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
04/08/2021 94.00p 94.00p 93.02p 94.00p 3375
03/08/2021 93.00p 94.80p 92.52p 94.00p 15535
02/08/2021 93.00p 93.00p 93.00p 93.00p 0
30/07/2021 93.00p 93.79p 92.00p 93.00p 10061
29/07/2021 93.00p 93.00p 93.00p 93.00p 0
28/07/2021 93.00p 93.00p 93.00p 93.00p 0
27/07/2021 93.00p 93.00p 93.00p 93.00p 0
26/07/2021 93.00p 93.00p 92.00p 93.00p 23364
23/07/2021 93.00p 93.00p 92.00p 93.00p 9980
22/07/2021 93.00p 93.00p 93.00p 93.00p 0
21/07/2021 93.00p 93.00p 92.00p 93.00p 43918
20/07/2021 94.00p 94.00p 93.00p 93.00p 10104
19/07/2021 94.00p 94.00p 94.00p 94.00p 0
16/07/2021 94.00p 94.00p 94.00p 94.00p 0
15/07/2021 94.00p 94.00p 94.00p 94.00p 0
14/07/2021 94.00p 94.00p 93.25p 94.00p 6402
13/07/2021 94.00p 94.00p 94.00p 94.00p 0
12/07/2021 94.00p 94.00p 92.00p 94.00p 64105
09/07/2021 94.00p 94.00p 94.00p 94.00p 26522
08/07/2021 94.00p 94.00p 93.00p 94.00p 14345
07/07/2021 94.00p 94.00p 93.00p 94.00p 15297
06/07/2021 94.00p 94.00p 93.00p 94.00p 11383
05/07/2021 94.00p 94.79p 93.00p 94.00p 7092
02/07/2021 94.00p 94.00p 92.00p 94.00p 28706
01/07/2021 94.00p 96.00p 94.00p 94.00p 0
30/06/2021 96.00p 96.00p 96.00p 96.00p 0
29/06/2021 96.00p 96.00p 95.00p 96.00p 3296
28/06/2021 96.00p 96.00p 96.00p 96.00p 0
25/06/2021 96.00p 96.80p 95.00p 96.00p 23886
24/06/2021 96.00p 96.00p 96.00p 96.00p 0
23/06/2021 96.00p 96.00p 95.50p 96.00p 0
22/06/2021 96.00p 96.00p 95.00p 96.00p 12034
21/06/2021 96.00p 96.00p 95.02p 96.00p 30000
18/06/2021 96.00p 96.00p 96.00p 96.00p 0
17/06/2021 96.00p 96.00p 96.00p 96.00p 0
16/06/2021 96.00p 96.35p 95.30p 96.00p 19374
15/06/2021 96.50p 96.50p 95.55p 96.50p 10000
14/06/2021 96.50p 96.50p 95.55p 96.50p 9127
11/06/2021 96.50p 96.50p 96.50p 96.50p 0
10/06/2021 96.50p 96.50p 96.50p 96.50p 0
09/06/2021 96.50p 96.50p 95.00p 96.50p 26329
08/06/2021 96.50p 96.50p 96.50p 96.50p 0
07/06/2021 96.50p 96.50p 95.55p 96.50p 87062
04/06/2021 96.50p 96.50p 96.50p 96.50p 14689
03/06/2021 96.50p 96.50p 95.55p 96.50p 14689
02/06/2021 96.00p 96.50p 94.00p 96.50p 6752
01/06/2021 96.00p 96.30p 94.00p 96.00p 7417
28/05/2021 96.00p 96.00p 95.05p 96.00p 20000
27/05/2021 96.00p 96.00p 96.00p 96.00p 0
26/05/2021 96.00p 96.40p 95.10p 96.00p 31000
25/05/2021 95.50p 96.00p 95.10p 96.00p 15000
24/05/2021 95.50p 96.48p 94.50p 95.50p 5375
21/05/2021 95.50p 95.50p 94.50p 95.50p 1200
20/05/2021 95.50p 95.50p 95.00p 95.50p 19779
19/05/2021 95.50p 95.50p 94.52p 95.50p 4500
18/05/2021 97.00p 97.00p 95.00p 95.50p 15861
17/05/2021 97.00p 97.98p 96.00p 97.00p 2650
14/05/2021 97.00p 97.00p 94.00p 97.00p 6000
13/05/2021 97.00p 97.00p 93.00p 97.00p 14935
12/05/2021 97.00p 97.18p 97.00p 97.00p 38168
11/05/2021 97.00p 97.00p 96.16p 97.00p 3718
10/05/2021 97.00p 97.00p 97.00p 97.00p 0
07/05/2021 97.00p 97.00p 97.00p 97.00p 0
06/05/2021 97.00p 97.80p 96.16p 97.00p 34471
05/05/2021 95.00p 95.00p 94.12p 95.00p 10000
04/05/2021 95.00p 95.80p 94.11p 95.00p 35090
30/04/2021 95.00p 95.80p 95.00p 95.00p 5110
29/04/2021 95.00p 95.00p 95.00p 95.00p 0
28/04/2021 95.00p 95.15p 95.00p 95.00p 20034
27/04/2021 94.00p 95.00p 94.00p 95.00p 5274
26/04/2021 94.00p 95.00p 94.00p 94.00p 1036
23/04/2021 94.00p 94.00p 93.05p 94.00p 29216
22/04/2021 94.00p 94.00p 93.05p 94.00p 12500
21/04/2021 93.00p 94.00p 93.00p 94.00p 0
20/04/2021 93.00p 93.00p 92.02p 93.00p 3154
19/04/2021 93.00p 93.00p 93.00p 93.00p 0
16/04/2021 93.00p 93.00p 93.00p 93.00p 0
15/04/2021 93.00p 93.50p 92.02p 93.00p 40849
14/04/2021 93.00p 94.00p 92.02p 93.00p 14860
13/04/2021 91.00p 93.00p 90.02p 93.00p 12902
12/04/2021 91.00p 92.00p 90.02p 91.00p 41691
09/04/2021 91.00p 91.00p 91.00p 91.00p 0
08/04/2021 91.00p 91.00p 91.00p 91.00p 0
07/04/2021 90.00p 91.00p 90.00p 91.00p 15000
06/04/2021 90.00p 90.90p 90.00p 90.00p 58
01/04/2021 90.00p 90.00p 90.00p 90.00p 14419
31/03/2021 90.00p 90.00p 89.00p 90.00p 6567
30/03/2021 91.00p 91.90p 90.00p 91.00p 3944
29/03/2021 91.00p 91.90p 91.00p 91.00p 532
26/03/2021 91.00p 91.00p 89.00p 91.00p 5000
25/03/2021 91.00p 91.00p 90.00p 91.00p 5000
24/03/2021 91.00p 91.00p 90.00p 91.00p 5000
23/03/2021 90.00p 91.00p 90.00p 91.00p 29020
22/03/2021 90.00p 90.00p 90.00p 90.00p 0
19/03/2021 90.00p 90.00p 89.04p 90.00p 10000
18/03/2021 90.00p 90.89p 89.04p 90.00p 9350
17/03/2021 90.00p 90.00p 90.00p 90.00p 0
16/03/2021 88.50p 90.00p 88.50p 90.00p 0
15/03/2021 88.50p 88.50p 87.50p 88.50p 7259
12/03/2021 88.50p 88.50p 88.50p 88.50p 0
11/03/2021 88.50p 88.50p 88.50p 88.50p 0
10/03/2021 88.50p 88.50p 87.50p 88.50p 2818
09/03/2021 89.50p 89.50p 88.50p 88.50p 211
08/03/2021 89.50p 89.50p 88.75p 89.50p 17036
05/03/2021 89.50p 89.50p 89.50p 89.50p 41185
04/03/2021 89.50p 89.50p 89.50p 89.50p 0
03/03/2021 90.00p 90.00p 88.00p 89.50p 9442
02/03/2021 90.00p 90.00p 90.00p 90.00p 0
01/03/2021 90.00p 90.00p 87.00p 90.00p 5300
26/02/2021 90.00p 90.00p 88.00p 90.00p 3242
25/02/2021 90.00p 90.00p 88.00p 90.00p 4500
24/02/2021 89.50p 90.00p 89.50p 90.00p 35751
23/02/2021 89.00p 89.50p 86.00p 89.50p 8500
22/02/2021 89.00p 89.00p 89.00p 89.00p 0
19/02/2021 89.00p 89.65p 89.00p 89.00p 768
18/02/2021 89.00p 89.00p 89.00p 89.00p 0
17/02/2021 89.00p 89.40p 89.00p 89.00p 20055
16/02/2021 89.00p 89.00p 88.00p 89.00p 5000
15/02/2021 89.00p 89.65p 89.00p 89.00p 227
12/02/2021 89.00p 89.00p 89.00p 89.00p 0
11/02/2021 89.00p 89.20p 88.00p 89.00p 22510
10/02/2021 89.00p 89.78p 88.00p 89.00p 38304
09/02/2021 85.00p 85.00p 84.00p 85.00p 1000
08/02/2021 85.00p 85.78p 85.00p 85.00p 5168
05/02/2021 85.00p 85.78p 83.00p 85.00p 3136
04/02/2021 85.00p 85.00p 80.00p 85.00p 5500
03/02/2021 85.00p 85.00p 83.00p 85.00p 3000
02/02/2021 85.00p 85.90p 84.00p 85.00p 5910
01/02/2021 85.00p 85.00p 84.00p 85.00p 1000
29/01/2021 85.00p 85.00p 84.00p 85.00p 1000
28/01/2021 85.00p 85.00p 85.00p 85.00p 7784
27/01/2021 84.50p 85.00p 83.00p 85.00p 0
26/01/2021 83.00p 83.00p 83.00p 83.00p 0
25/01/2021 83.00p 83.00p 83.00p 83.00p 0
22/01/2021 83.00p 83.00p 83.00p 83.00p 11841
21/01/2021 83.00p 83.00p 82.00p 83.00p 1000
20/01/2021 83.00p 83.90p 82.00p 83.00p 1562
19/01/2021 82.00p 82.00p 82.00p 82.00p 0
18/01/2021 82.00p 82.00p 82.00p 82.00p 0
15/01/2021 82.00p 82.90p 82.00p 82.00p 6000
14/01/2021 82.00p 82.90p 81.10p 82.00p 10066
13/01/2021 82.00p 82.00p 81.00p 82.00p 13104
12/01/2021 79.50p 79.99p 77.00p 79.50p 8988
11/01/2021 79.50p 80.00p 77.00p 79.50p 7674
08/01/2021 77.00p 79.50p 77.00p 79.50p 4409
07/01/2021 77.00p 77.00p 74.00p 77.00p 7512
06/01/2021 79.00p 79.49p 78.00p 79.00p 4774
05/01/2021 79.00p 79.00p 79.00p 79.00p 0
04/01/2021 79.00p 79.00p 79.00p 79.00p 22000
01/01/2021 79.00p 79.00p 79.00p 79.00p 0
31/12/2020 79.00p 79.00p 79.00p 79.00p 0
30/12/2020 79.00p 79.00p 78.00p 79.00p 6488
29/12/2020 77.00p 77.00p 77.00p 77.00p 11713
28/12/2020 77.00p 77.00p 76.00p 77.00p 5766
25/12/2020 77.00p 77.00p 76.00p 77.00p 5766
24/12/2020 77.00p 77.00p 76.00p 77.00p 5766
23/12/2020 77.00p 77.00p 76.00p 77.00p 0
22/12/2020 76.00p 76.00p 75.00p 76.00p 6294
21/12/2020 76.00p 76.00p 75.00p 76.00p 6289
18/12/2020 76.00p 76.00p 75.00p 76.00p 7829
17/12/2020 76.00p 76.00p 76.00p 76.00p 0
16/12/2020 76.00p 76.00p 76.00p 76.00p 0
15/12/2020 76.00p 76.00p 76.00p 76.00p 0
14/12/2020 76.00p 76.00p 76.00p 76.00p 63814
11/12/2020 76.00p 76.00p 76.00p 76.00p 12658
10/12/2020 76.00p 76.00p 76.00p 76.00p 0
09/12/2020 74.00p 76.00p 73.00p 76.00p 10939
08/12/2020 74.00p 74.00p 73.00p 74.00p 1000
07/12/2020 74.00p 74.00p 74.00p 74.00p 0
04/12/2020 73.00p 74.00p 73.00p 74.00p 9781
03/12/2020 73.00p 73.00p 73.00p 73.00p 0
02/12/2020 73.00p 73.00p 73.00p 73.00p 0
01/12/2020 73.00p 73.00p 73.00p 73.00p 0
30/11/2020 73.00p 73.00p 73.00p 73.00p 0
27/11/2020 73.00p 73.00p 73.00p 73.00p 37940
26/11/2020 73.00p 73.00p 73.00p 73.00p 26066
25/11/2020 73.00p 73.00p 73.00p 73.00p 0
24/11/2020 73.00p 74.00p 73.00p 73.00p 150
23/11/2020 73.00p 73.00p 73.00p 73.00p 0
20/11/2020 73.00p 73.00p 73.00p 73.00p 0
19/11/2020 73.00p 73.00p 73.00p 73.00p 0
18/11/2020 73.00p 73.00p 72.00p 73.00p 0
17/11/2020 72.00p 72.00p 72.00p 72.00p 0
16/11/2020 72.00p 72.00p 72.00p 72.00p 0
13/11/2020 72.00p 72.00p 72.00p 72.00p 0
12/11/2020 72.00p 72.00p 72.00p 72.00p 20000
10/11/2020 71.00p 72.60p 71.00p 72.00p 6515
09/11/2020 71.00p 71.00p 71.00p 71.00p 0
06/11/2020 71.00p 71.00p 71.00p 71.00p 0
05/11/2020 71.00p 72.00p 71.00p 71.00p 6896
04/11/2020 71.00p 71.00p 71.00p 71.00p 40455
03/11/2020 71.00p 72.00p 62.00p 71.00p 20416
02/11/2020 71.00p 71.00p 71.00p 71.00p 0
30/10/2020 71.00p 71.00p 71.00p 71.00p 0
29/10/2020 71.00p 71.00p 71.00p 71.00p 0
28/10/2020 71.00p 71.00p 71.00p 71.00p 0
27/10/2020 71.00p 71.00p 71.00p 71.00p 0
26/10/2020 71.00p 71.00p 71.00p 71.00p 0
23/10/2020 71.00p 71.00p 71.00p 71.00p 0
22/10/2020 71.00p 71.00p 71.00p 71.00p 10000

*Close Price adjusted for both dividends and splits