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
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
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

*Close Price adjusted for both dividends and splits