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
08/08/2018 81.00p 81.00p 81.00p 81.00p 0
07/08/2018 82.00p 82.00p 81.00p 81.00p 0
06/08/2018 82.00p 82.00p 82.00p 82.00p 0
03/08/2018 82.00p 82.25p 82.00p 82.00p 0
02/08/2018 82.25p 82.89p 81.63p 82.25p 1259
01/08/2018 82.25p 82.89p 82.25p 82.25p 1306
31/07/2018 82.75p 82.75p 82.25p 82.25p 22582
30/07/2018 82.75p 82.75p 82.75p 82.75p 0
27/07/2018 82.75p 83.13p 82.75p 82.75p 2406
26/07/2018 82.75p 82.75p 81.60p 82.75p 7497
25/07/2018 81.25p 82.75p 81.25p 82.75p 7682
24/07/2018 81.25p 81.25p 80.63p 81.25p 7682
23/07/2018 81.25p 81.25p 81.25p 81.25p 0
20/07/2018 81.25p 81.25p 81.25p 81.25p 0
19/07/2018 81.25p 81.25p 81.25p 81.25p 0
18/07/2018 81.25p 81.25p 81.25p 81.25p 0
17/07/2018 80.25p 81.25p 80.25p 81.25p 0
16/07/2018 80.25p 80.89p 80.25p 80.25p 3091
13/07/2018 80.25p 80.50p 80.25p 80.25p 14516
12/07/2018 80.75p 80.75p 80.50p 80.50p 0
11/07/2018 80.75p 80.75p 80.75p 80.75p 0
10/07/2018 81.50p 81.50p 80.75p 80.75p 0
09/07/2018 81.50p 81.50p 81.50p 81.50p 0
06/07/2018 81.50p 81.75p 81.50p 81.50p 0
05/07/2018 81.75p 82.25p 81.75p 81.75p 0
04/07/2018 82.25p 82.25p 82.25p 82.25p 0
03/07/2018 82.50p 82.50p 82.25p 82.25p 0
02/07/2018 82.50p 82.50p 81.71p 82.50p 6196
29/06/2018 82.50p 82.55p 82.08p 82.50p 2855
28/06/2018 82.50p 82.75p 82.50p 82.50p 0
27/06/2018 82.75p 82.75p 82.75p 82.75p 10000
26/06/2018 82.75p 82.75p 82.75p 82.75p 0
25/06/2018 82.75p 82.75p 82.75p 82.75p 0
22/06/2018 82.75p 82.75p 82.08p 82.75p 4376
21/06/2018 82.50p 82.75p 82.50p 82.75p 0
20/06/2018 82.50p 82.50p 82.50p 82.50p 0
19/06/2018 82.50p 82.50p 82.50p 82.50p 0
18/06/2018 82.50p 82.50p 82.50p 82.50p 0
15/06/2018 82.50p 82.50p 81.75p 82.50p 7785
14/06/2018 82.50p 82.50p 82.50p 82.50p 0
13/06/2018 81.50p 82.50p 81.50p 82.50p 11228
12/06/2018 81.50p 81.50p 81.50p 81.50p 12369
11/06/2018 81.50p 81.50p 81.50p 81.50p 0
08/06/2018 81.50p 81.50p 81.50p 81.50p 0
07/06/2018 82.50p 82.50p 81.50p 81.50p 0
06/06/2018 81.50p 81.50p 81.50p 81.50p 0
05/06/2018 81.50p 81.50p 81.25p 81.50p 0
04/06/2018 81.25p 81.89p 81.25p 81.25p 2419
01/06/2018 81.25p 81.25p 80.63p 81.25p 7277
31/05/2018 81.25p 81.25p 81.25p 81.25p 0
30/05/2018 81.25p 81.25p 81.25p 81.25p 0
29/05/2018 81.25p 81.25p 81.25p 81.25p 0
25/05/2018 81.25p 81.25p 81.25p 81.25p 0
24/05/2018 81.25p 81.25p 80.63p 81.25p 783
23/05/2018 81.25p 81.25p 81.25p 81.25p 0
22/05/2018 81.25p 81.25p 81.25p 81.25p 0
21/05/2018 81.25p 81.25p 81.25p 81.25p 0
18/05/2018 81.25p 81.25p 81.25p 81.25p 0
17/05/2018 81.25p 81.25p 81.25p 81.25p 0
16/05/2018 81.25p 81.25p 81.25p 81.25p 0
15/05/2018 81.25p 81.25p 80.63p 81.25p 7601
14/05/2018 81.25p 81.25p 81.25p 81.25p 0
11/05/2018 80.50p 81.25p 80.50p 81.25p 9000
10/05/2018 80.50p 80.50p 80.50p 80.50p 0
09/05/2018 80.50p 80.50p 80.50p 80.50p 0
08/05/2018 80.50p 80.50p 80.50p 80.50p 0
04/05/2018 78.75p 80.50p 78.75p 80.50p 18334
03/05/2018 78.75p 78.75p 78.75p 78.75p 0
02/05/2018 78.75p 78.75p 78.34p 78.75p 6382
01/05/2018 78.75p 78.75p 78.31p 78.75p 7527
30/04/2018 78.75p 78.75p 78.75p 78.75p 0
27/04/2018 78.75p 78.75p 78.75p 78.75p 0
26/04/2018 78.75p 78.75p 78.75p 78.75p 0
25/04/2018 79.50p 79.50p 78.75p 78.75p 25087
24/04/2018 79.50p 79.50p 79.50p 79.50p 0
23/04/2018 79.50p 79.50p 79.50p 79.50p 0
20/04/2018 79.50p 79.50p 79.50p 79.50p 8941
19/04/2018 79.50p 79.50p 78.12p 79.50p 161
18/04/2018 78.00p 79.50p 78.00p 79.50p 5000
17/04/2018 78.00p 78.00p 78.00p 78.00p 0
16/04/2018 78.00p 78.90p 78.00p 78.00p 2624
13/04/2018 78.00p 78.00p 77.15p 78.00p 7500
12/04/2018 78.00p 78.00p 78.00p 78.00p 0
11/04/2018 78.00p 78.00p 78.00p 78.00p 10527
10/04/2018 77.50p 78.00p 77.50p 78.00p 0
09/04/2018 77.50p 77.50p 77.50p 77.50p 0
06/04/2018 77.50p 77.65p 76.00p 77.50p 6277
05/04/2018 77.50p 77.50p 77.10p 77.50p 12
04/04/2018 78.00p 78.00p 77.50p 77.50p 0
03/04/2018 78.00p 79.00p 78.00p 78.00p 6285
29/03/2018 78.25p 78.25p 78.00p 78.00p 0
28/03/2018 78.25p 78.25p 78.25p 78.25p 0
27/03/2018 78.25p 78.25p 77.00p 78.25p 3
26/03/2018 78.25p 78.25p 77.00p 78.25p 5
23/03/2018 78.25p 78.25p 78.25p 78.25p 0
22/03/2018 78.75p 78.75p 78.25p 78.25p 0
21/03/2018 77.25p 78.75p 77.25p 78.75p 7421
20/03/2018 77.00p 77.25p 77.00p 77.25p 13000
19/03/2018 77.00p 77.00p 77.00p 77.00p 0
16/03/2018 77.00p 77.00p 77.00p 77.00p 1264
15/03/2018 77.00p 77.94p 77.00p 77.00p 6305
14/03/2018 76.75p 76.75p 76.75p 76.75p 0
13/03/2018 76.75p 76.75p 76.75p 76.75p 19793
12/03/2018 76.75p 76.75p 76.75p 76.75p 12836
09/03/2018 76.75p 76.75p 76.75p 76.75p 0
08/03/2018 76.75p 76.75p 76.75p 76.75p 0
07/03/2018 76.75p 76.75p 76.75p 76.75p 0
06/03/2018 76.75p 76.75p 76.75p 76.75p 0
05/03/2018 76.75p 76.75p 76.75p 76.75p 0
02/03/2018 76.75p 76.75p 76.75p 76.75p 0
01/03/2018 76.75p 78.00p 76.75p 76.75p 1282
28/02/2018 76.75p 76.75p 76.75p 76.75p 0
27/02/2018 76.75p 76.75p 76.75p 76.75p 0
26/02/2018 76.75p 76.75p 76.75p 76.75p 0
23/02/2018 76.75p 76.75p 76.70p 76.75p 1300
22/02/2018 76.75p 76.75p 76.75p 76.75p 0
21/02/2018 76.25p 76.75p 76.25p 76.75p 0
20/02/2018 74.00p 74.21p 74.00p 74.00p 3140
19/02/2018 74.00p 74.00p 74.00p 74.00p 0
16/02/2018 78.50p 78.50p 74.00p 74.00p 0
15/02/2018 78.75p 78.75p 78.50p 78.50p 15000
14/02/2018 78.75p 78.75p 78.75p 78.75p 0
13/02/2018 78.75p 78.75p 78.75p 78.75p 0
12/02/2018 78.75p 78.75p 78.75p 78.75p 0
09/02/2018 78.75p 78.75p 78.75p 78.75p 0
08/02/2018 79.00p 79.00p 78.75p 78.75p 0
07/02/2018 79.25p 79.25p 78.36p 79.00p 1300
06/02/2018 79.25p 79.25p 79.25p 79.25p 0
05/02/2018 79.25p 79.25p 79.25p 79.25p 0
02/02/2018 79.50p 79.50p 79.25p 79.25p 1219
01/02/2018 79.50p 79.50p 79.50p 79.50p 0
31/01/2018 79.50p 79.50p 79.50p 79.50p 0
30/01/2018 79.50p 79.50p 79.50p 79.50p 0
29/01/2018 79.50p 79.50p 79.50p 79.50p 0
26/01/2018 79.00p 79.50p 79.00p 79.50p 0
25/01/2018 79.00p 79.00p 79.00p 79.00p 0
24/01/2018 79.00p 79.00p 78.50p 79.00p 12983
23/01/2018 78.50p 78.50p 78.50p 78.50p 0
22/01/2018 78.50p 79.94p 78.50p 78.50p 1219
19/01/2018 76.75p 78.50p 76.75p 78.50p 21000
18/01/2018 76.75p 76.75p 76.75p 76.75p 0
17/01/2018 76.75p 76.75p 76.75p 76.75p 0
16/01/2018 76.75p 76.75p 76.75p 76.75p 0
15/01/2018 76.75p 76.75p 76.75p 76.75p 0
12/01/2018 76.75p 76.75p 76.75p 76.75p 0
11/01/2018 76.50p 76.75p 76.50p 76.75p 0
10/01/2018 76.50p 76.50p 76.50p 76.50p 0
09/01/2018 76.50p 76.50p 76.50p 76.50p 0
08/01/2018 76.50p 76.50p 76.50p 76.50p 0
05/01/2018 76.50p 76.50p 76.50p 76.50p 21287
04/01/2018 76.50p 76.50p 75.50p 76.50p 0
03/01/2018 75.00p 75.50p 74.15p 75.50p 9693
02/01/2018 75.00p 75.00p 75.00p 75.00p 0
29/12/2017 74.50p 75.00p 74.50p 75.00p 97546
28/12/2017 75.50p 76.50p 74.50p 74.50p 0
27/12/2017 76.50p 76.50p 76.50p 76.50p 0
22/12/2017 76.50p 76.50p 76.50p 76.50p 0
21/12/2017 77.00p 77.00p 76.50p 76.50p 39739
20/12/2017 77.00p 77.00p 77.00p 77.00p 15000
19/12/2017 77.00p 77.00p 76.00p 77.00p 12476
18/12/2017 77.00p 77.00p 77.00p 77.00p 0
15/12/2017 77.00p 77.00p 77.00p 77.00p 0
14/12/2017 77.00p 77.00p 77.00p 77.00p 0
13/12/2017 77.00p 77.00p 77.00p 77.00p 0
12/12/2017 77.00p 77.00p 77.00p 77.00p 0
11/12/2017 77.00p 77.00p 77.00p 77.00p 0
08/12/2017 77.00p 77.00p 77.00p 77.00p 0
07/12/2017 77.00p 77.00p 77.00p 77.00p 0
06/12/2017 77.00p 77.00p 77.00p 77.00p 0
05/12/2017 77.00p 77.00p 77.00p 77.00p 0
04/12/2017 77.00p 77.00p 77.00p 77.00p 0
01/12/2017 77.00p 77.00p 77.00p 77.00p 0
30/11/2017 77.00p 77.00p 77.00p 77.00p 0
29/11/2017 77.00p 77.00p 77.00p 77.00p 0
28/11/2017 77.00p 77.00p 77.00p 77.00p 0
27/11/2017 77.00p 77.00p 77.00p 77.00p 0
24/11/2017 77.00p 77.00p 77.00p 77.00p 0
23/11/2017 77.00p 77.00p 77.00p 77.00p 0
22/11/2017 77.00p 77.00p 77.00p 77.00p 0
21/11/2017 79.00p 79.00p 77.00p 77.00p 0
20/11/2017 79.00p 79.00p 79.00p 79.00p 0
17/11/2017 79.00p 79.00p 79.00p 79.00p 0
16/11/2017 79.00p 79.75p 79.00p 79.00p 372
15/11/2017 79.00p 79.00p 79.00p 79.00p 0
14/11/2017 79.00p 79.00p 79.00p 79.00p 0
13/11/2017 79.00p 79.00p 79.00p 79.00p 0
10/11/2017 79.00p 79.65p 79.00p 79.00p 889075
09/11/2017 79.00p 79.50p 79.00p 79.00p 96905
08/11/2017 79.00p 79.50p 79.00p 79.00p 218813
07/11/2017 79.00p 79.50p 79.00p 79.00p 562987
06/11/2017 79.00p 80.00p 78.13p 79.00p 12496
03/11/2017 79.00p 79.55p 79.00p 79.00p 6000
02/11/2017 78.00p 79.00p 78.00p 79.00p 0
01/11/2017 78.00p 78.00p 78.00p 78.00p 0
31/10/2017 78.00p 78.00p 77.36p 78.00p 6474
30/10/2017 77.50p 78.00p 77.50p 78.00p 0
27/10/2017 78.00p 78.81p 78.00p 78.00p 4317
26/10/2017 78.00p 78.00p 78.00p 78.00p 0
25/10/2017 78.00p 78.00p 77.31p 78.00p 7659
24/10/2017 78.00p 78.00p 78.00p 78.00p 0

*Close Price adjusted for both dividends and splits