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
04/10/2013 66.00p 66.00p 65.00p 66.00p 0
03/10/2013 66.00p 66.00p 65.00p 66.00p 0
02/10/2013 66.00p 66.00p 65.00p 66.00p 0
01/10/2013 66.00p 66.00p 65.00p 66.00p 0
30/09/2013 66.00p 66.00p 65.00p 66.00p 0
27/09/2013 66.00p 66.00p 65.00p 66.00p 0
26/09/2013 66.00p 66.00p 65.00p 66.00p 5000
25/09/2013 66.00p 66.00p 63.75p 66.00p 0
24/09/2013 63.75p 66.00p 63.75p 66.00p 3055
23/09/2013 63.75p 63.75p 61.00p 63.75p 0
20/09/2013 63.75p 63.75p 61.00p 63.75p 0
19/09/2013 63.75p 63.75p 61.00p 63.75p 0
18/09/2013 63.75p 63.75p 61.00p 63.75p 0
17/09/2013 63.75p 63.75p 61.00p 63.75p 0
16/09/2013 63.75p 63.75p 61.00p 63.75p 0
13/09/2013 63.75p 63.75p 61.00p 63.75p 0
12/09/2013 63.75p 63.75p 61.00p 63.75p 0
11/09/2013 63.75p 63.75p 61.00p 63.75p 0
10/09/2013 63.75p 63.75p 61.00p 63.75p 0
09/09/2013 63.75p 63.75p 61.00p 63.75p 0
06/09/2013 63.75p 63.75p 61.25p 63.75p 6003
05/09/2013 63.75p 63.75p 61.25p 63.75p 0
04/09/2013 63.75p 63.75p 61.25p 63.75p 0
03/09/2013 63.75p 63.75p 61.25p 63.75p 0
02/09/2013 62.25p 63.75p 61.25p 63.75p 0
30/08/2013 62.25p 62.25p 61.25p 62.25p 0
29/08/2013 62.25p 62.25p 61.25p 62.25p 0
28/08/2013 62.25p 62.25p 61.25p 62.25p 0
27/08/2013 62.25p 62.25p 61.25p 62.25p 0
23/08/2013 62.25p 62.25p 61.25p 62.25p 0
22/08/2013 62.25p 62.25p 61.25p 62.25p 0
21/08/2013 62.25p 62.25p 61.25p 62.25p 0
20/08/2013 61.37p 62.25p 61.25p 62.25p 3718
19/08/2013 61.37p 61.37p 59.50p 61.37p 0
16/08/2013 61.37p 61.37p 59.50p 61.37p 0
15/08/2013 61.37p 61.37p 59.50p 61.37p 0
14/08/2013 61.37p 61.37p 59.50p 61.37p 0
13/08/2013 60.50p 61.37p 59.50p 61.37p 0
12/08/2013 60.50p 60.50p 59.50p 60.50p 0
09/08/2013 60.50p 60.50p 59.50p 60.50p 0
08/08/2013 60.50p 60.50p 59.50p 60.50p 1829
07/08/2013 60.50p 60.50p 59.70p 60.50p 2000
06/08/2013 60.50p 60.50p 59.70p 60.50p 0
05/08/2013 60.50p 60.50p 59.70p 60.50p 0
02/08/2013 60.50p 60.50p 59.70p 60.50p 0
01/08/2013 60.50p 60.50p 59.70p 60.50p 205
31/07/2013 60.50p 60.50p 59.50p 60.50p 0
30/07/2013 59.75p 60.50p 59.50p 60.50p 6000
29/07/2013 59.75p 60.00p 59.50p 59.75p 0
26/07/2013 59.75p 60.00p 59.50p 59.75p 149836
25/07/2013 59.75p 59.95p 57.00p 59.75p 0
24/07/2013 59.75p 59.95p 57.00p 59.75p 32048
23/07/2013 59.75p 59.75p 58.50p 59.75p 0
22/07/2013 59.75p 59.75p 58.50p 59.75p 0
19/07/2013 59.75p 59.75p 58.50p 59.75p 0
18/07/2013 59.75p 59.75p 58.50p 59.75p 17524
17/07/2013 59.75p 60.50p 59.50p 59.75p 0
16/07/2013 59.75p 60.50p 59.50p 59.75p 0
15/07/2013 60.50p 60.50p 59.50p 59.75p 3718
12/07/2013 60.50p 61.50p 60.50p 60.50p 0
11/07/2013 60.50p 61.50p 60.50p 60.50p 25277
10/07/2013 60.50p 61.50p 60.50p 60.50p 8920
09/07/2013 60.50p 60.50p 59.00p 60.50p 0
08/07/2013 60.50p 60.50p 59.00p 60.50p 0
05/07/2013 60.50p 60.50p 59.00p 60.50p 0
04/07/2013 60.50p 60.50p 59.00p 60.50p 0
03/07/2013 60.50p 60.50p 59.00p 60.50p 0
02/07/2013 60.50p 60.50p 59.00p 60.50p 0
01/07/2013 60.50p 60.50p 59.00p 60.50p 0
28/06/2013 60.50p 60.50p 59.00p 60.50p 0
27/06/2013 60.50p 60.50p 59.00p 60.50p 19168
26/06/2013 60.50p 60.50p 58.50p 60.50p 0
25/06/2013 60.50p 60.50p 58.50p 60.50p 0
24/06/2013 60.50p 60.50p 58.50p 60.50p 0
21/06/2013 60.50p 60.50p 58.50p 60.50p 0
20/06/2013 60.50p 60.50p 58.50p 60.50p 0
19/06/2013 60.50p 60.50p 58.50p 60.50p 0
18/06/2013 60.50p 60.50p 58.50p 60.50p 0
17/06/2013 60.50p 60.50p 58.50p 60.50p 0
14/06/2013 60.50p 60.50p 58.50p 60.50p 0
13/06/2013 60.50p 60.50p 58.50p 60.50p 12765
12/06/2013 60.50p 60.50p 59.50p 60.50p 0
11/06/2013 60.50p 60.50p 59.50p 60.50p 0
10/06/2013 60.50p 60.50p 59.50p 60.50p 6382
07/06/2013 60.50p 61.50p 59.00p 60.50p 0
06/06/2013 60.50p 61.50p 59.00p 60.50p 0
05/06/2013 61.25p 61.50p 59.00p 60.50p 0
04/06/2013 61.50p 61.50p 61.00p 61.50p 0
03/06/2013 61.50p 61.50p 61.00p 61.50p 0
31/05/2013 61.00p 61.50p 61.00p 61.50p 43000
30/05/2013 61.00p 61.00p 60.00p 61.00p 0
29/05/2013 61.00p 61.00p 60.00p 61.00p 5106
28/05/2013 61.00p 61.80p 60.00p 61.00p 0
24/05/2013 61.00p 61.80p 60.00p 61.00p 0
23/05/2013 61.00p 61.80p 60.00p 61.00p 0
22/05/2013 61.00p 61.80p 60.00p 61.00p 0
21/05/2013 60.00p 61.80p 60.00p 61.00p 13160
20/05/2013 60.00p 60.00p 57.00p 60.00p 0
17/05/2013 60.00p 60.00p 57.00p 60.00p 0
16/05/2013 60.00p 60.00p 57.00p 60.00p 0
15/05/2013 60.00p 60.00p 57.00p 60.00p 0
14/05/2013 60.00p 60.00p 57.00p 60.00p 0
13/05/2013 60.00p 60.00p 57.00p 60.00p 0
10/05/2013 60.00p 60.00p 57.00p 60.00p 23670
09/05/2013 60.00p 60.00p 59.20p 60.00p 0
08/05/2013 60.00p 60.00p 59.20p 60.00p 0
07/05/2013 60.00p 60.00p 59.20p 60.00p 1680
03/05/2013 60.00p 61.75p 59.25p 60.00p 0
02/05/2013 60.00p 61.75p 59.25p 60.00p 0
01/05/2013 60.00p 61.75p 59.25p 60.00p 0
30/04/2013 60.00p 61.75p 59.25p 60.00p 0
29/04/2013 60.00p 61.75p 59.25p 60.00p 0
26/04/2013 60.00p 61.75p 59.25p 60.00p 0
25/04/2013 60.00p 61.75p 59.25p 60.00p 0
24/04/2013 60.00p 61.75p 59.25p 60.00p 0
23/04/2013 60.50p 61.75p 59.25p 60.00p 0
22/04/2013 60.50p 61.75p 59.25p 60.50p 0
19/04/2013 60.50p 61.75p 59.25p 60.50p 0
18/04/2013 60.50p 61.75p 59.25p 60.50p 0
17/04/2013 60.50p 61.75p 59.25p 60.50p 0
16/04/2013 60.50p 61.75p 59.25p 60.50p 0
15/04/2013 60.50p 61.50p 59.97p 60.50p 0
12/04/2013 60.50p 61.50p 59.97p 60.50p 0
11/04/2013 61.50p 61.50p 59.97p 60.50p 18776
10/04/2013 61.50p 61.50p 60.57p 61.50p 0
09/04/2013 61.50p 61.50p 60.57p 61.50p 0
08/04/2013 61.50p 61.50p 60.57p 61.50p 0
05/04/2013 61.50p 61.50p 60.57p 61.50p 108348
04/04/2013 61.50p 61.50p 60.57p 61.50p 332610
03/04/2013 61.50p 61.50p 60.57p 61.50p 161967
02/04/2013 62.50p 62.50p 61.00p 61.50p 12765
28/03/2013 62.50p 62.50p 60.97p 62.50p 20317
27/03/2013 62.50p 62.50p 61.67p 62.50p 0
26/03/2013 62.50p 62.50p 61.67p 62.50p 0
25/03/2013 62.50p 62.50p 61.67p 62.50p 0
22/03/2013 62.50p 62.50p 61.67p 62.50p 30000
21/03/2013 62.50p 62.75p 60.25p 62.50p 0
20/03/2013 62.50p 62.75p 60.25p 62.50p 0
19/03/2013 61.50p 62.75p 60.25p 62.50p 0
18/03/2013 61.50p 61.89p 61.25p 61.50p 0
15/03/2013 61.50p 61.89p 61.25p 61.50p 35000
14/03/2013 61.50p 61.50p 60.50p 61.50p 3718
13/03/2013 61.50p 61.50p 60.50p 61.50p 0
12/03/2013 61.50p 61.50p 60.50p 61.50p 0
11/03/2013 61.50p 61.50p 60.50p 61.50p 4899
08/03/2013 61.50p 61.50p 60.93p 61.50p 5000
07/03/2013 61.50p 63.00p 61.50p 61.50p 0
06/03/2013 61.50p 63.00p 61.50p 61.50p 0
05/03/2013 61.50p 63.00p 61.50p 61.50p 0
04/03/2013 61.50p 63.00p 61.50p 61.50p 0
01/03/2013 61.50p 63.00p 61.50p 61.50p 0
28/02/2013 61.50p 63.00p 61.50p 61.50p 0
27/02/2013 61.50p 63.00p 61.50p 61.50p 0
26/02/2013 61.50p 63.00p 61.50p 61.50p 0
25/02/2013 61.50p 63.00p 61.50p 61.50p 0
22/02/2013 61.50p 63.00p 61.50p 61.50p 0
21/02/2013 61.50p 63.00p 61.50p 61.50p 0
20/02/2013 61.50p 63.00p 61.50p 61.50p 0
19/02/2013 61.50p 63.00p 61.50p 61.50p 0
18/02/2013 61.50p 63.00p 61.50p 61.50p 0
15/02/2013 61.50p 63.00p 61.50p 61.50p 0
14/02/2013 61.50p 63.00p 61.50p 61.50p 0
13/02/2013 61.50p 63.00p 61.50p 61.50p 0
12/02/2013 61.50p 63.00p 61.50p 61.50p 0
11/02/2013 61.50p 63.00p 61.50p 61.50p 0
08/02/2013 61.50p 63.00p 61.50p 61.50p 0
07/02/2013 61.50p 63.00p 61.50p 61.50p 0
06/02/2013 61.50p 63.00p 61.50p 61.50p 23670
05/02/2013 61.50p 62.25p 60.00p 61.50p 0
04/02/2013 61.00p 62.25p 60.00p 61.50p 0
01/02/2013 61.00p 61.00p 60.00p 61.00p 7659
31/01/2013 61.00p 61.50p 58.50p 61.00p 0
30/01/2013 61.00p 61.50p 58.50p 61.00p 0
29/01/2013 59.00p 61.50p 58.50p 61.00p 0
28/01/2013 59.00p 59.71p 59.00p 59.00p 0
25/01/2013 59.00p 59.71p 59.00p 59.00p 0
24/01/2013 59.00p 59.71p 59.00p 59.00p 0
23/01/2013 59.00p 59.71p 59.00p 59.00p 56164
22/01/2013 59.00p 59.25p 59.00p 59.00p 0
21/01/2013 59.00p 59.25p 59.00p 59.00p 0
18/01/2013 59.00p 59.25p 59.00p 59.00p 0
17/01/2013 59.00p 59.25p 59.00p 59.00p 0
16/01/2013 59.00p 59.25p 59.00p 59.00p 0
15/01/2013 59.00p 59.25p 59.00p 59.00p 0
14/01/2013 59.00p 59.25p 59.00p 59.00p 0
11/01/2013 59.00p 59.25p 59.00p 59.00p 0
10/01/2013 59.00p 59.25p 59.00p 59.00p 0
09/01/2013 59.00p 59.25p 59.00p 59.00p 5150
08/01/2013 59.00p 59.00p 58.00p 59.00p 3829
07/01/2013 59.00p 60.50p 58.60p 59.00p 0
04/01/2013 59.00p 60.50p 58.60p 59.00p 0
03/01/2013 60.50p 60.50p 58.60p 59.00p 35198
02/01/2013 60.50p 60.50p 59.00p 60.50p 0
31/12/2012 60.50p 60.50p 59.00p 60.50p 0
28/12/2012 60.50p 60.50p 59.00p 60.50p 0
27/12/2012 60.50p 60.50p 59.00p 60.50p 0
24/12/2012 60.50p 60.50p 59.00p 60.50p 25000
21/12/2012 60.50p 60.50p 59.50p 60.50p 60000
20/12/2012 60.50p 60.50p 59.25p 60.50p 0
19/12/2012 60.50p 60.50p 59.25p 60.50p 0

*Close Price adjusted for both dividends and splits