.25p 0
24/01/2022 84.50p 84.50p 84.50p 84.50p 0
21/01/2022 84.50p 84.50p 84.50p 84.50p 0
20/01/2022 84.50p 84.50p 84.00p 84.50p 13345

*Close Price adjusted for both dividends and splits