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
25/07/2025 33.40p 33.40p 32.45p 33.40p 76906
24/07/2025 33.40p 33.40p 33.40p 33.40p 0
23/07/2025 33.40p 33.40p 32.45p 33.40p 52449
22/07/2025 33.40p 33.40p 33.40p 33.40p 0
21/07/2025 33.40p 33.40p 33.40p 33.40p 0
18/07/2025 33.40p 33.40p 32.45p 33.40p 5150
17/07/2025 33.40p 33.40p 33.40p 33.40p 0
16/07/2025 33.40p 33.40p 33.21p 33.40p 15765
15/07/2025 33.40p 33.40p 33.40p 33.40p 0
14/07/2025 33.40p 33.40p 33.40p 33.40p 0
11/07/2025 33.40p 33.40p 32.70p 33.40p 15765
10/07/2025 33.40p 33.60p 33.40p 33.40p 0
09/07/2025 33.60p 33.60p 33.11p 33.60p 28292
08/07/2025 33.60p 33.60p 33.60p 33.60p 0
07/07/2025 33.60p 33.60p 33.60p 33.60p 0
04/07/2025 33.60p 33.90p 33.60p 33.60p 24
03/07/2025 33.60p 33.60p 32.80p 33.60p 24644
02/07/2025 33.60p 33.90p 32.60p 33.60p 92225
01/07/2025 34.10p 34.10p 33.34p 33.60p 39505
30/06/2025 34.10p 34.10p 33.38p 34.10p 19791
27/06/2025 34.10p 34.10p 33.20p 34.10p 46804
26/06/2025 34.10p 34.40p 34.10p 34.10p 0
25/06/2025 34.10p 34.10p 33.38p 34.10p 65957
24/06/2025 34.10p 34.40p 34.10p 34.10p 0
23/06/2025 34.10p 34.10p 33.38p 34.10p 10000
20/06/2025 34.10p 34.10p 33.20p 34.10p 8280
19/06/2025 34.10p 34.40p 34.10p 34.10p 0
18/06/2025 34.10p 34.10p 33.20p 34.10p 3718
17/06/2025 33.50p 34.55p 34.00p 34.10p 0
16/06/2025 34.00p 34.50p 34.00p 34.00p 0
13/06/2025 34.00p 34.50p 34.00p 34.00p 0
12/06/2025 33.50p 34.00p 33.21p 34.00p 23212
11/06/2025 34.00p 34.00p 33.66p 34.00p 68779
10/06/2025 34.00p 34.50p 34.00p 34.00p 0
09/06/2025 34.00p 34.97p 33.21p 34.00p 32714
06/06/2025 33.50p 34.90p 33.50p 34.00p 33
05/06/2025 34.00p 34.00p 33.21p 34.00p 368
04/06/2025 34.00p 34.00p 33.20p 34.00p 49751
03/06/2025 34.00p 34.50p 34.00p 34.00p 0
02/06/2025 34.00p 34.90p 33.20p 34.00p 14221
30/05/2025 34.00p 34.50p 34.00p 34.00p 0
29/05/2025 34.00p 34.50p 34.00p 34.00p 0
28/05/2025 34.00p 34.00p 33.20p 34.00p 26684
27/05/2025 33.60p 34.50p 33.60p 34.00p 0
23/05/2025 33.60p 33.60p 33.60p 33.60p 0
22/05/2025 33.60p 33.60p 33.60p 33.60p 0
21/05/2025 33.00p 33.78p 33.00p 33.60p 20559
20/05/2025 33.00p 33.00p 32.05p 33.00p 52880
19/05/2025 33.00p 33.00p 32.00p 33.00p 12808
16/05/2025 33.00p 33.00p 32.10p 33.00p 11144
15/05/2025 33.00p 33.00p 32.67p 33.00p 0
14/05/2025 33.00p 33.66p 32.00p 33.00p 65789
13/05/2025 33.00p 33.00p 32.67p 33.00p 0
12/05/2025 33.00p 33.00p 32.67p 33.00p 0
09/05/2025 33.00p 33.00p 32.67p 33.00p 0
08/05/2025 33.00p 33.00p 32.00p 33.00p 6521
07/05/2025 33.00p 33.00p 32.67p 33.00p 0
06/05/2025 33.00p 33.76p 32.00p 33.00p 2436
02/05/2025 33.00p 33.33p 33.00p 33.00p 0
01/05/2025 33.00p 33.00p 32.00p 33.00p 6021
30/04/2025 33.00p 33.00p 32.00p 33.00p 53612
29/04/2025 32.50p 32.50p 32.50p 32.50p 0
28/04/2025 32.50p 32.50p 32.50p 32.50p 0
25/04/2025 32.50p 32.50p 32.50p 32.50p 0
24/04/2025 32.00p 32.50p 31.00p 32.50p 105596
23/04/2025 32.00p 32.33p 32.00p 32.00p 0
22/04/2025 32.00p 32.33p 32.00p 32.00p 0
17/04/2025 32.00p 32.00p 31.00p 32.00p 42776
16/04/2025 32.00p 32.76p 32.00p 32.00p 4120
15/04/2025 32.50p 32.50p 31.72p 32.00p 21248
14/04/2025 32.50p 32.50p 32.50p 32.50p 0
11/04/2025 32.50p 33.40p 32.50p 32.50p 0
10/04/2025 33.40p 34.00p 33.40p 33.40p 13
09/04/2025 33.40p 33.40p 33.40p 33.40p 0
08/04/2025 33.40p 33.40p 33.40p 33.40p 0
07/04/2025 33.50p 34.40p 33.40p 33.40p 13
04/04/2025 33.50p 33.90p 32.60p 33.50p 6142
03/04/2025 33.50p 33.50p 33.50p 33.50p 0
02/04/2025 33.50p 33.50p 32.60p 33.50p 6713
01/04/2025 33.80p 33.80p 33.00p 33.60p 126575
31/03/2025 33.80p 33.80p 33.53p 33.80p 0
28/03/2025 33.80p 33.87p 33.80p 33.80p 10246
27/03/2025 33.80p 33.80p 33.05p 33.80p 33
26/03/2025 33.80p 33.80p 33.05p 33.80p 52722
25/03/2025 33.80p 33.80p 33.00p 33.80p 6660
24/03/2025 33.80p 33.80p 33.00p 33.80p 12519
21/03/2025 33.80p 33.80p 33.00p 33.80p 55491
20/03/2025 33.80p 33.80p 33.53p 33.80p 0
19/03/2025 33.80p 33.80p 33.32p 33.80p 206739
18/03/2025 34.60p 34.93p 33.53p 33.80p 0
17/03/2025 34.60p 34.60p 33.10p 34.60p 19604
14/03/2025 34.60p 34.93p 34.60p 34.60p 0
13/03/2025 34.60p 34.60p 33.60p 34.60p 11484
12/03/2025 34.60p 34.60p 33.60p 34.60p 529470
11/03/2025 34.60p 34.93p 34.60p 34.60p 0
10/03/2025 34.60p 35.36p 34.60p 34.60p 2828
07/03/2025 34.60p 34.60p 33.20p 34.60p 60321
06/03/2025 34.60p 34.60p 33.60p 34.60p 9768
05/03/2025 34.60p 34.60p 34.45p 34.60p 25247
04/03/2025 34.60p 34.60p 33.60p 34.60p 21636
03/03/2025 35.00p 35.00p 33.50p 34.60p 61347
28/02/2025 35.00p 35.34p 34.00p 35.00p 50459
27/02/2025 35.00p 35.00p 34.00p 35.00p 63016
26/02/2025 35.00p 35.00p 34.00p 35.00p 6974
25/02/2025 35.50p 35.50p 34.10p 35.00p 52718
24/02/2025 35.50p 35.50p 35.50p 35.50p 0
21/02/2025 35.50p 35.50p 35.50p 35.50p 0
20/02/2025 35.50p 35.50p 35.26p 35.50p 116642
19/02/2025 35.50p 35.50p 35.50p 35.50p 0
18/02/2025 35.50p 35.50p 35.00p 35.50p 12914
17/02/2025 35.50p 35.50p 35.50p 35.50p 79
14/02/2025 35.50p 35.50p 35.00p 35.50p 35202
13/02/2025 35.50p 35.50p 35.00p 35.50p 23064
12/02/2025 35.50p 35.50p 35.00p 35.50p 182330
11/02/2025 35.50p 35.50p 35.00p 35.50p 6567
10/02/2025 35.50p 35.50p 35.50p 35.50p 0
07/02/2025 35.50p 35.50p 35.50p 35.50p 0
06/02/2025 35.50p 35.50p 35.50p 35.50p 0
05/02/2025 35.80p 35.80p 35.00p 35.50p 45026
04/02/2025 35.80p 36.20p 35.80p 35.80p 0
03/02/2025 35.80p 36.20p 35.80p 35.80p 0
31/01/2025 35.80p 35.80p 35.00p 35.80p 6525
30/01/2025 35.80p 35.80p 35.00p 35.80p 129370
29/01/2025 35.80p 36.07p 35.80p 35.80p 0
28/01/2025 35.80p 35.80p 35.00p 35.80p 3709
27/01/2025 35.80p 36.07p 35.80p 35.80p 0
24/01/2025 35.80p 35.80p 35.00p 35.80p 18586
23/01/2025 35.80p 35.80p 35.00p 35.80p 722225
22/01/2025 35.80p 35.80p 35.00p 35.80p 15133
21/01/2025 35.80p 36.07p 35.80p 35.80p 0
20/01/2025 35.30p 36.07p 35.30p 35.80p 0
17/01/2025 35.80p 36.07p 35.80p 35.80p 0
16/01/2025 35.80p 36.07p 35.00p 35.80p 36079
15/01/2025 35.20p 35.80p 35.20p 35.80p 260146
14/01/2025 35.80p 35.80p 34.50p 35.20p 22000
13/01/2025 35.80p 35.80p 35.00p 35.80p 46724
10/01/2025 35.80p 35.80p 35.00p 35.80p 15300
09/01/2025 35.80p 36.41p 35.00p 35.80p 27189
08/01/2025 36.80p 36.80p 36.00p 36.00p 42150
07/01/2025 36.80p 36.80p 36.00p 36.80p 49172
06/01/2025 36.80p 36.80p 36.00p 36.80p 7745
03/01/2025 36.80p 36.80p 36.00p 36.80p 4000
02/01/2025 36.80p 36.80p 36.00p 36.80p 2000
31/12/2024 38.40p 38.80p 38.40p 38.40p 1080
30/12/2024 38.40p 39.20p 38.40p 38.40p 14178
27/12/2024 38.40p 39.20p 38.40p 38.40p 6200
24/12/2024 38.40p 38.40p 37.60p 38.40p 12862
23/12/2024 38.40p 38.40p 38.40p 38.40p 0
20/12/2024 38.40p 38.40p 38.40p 38.40p 0
19/12/2024 38.40p 38.40p 38.40p 38.40p 0
18/12/2024 38.40p 38.40p 38.40p 38.40p 0
17/12/2024 38.40p 38.40p 38.40p 38.40p 0
16/12/2024 37.80p 38.40p 37.68p 38.40p 5218
13/12/2024 37.80p 37.80p 37.80p 37.80p 0
12/12/2024 37.80p 37.80p 37.00p 37.80p 32124
11/12/2024 37.80p 38.28p 37.80p 37.80p 220807
10/12/2024 37.80p 37.80p 37.80p 37.80p 0
09/12/2024 37.80p 37.80p 37.00p 37.80p 25595
06/12/2024 37.80p 37.80p 37.80p 37.80p 0
05/12/2024 37.80p 37.80p 37.80p 37.80p 0
04/12/2024 37.80p 37.80p 37.00p 37.80p 68860
03/12/2024 37.80p 37.80p 37.80p 37.80p 0
02/12/2024 37.80p 37.80p 37.00p 37.80p 28249
29/11/2024 37.80p 38.58p 37.80p 37.80p 489
28/11/2024 37.80p 37.80p 37.80p 37.80p 0
27/11/2024 37.80p 38.02p 37.08p 37.80p 78193
26/11/2024 37.80p 37.80p 37.80p 37.80p 0
25/11/2024 37.80p 37.80p 37.80p 37.80p 0
22/11/2024 37.80p 38.60p 37.00p 37.80p 84244
21/11/2024 37.80p 37.80p 37.80p 37.80p 0
20/11/2024 37.80p 37.81p 37.80p 37.80p 69226
19/11/2024 37.80p 37.80p 37.80p 37.80p 0
18/11/2024 37.80p 37.80p 37.00p 37.80p 22049
15/11/2024 37.80p 37.80p 37.80p 37.80p 0
14/11/2024 37.80p 37.80p 37.80p 37.80p 0
13/11/2024 37.80p 37.80p 37.80p 37.80p 0
12/11/2024 37.80p 38.52p 37.68p 37.80p 277758
11/11/2024 37.80p 37.80p 36.50p 37.80p 15972
08/11/2024 37.80p 37.80p 37.80p 37.80p 0
07/11/2024 38.00p 38.00p 37.80p 37.80p 0
06/11/2024 38.00p 38.00p 37.20p 38.00p 13342
05/11/2024 38.00p 38.00p 38.00p 38.00p 0
04/11/2024 38.00p 38.00p 38.00p 38.00p 0
01/11/2024 38.00p 38.00p 38.00p 38.00p 0
31/10/2024 38.00p 38.00p 38.00p 38.00p 0
30/10/2024 38.00p 38.00p 37.37p 38.00p 83174
29/10/2024 38.00p 38.00p 38.00p 38.00p 0
28/10/2024 38.00p 38.00p 37.20p 38.00p 28567
25/10/2024 38.00p 38.00p 38.00p 38.00p 0
24/10/2024 38.00p 41.00p 37.90p 38.00p 0
23/10/2024 38.00p 38.00p 37.93p 38.00p 51262
22/10/2024 38.00p 38.00p 38.00p 38.00p 0
21/10/2024 38.00p 38.00p 38.00p 38.00p 0
18/10/2024 38.00p 38.00p 38.00p 38.00p 0
17/10/2024 38.00p 38.00p 37.00p 38.00p 29789
16/10/2024 38.00p 38.00p 37.20p 38.00p 218248
15/10/2024 38.60p 38.60p 37.00p 38.60p 11750
14/10/2024 38.60p 38.60p 37.00p 38.60p 36281
11/10/2024 37.80p 38.60p 37.00p 38.60p 39359
10/10/2024 37.80p 37.80p 37.53p 37.80p 0

*Close Price adjusted for both dividends and splits