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
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
21/10/2020 71.00p 71.00p 70.00p 71.00p 3268
20/10/2020 71.00p 71.00p 71.00p 71.00p 0
19/10/2020 71.00p 71.50p 71.00p 71.00p 4000
16/10/2020 71.00p 71.00p 71.00p 71.00p 0
15/10/2020 71.00p 71.00p 71.00p 71.00p 0
14/10/2020 71.00p 71.00p 70.00p 71.00p 3242
13/10/2020 69.00p 71.00p 69.00p 71.00p 750
12/10/2020 69.00p 69.00p 69.00p 69.00p 0
09/10/2020 69.00p 69.00p 65.00p 69.00p 12826
08/10/2020 67.00p 69.00p 65.00p 69.00p 6513
07/10/2020 67.00p 67.00p 65.00p 67.00p 21999
06/10/2020 67.00p 67.00p 67.00p 67.00p 0
05/10/2020 67.00p 67.00p 67.00p 67.00p 0
02/10/2020 67.00p 67.00p 66.00p 67.00p 3829
01/10/2020 67.00p 67.00p 66.00p 67.00p 0
30/09/2020 66.00p 66.50p 66.00p 66.00p 3140
29/09/2020 66.00p 66.00p 66.00p 66.00p 0
28/09/2020 66.00p 66.00p 62.00p 66.00p 5824
25/09/2020 66.00p 66.00p 66.00p 66.00p 0
24/09/2020 66.00p 66.00p 66.00p 66.00p 0
23/09/2020 66.00p 66.00p 66.00p 66.00p 0
22/09/2020 66.00p 66.00p 66.00p 66.00p 0
21/09/2020 66.00p 66.00p 66.00p 66.00p 0
18/09/2020 66.00p 66.00p 66.00p 66.00p 0
17/09/2020 66.00p 66.00p 66.00p 66.00p 0
16/09/2020 66.00p 66.00p 66.00p 66.00p 0
15/09/2020 66.00p 66.00p 66.00p 66.00p 20000
14/09/2020 66.00p 66.00p 66.00p 66.00p 0
11/09/2020 66.00p 66.00p 66.00p 66.00p 0
10/09/2020 66.00p 66.00p 65.00p 66.00p 7164
09/09/2020 67.00p 67.00p 67.00p 67.00p 0
08/09/2020 67.00p 67.00p 67.00p 67.00p 0
07/09/2020 67.00p 67.00p 66.00p 67.00p 5000
04/09/2020 67.00p 67.00p 67.00p 67.00p 28921
03/09/2020 67.00p 67.00p 67.00p 67.00p 40198
02/09/2020 67.00p 67.00p 67.00p 67.00p 0
01/09/2020 67.00p 67.00p 66.00p 67.00p 7727
31/08/2020 67.00p 67.00p 67.00p 67.00p 17647
28/08/2020 67.00p 67.00p 67.00p 67.00p 17647
27/08/2020 67.00p 67.00p 67.00p 67.00p 0
26/08/2020 67.00p 67.00p 67.00p 67.00p 0
25/08/2020 65.00p 67.00p 65.00p 67.00p 6114
24/08/2020 65.00p 65.00p 64.00p 65.00p 1500
21/08/2020 65.00p 65.00p 65.00p 65.00p 0
20/08/2020 65.00p 65.00p 65.00p 65.00p 0
19/08/2020 65.00p 65.00p 65.00p 65.00p 0
18/08/2020 65.00p 65.00p 62.00p 65.00p 7683
17/08/2020 65.00p 65.00p 63.00p 65.00p 6703
14/08/2020 65.00p 65.00p 65.00p 65.00p 0
13/08/2020 64.00p 65.00p 64.00p 65.00p 15000
12/08/2020 64.00p 64.00p 64.00p 64.00p 0
11/08/2020 64.00p 64.00p 63.00p 64.00p 7886
10/08/2020 64.00p 64.00p 64.00p 64.00p 19793
07/08/2020 64.00p 64.00p 64.00p 64.00p 0
06/08/2020 64.00p 64.00p 64.00p 64.00p 0
05/08/2020 64.00p 64.00p 64.00p 64.00p 0
04/08/2020 64.00p 64.00p 64.00p 64.00p 0
03/08/2020 64.00p 64.00p 64.00p 64.00p 0
31/07/2020 64.00p 64.00p 64.00p 64.00p 0
30/07/2020 63.50p 64.00p 63.01p 64.00p 15449
29/07/2020 63.00p 64.00p 63.00p 64.00p 13718
28/07/2020 63.00p 63.90p 62.00p 63.00p 33110
27/07/2020 61.75p 63.00p 61.75p 63.00p 10000
24/07/2020 61.75p 61.75p 61.75p 61.75p 0
23/07/2020 61.75p 61.75p 61.75p 61.75p 0
22/07/2020 61.75p 61.75p 61.75p 61.75p 0
21/07/2020 61.75p 61.75p 59.00p 61.75p 9320
20/07/2020 61.75p 61.75p 61.75p 61.75p 0
17/07/2020 61.75p 61.75p 60.00p 61.75p 8098
16/07/2020 61.75p 61.75p 61.75p 61.75p 0
15/07/2020 61.75p 61.75p 61.75p 61.75p 0
14/07/2020 60.75p 61.75p 60.75p 61.75p 0
13/07/2020 60.75p 60.75p 56.00p 60.75p 8718
10/07/2020 60.75p 62.00p 60.75p 60.75p 6510
09/07/2020 60.75p 60.75p 60.75p 60.75p 0
08/07/2020 60.75p 60.75p 54.00p 60.75p 5000
07/07/2020 60.75p 60.75p 60.75p 60.75p 0
06/07/2020 60.75p 60.75p 60.75p 60.75p 0
03/07/2020 60.75p 60.75p 60.75p 60.75p 0
02/07/2020 61.75p 61.75p 60.75p 60.75p 22500
01/07/2020 61.75p 61.75p 61.75p 61.75p 0
30/06/2020 61.75p 61.75p 61.75p 61.75p 0
29/06/2020 61.75p 61.75p 61.75p 61.75p 0
26/06/2020 61.25p 62.25p 61.25p 61.75p 0
25/06/2020 61.25p 61.25p 61.25p 61.25p 0

*Close Price adjusted for both dividends and splits