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 |
|---|---|---|---|---|---|
| 24/05/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 11780 |
| 23/05/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 7741 |
| 22/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/05/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 7969 |
| 16/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/05/2019 | 69.50p | 69.50p | 68.31p | 68.50p | 8796 |
| 14/05/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 22835 |
| 13/05/2019 | 69.50p | 69.50p | 67.10p | 69.50p | 6711 |
| 10/05/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 11579 |
| 09/05/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 08/05/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 28306 |
| 07/05/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 15332 |
| 03/05/2019 | 68.50p | 69.50p | 68.50p | 69.50p | 0 |
| 02/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/05/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 13776 |
| 30/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/04/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 6385 |
| 26/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/04/2019 | 68.50p | 68.50p | 67.10p | 68.50p | 3718 |
| 17/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/04/2019 | 68.50p | 69.50p | 68.50p | 68.50p | 7158 |
| 12/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/04/2019 | 68.50p | 68.50p | 67.10p | 68.50p | 3185 |
| 09/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/04/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 3107 |
| 05/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/04/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/04/2019 | 68.50p | 68.50p | 66.00p | 68.50p | 2841 |
| 02/04/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 2959 |
| 01/04/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 4026 |
| 29/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/03/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 5638 |
| 26/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 29523 |
| 20/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/03/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 3829 |
| 18/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 10247 |
| 14/03/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 10662 |
| 13/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/03/2019 | 68.50p | 68.50p | 67.03p | 68.50p | 5000 |
| 11/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 23162 |
| 08/03/2019 | 68.50p | 68.50p | 67.03p | 68.50p | 6717 |
| 07/03/2019 | 68.50p | 68.50p | 67.03p | 68.50p | 1393 |
| 06/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/03/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 19391 |
| 28/02/2019 | 68.50p | 68.50p | 67.11p | 68.50p | 13539 |
| 27/02/2019 | 68.50p | 68.50p | 67.11p | 68.50p | 5618 |
| 26/02/2019 | 68.50p | 68.50p | 67.11p | 68.50p | 7489 |
| 25/02/2019 | 69.00p | 69.00p | 68.50p | 68.50p | 0 |
| 22/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 1000 |
| 15/02/2019 | 69.50p | 70.00p | 68.00p | 69.00p | 15307 |
| 14/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 13961 |
| 13/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/02/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 1233 |
| 11/02/2019 | 69.50p | 69.50p | 68.00p | 69.50p | 7427 |
| 08/02/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 8659 |
| 07/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 06/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 05/02/2019 | 69.50p | 69.50p | 68.02p | 69.50p | 6403 |
| 04/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 31/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 31058 |
| 30/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 12755 |
| 29/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 10339 |
| 28/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 13381 |
| 24/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 26398 |
| 23/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 22/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 21/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 18/01/2019 | 69.50p | 69.50p | 68.00p | 69.50p | 6377 |
| 17/01/2019 | 69.50p | 69.50p | 68.10p | 69.50p | 12308 |
| 16/01/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 15/01/2019 | 69.50p | 71.00p | 69.50p | 71.00p | 0 |
| 14/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/01/2019 | 69.50p | 69.50p | 68.00p | 69.50p | 6671 |
| 09/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 26054 |
| 08/01/2019 | 69.50p | 71.00p | 69.50p | 69.50p | 1373 |
| 07/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/01/2019 | 70.50p | 70.50p | 68.00p | 69.50p | 14194 |
| 03/01/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/01/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 31/12/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/12/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/12/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 24/12/2018 | 71.50p | 71.50p | 68.50p | 70.50p | 5093 |
| 21/12/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 3091 |
| 20/12/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/12/2018 | 71.50p | 73.00p | 71.50p | 71.50p | 8253 |
| 18/12/2018 | 71.50p | 73.00p | 70.00p | 71.50p | 10348 |
| 17/12/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/12/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 6262 |
| 13/12/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/12/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/12/2018 | 72.50p | 72.50p | 71.00p | 71.50p | 6717 |
| 10/12/2018 | 73.25p | 73.25p | 72.50p | 72.50p | 0 |
| 07/12/2018 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 06/12/2018 | 74.75p | 74.75p | 73.25p | 73.25p | 0 |
| 05/12/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 04/12/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 03/12/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 30/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 29/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 28/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 27/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 26/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 23/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 22/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 21/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 20/11/2018 | 76.25p | 76.25p | 75.25p | 75.25p | 0 |
| 19/11/2018 | 76.25p | 76.25p | 75.50p | 76.25p | 5344 |
| 16/11/2018 | 76.25p | 76.25p | 76.25p | 76.25p | 38065 |
| 15/11/2018 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 14/11/2018 | 74.75p | 76.25p | 74.75p | 76.25p | 0 |
| 13/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 12/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 09/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 08/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 07/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 06/11/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 05/11/2018 | 76.75p | 76.75p | 74.75p | 74.75p | 23971 |
| 02/11/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 20000 |
| 01/11/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 10000 |
| 31/10/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 30/10/2018 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 29/10/2018 | 76.75p | 77.00p | 76.75p | 76.75p | 6251 |
| 26/10/2018 | 76.75p | 77.00p | 76.75p | 76.75p | 413 |
| 25/10/2018 | 77.25p | 77.25p | 76.75p | 76.75p | 0 |
| 24/10/2018 | 77.25p | 77.25p | 77.00p | 77.25p | 811 |
| 23/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 22/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 19/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 18/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 17/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 16/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 15/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 12/10/2018 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 11/10/2018 | 79.00p | 79.00p | 77.00p | 77.25p | 3000 |
| 10/10/2018 | 82.25p | 82.25p | 79.50p | 79.50p | 0 |
| 09/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 08/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 05/10/2018 | 82.25p | 82.25p | 81.50p | 82.25p | 5000 |
| 04/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 03/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 02/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 01/10/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 28/09/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 27/09/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 26/09/2018 | 83.00p | 82.25p | 82.25p | 82.25p | 0 |
| 25/09/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 24/09/2018 | 82.25p | 82.25p | 81.52p | 82.25p | 1833 |
| 21/09/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 20/09/2018 | 82.25p | 82.50p | 82.25p | 82.25p | 6850 |
| 19/09/2018 | 81.75p | 82.25p | 81.75p | 82.25p | 0 |
| 18/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 17/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 11050 |
| 14/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 13/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 12/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 11/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 10/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 25000 |
| 07/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 06/09/2018 | 81.75p | 81.75p | 80.71p | 81.75p | 5960 |
| 05/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 9914 |
| 04/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 03/09/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 31/08/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 30/08/2018 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 29/08/2018 | 80.00p | 81.75p | 80.00p | 81.75p | 6513 |
| 28/08/2018 | 80.00p | 80.00p | 79.62p | 80.00p | 6322 |
| 24/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 22807 |
| 23/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/08/2018 | 81.00p | 81.00p | 79.61p | 80.00p | 7410 |
| 21/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 26980 |
| 17/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/08/2018 | 81.00p | 81.00p | 80.13p | 81.00p | 5100 |
| 15/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/08/2018 | 81.00p | 81.00p | 80.13p | 81.00p | 5081 |
| 13/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 11628 |
| 10/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 09/08/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
*Close Price adjusted for both dividends and splits