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
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
24/06/2020 61.25p 61.25p 61.25p 61.25p 0
23/06/2020 59.00p 64.00p 59.00p 61.25p 7727
22/06/2020 59.00p 59.00p 59.00p 59.00p 25513
19/06/2020 59.00p 59.00p 59.00p 59.00p 0
18/06/2020 59.00p 59.00p 59.00p 59.00p 0
17/06/2020 59.00p 59.00p 58.52p 59.00p 8826
16/06/2020 59.00p 59.00p 59.00p 59.00p 0
15/06/2020 59.00p 59.00p 59.00p 59.00p 0
12/06/2020 59.00p 59.00p 59.00p 59.00p 0
11/06/2020 59.00p 59.00p 59.00p 59.00p 0
10/06/2020 57.50p 59.00p 57.50p 59.00p 0
09/06/2020 57.50p 57.50p 57.50p 57.50p 0
08/06/2020 57.50p 57.50p 56.30p 57.50p 10296
05/06/2020 57.50p 57.50p 57.50p 57.50p 0
04/06/2020 57.50p 57.50p 57.50p 57.50p 36004
03/06/2020 55.25p 57.50p 55.25p 57.50p 0
02/06/2020 55.25p 55.25p 55.25p 55.25p 0
01/06/2020 55.25p 55.25p 55.25p 55.25p 0
29/05/2020 55.25p 55.25p 55.25p 55.25p 0
28/05/2020 55.25p 55.25p 55.25p 55.25p 0
27/05/2020 55.25p 55.25p 55.25p 55.25p 0
26/05/2020 55.25p 55.25p 55.25p 55.25p 0
25/05/2020 55.25p 55.25p 55.25p 55.25p 17094
22/05/2020 55.25p 55.25p 55.25p 55.25p 17094
21/05/2020 55.25p 55.25p 55.25p 55.25p 0
20/05/2020 55.25p 55.25p 55.25p 55.25p 0
19/05/2020 55.25p 55.25p 52.51p 55.25p 1000
18/05/2020 55.25p 55.25p 55.25p 55.25p 0
15/05/2020 55.25p 55.25p 55.25p 55.25p 0
14/05/2020 55.25p 55.25p 55.25p 55.25p 0
13/05/2020 55.25p 55.25p 55.25p 55.25p 0
12/05/2020 55.25p 55.25p 55.25p 55.25p 0
11/05/2020 55.25p 55.25p 52.51p 55.25p 11000
08/05/2020 55.25p 55.25p 52.50p 55.25p 9784
07/05/2020 55.25p 55.25p 52.50p 55.25p 9784
06/05/2020 55.25p 55.25p 55.25p 55.25p 0
05/05/2020 55.25p 55.25p 55.25p 55.25p 0
04/05/2020 55.25p 55.25p 50.00p 55.25p 4507
01/05/2020 55.25p 55.25p 52.00p 55.25p 6697
30/04/2020 55.25p 55.25p 55.25p 55.25p 0
29/04/2020 55.25p 55.25p 55.25p 55.25p 0
28/04/2020 55.25p 55.25p 55.25p 55.25p 0
27/04/2020 55.25p 55.25p 55.25p 55.25p 0
24/04/2020 55.25p 55.25p 55.25p 55.25p 0
23/04/2020 55.25p 55.25p 55.25p 55.25p 0
22/04/2020 55.25p 56.20p 52.00p 55.25p 25688
21/04/2020 55.25p 55.25p 55.25p 55.25p 0
20/04/2020 55.25p 55.25p 52.00p 55.25p 5106
17/04/2020 55.25p 55.25p 51.00p 55.25p 0
16/04/2020 51.00p 51.00p 51.00p 51.00p 0
15/04/2020 51.00p 51.00p 44.00p 51.00p 6614
14/04/2020 51.00p 51.00p 51.00p 51.00p 0
13/04/2020 51.00p 51.00p 51.00p 51.00p 0
10/04/2020 51.00p 51.00p 51.00p 51.00p 0
09/04/2020 51.00p 51.00p 51.00p 51.00p 0
08/04/2020 51.00p 51.00p 44.00p 51.00p 5190
07/04/2020 51.00p 51.00p 51.00p 51.00p 0
06/04/2020 51.00p 51.00p 51.00p 51.00p 0
03/04/2020 51.00p 51.00p 44.00p 51.00p 4000
02/04/2020 51.00p 51.00p 51.00p 51.00p 0
01/04/2020 51.00p 51.00p 44.00p 51.00p 5000
31/03/2020 48.50p 51.00p 48.50p 51.00p 600
30/03/2020 44.50p 48.50p 44.50p 48.50p 0
27/03/2020 44.50p 44.50p 44.50p 44.50p 0
26/03/2020 44.50p 44.50p 44.50p 44.50p 0
25/03/2020 44.50p 44.50p 44.00p 44.50p 9114
24/03/2020 40.50p 41.50p 40.50p 41.50p 0
23/03/2020 40.50p 40.50p 40.50p 40.50p 0
20/03/2020 40.50p 42.00p 40.50p 40.50p 595
19/03/2020 40.50p 40.50p 40.50p 40.50p 30000
18/03/2020 40.50p 40.50p 40.50p 40.50p 0
17/03/2020 40.50p 40.50p 40.50p 40.50p 0
16/03/2020 52.50p 52.50p 40.50p 40.50p 79871
13/03/2020 52.50p 53.94p 52.50p 52.50p 468
12/03/2020 59.00p 59.00p 50.00p 52.50p 21803
11/03/2020 59.00p 59.00p 59.00p 59.00p 0
10/03/2020 59.00p 59.00p 57.00p 59.00p 3348
09/03/2020 59.50p 61.00p 59.00p 59.00p 22248
06/03/2020 61.00p 61.75p 61.00p 61.00p 0
05/03/2020 63.50p 63.50p 61.75p 61.75p 0
04/03/2020 63.50p 63.50p 63.50p 63.50p 0
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

*Close Price adjusted for both dividends and splits