Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Hargreave Hale AIM VCT (HHV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 11196 |
| 02/03/2020 | 63.50p | 63.50p | 60.11p | 63.50p | 5803 |
| 28/02/2020 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
| 27/02/2020 | 65.50p | 66.25p | 64.50p | 64.50p | 15318 |
| 26/02/2020 | 66.25p | 66.25p | 65.00p | 66.25p | 3269 |
| 25/02/2020 | 66.75p | 66.75p | 65.11p | 66.25p | 17112 |
| 24/02/2020 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 21/02/2020 | 66.75p | 66.75p | 66.07p | 66.75p | 36356 |
| 20/02/2020 | 66.25p | 66.75p | 65.13p | 66.75p | 2469 |
| 19/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 6377 |
| 18/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 6511 |
| 17/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 6402 |
| 14/02/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 13/02/2020 | 66.25p | 66.97p | 66.25p | 66.25p | 246 |
| 12/02/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 13709 |
| 11/02/2020 | 66.25p | 66.97p | 66.25p | 66.25p | 28470 |
| 10/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 3242 |
| 07/02/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 06/02/2020 | 66.25p | 66.25p | 66.16p | 66.25p | 6402 |
| 05/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 16232 |
| 04/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 3754 |
| 03/02/2020 | 66.25p | 66.25p | 65.10p | 66.25p | 6533 |
| 31/01/2020 | 67.00p | 67.00p | 66.25p | 66.25p | 6377 |
| 30/01/2020 | 67.00p | 67.00p | 66.60p | 67.00p | 4376 |
| 29/01/2020 | 67.00p | 67.00p | 66.51p | 67.00p | 6003 |
| 28/01/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 13024 |
| 27/01/2020 | 67.00p | 67.00p | 66.51p | 67.00p | 5480 |
| 24/01/2020 | 66.50p | 67.00p | 66.50p | 67.00p | 6397 |
| 23/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/01/2020 | 66.50p | 66.50p | 65.51p | 66.50p | 6316 |
| 21/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/01/2020 | 66.50p | 66.50p | 65.51p | 66.50p | 30011 |
| 17/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 15204 |
| 16/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/01/2020 | 66.50p | 66.50p | 66.25p | 66.50p | 0 |
| 14/01/2020 | 66.25p | 66.25p | 65.00p | 66.25p | 7512 |
| 13/01/2020 | 66.25p | 66.25p | 65.00p | 66.25p | 8769 |
| 10/01/2020 | 66.00p | 66.60p | 64.50p | 66.25p | 350824 |
| 09/01/2020 | 66.00p | 67.75p | 66.00p | 66.00p | 0 |
| 08/01/2020 | 67.75p | 68.49p | 67.75p | 67.75p | 900 |
| 07/01/2020 | 67.75p | 67.75p | 67.75p | 67.75p | 0 |
| 06/01/2020 | 67.75p | 68.50p | 67.75p | 67.75p | 9799 |
| 03/01/2020 | 66.50p | 67.75p | 66.50p | 67.75p | 12526 |
| 02/01/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 4507 |
| 01/01/2020 | 66.50p | 68.00p | 66.50p | 66.50p | 1000 |
| 31/12/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 1000 |
| 30/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/12/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 1100 |
| 25/12/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 1100 |
| 24/12/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 1100 |
| 23/12/2019 | 66.50p | 66.50p | 65.15p | 66.50p | 6250 |
| 20/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 13021 |
| 17/12/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/12/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 0 |
| 13/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/12/2019 | 66.00p | 66.00p | 64.51p | 66.00p | 9480 |
| 11/12/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 1100 |
| 10/12/2019 | 66.00p | 66.00p | 64.51p | 66.00p | 3185 |
| 09/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/12/2019 | 66.00p | 66.00p | 64.51p | 66.00p | 3090 |
| 03/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 11107 |
| 02/12/2019 | 66.00p | 67.00p | 64.51p | 66.00p | 17564 |
| 29/11/2019 | 65.50p | 66.00p | 65.50p | 66.00p | 0 |
| 28/11/2019 | 65.50p | 66.90p | 65.50p | 65.50p | 1795 |
| 27/11/2019 | 65.50p | 65.50p | 64.02p | 65.50p | 6751 |
| 26/11/2019 | 65.50p | 66.90p | 64.02p | 65.50p | 4665 |
| 25/11/2019 | 65.50p | 65.50p | 64.02p | 65.50p | 11529 |
| 22/11/2019 | 65.50p | 65.50p | 64.02p | 65.50p | 4 |
| 21/11/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 13067 |
| 20/11/2019 | 65.50p | 67.00p | 65.50p | 65.50p | 600 |
| 19/11/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/11/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/11/2019 | 65.50p | 65.50p | 64.15p | 65.50p | 9879 |
| 14/11/2019 | 65.50p | 65.50p | 64.15p | 65.50p | 6576 |
| 13/11/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/11/2019 | 65.50p | 65.50p | 64.15p | 65.50p | 9000 |
| 11/11/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 3992 |
| 08/11/2019 | 65.50p | 67.00p | 65.42p | 65.50p | 15040 |
| 07/11/2019 | 66.00p | 66.00p | 65.50p | 65.50p | 0 |
| 06/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/11/2019 | 66.50p | 67.89p | 65.00p | 66.50p | 9555 |
| 04/11/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 3829 |
| 01/11/2019 | 66.50p | 67.89p | 66.50p | 66.50p | 1500 |
| 31/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/10/2019 | 66.50p | 67.89p | 66.50p | 66.50p | 600 |
| 29/10/2019 | 66.50p | 67.89p | 66.50p | 66.50p | 850 |
| 28/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 15343 |
| 25/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6000 |
| 24/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 16545 |
| 23/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6465 |
| 21/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/10/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 150 |
| 17/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/10/2019 | 66.50p | 68.00p | 65.00p | 66.50p | 9131 |
| 15/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 8354 |
| 11/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/10/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 3700 |
| 08/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 19879 |
| 04/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/09/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 6294 |
| 26/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 12504 |
| 25/09/2019 | 67.50p | 67.50p | 66.50p | 66.50p | 0 |
| 24/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 12755 |
| 20/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 19/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 10300 |
| 18/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 17/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/09/2019 | 66.50p | 67.50p | 66.00p | 67.50p | 138204 |
| 10/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 25541 |
| 09/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 19147 |
| 06/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 04/09/2019 | 65.50p | 66.00p | 65.50p | 66.00p | 0 |
| 03/09/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/09/2019 | 65.50p | 65.50p | 64.11p | 65.50p | 3152 |
| 30/08/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 27574 |
| 29/08/2019 | 65.00p | 65.50p | 65.00p | 65.50p | 18245 |
| 28/08/2019 | 65.00p | 65.00p | 63.61p | 65.00p | 5150 |
| 27/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 31332 |
| 22/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/08/2019 | 65.25p | 65.25p | 65.25p | 65.25p | 13053 |
| 20/08/2019 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 19/08/2019 | 65.25p | 65.25p | 64.00p | 65.25p | 3000 |
| 16/08/2019 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 15/08/2019 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 14/08/2019 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 13/08/2019 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 12/08/2019 | 65.50p | 65.50p | 64.10p | 65.50p | 5010 |
| 09/08/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/08/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/08/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/08/2019 | 66.50p | 66.50p | 64.10p | 65.50p | 8005 |
| 05/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 35772 |
| 31/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/07/2019 | 66.50p | 67.40p | 66.50p | 66.50p | 903 |
| 29/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/07/2019 | 66.50p | 67.40p | 66.50p | 66.50p | 1483 |
| 25/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/07/2019 | 66.50p | 66.50p | 65.10p | 66.50p | 7601 |
| 23/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/07/2019 | 66.50p | 66.50p | 65.10p | 66.50p | 6144 |
| 16/07/2019 | 66.50p | 67.46p | 65.10p | 66.50p | 9629 |
| 15/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/07/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/07/2019 | 67.00p | 67.00p | 65.10p | 66.50p | 3525 |
| 10/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 05/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 04/07/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 03/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/06/2019 | 68.50p | 68.50p | 67.21p | 68.50p | 6377 |
| 27/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/06/2019 | 68.50p | 68.50p | 67.21p | 68.50p | 3234 |
| 25/06/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 6000 |
| 24/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/06/2019 | 68.50p | 68.50p | 68.40p | 68.50p | 1003 |
| 20/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/06/2019 | 68.50p | 68.50p | 67.21p | 68.50p | 6196 |
| 18/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 26280 |
| 17/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 27227 |
| 14/06/2019 | 68.50p | 68.50p | 67.21p | 68.50p | 7965 |
| 13/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 25748 |
| 12/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 10967 |
| 07/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 21548 |
| 06/06/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 1440 |
| 05/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/06/2019 | 68.50p | 68.50p | 68.40p | 68.50p | 1440 |
| 03/06/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 12836 |
| 30/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/05/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 6262 |
*Close Price adjusted for both dividends and splits