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
10/10/2024 37.80p 37.80p 37.53p 37.80p 0
09/10/2024 37.80p 37.80p 37.00p 37.80p 49358
08/10/2024 37.80p 38.20p 37.80p 37.80p 4000
07/10/2024 38.60p 38.60p 37.80p 37.80p 11829
04/10/2024 38.60p 38.60p 38.60p 38.60p 0
03/10/2024 38.60p 38.60p 38.60p 38.60p 0
02/10/2024 38.60p 38.60p 37.80p 38.60p 58987
01/10/2024 39.00p 39.00p 39.00p 39.00p 0
30/09/2024 38.80p 39.00p 37.00p 39.00p 16290
27/09/2024 38.80p 38.80p 38.80p 38.80p 0
26/09/2024 38.80p 38.80p 38.00p 38.80p 9218
25/09/2024 39.00p 39.00p 39.00p 39.00p 0
24/09/2024 39.00p 39.00p 39.00p 39.00p 0
23/09/2024 39.00p 39.00p 39.00p 39.00p 0
20/09/2024 39.00p 39.00p 39.00p 39.00p 0
19/09/2024 39.00p 39.00p 39.00p 39.00p 0
18/09/2024 39.00p 39.00p 38.84p 39.00p 39493
17/09/2024 39.00p 39.00p 39.00p 39.00p 0
16/09/2024 39.00p 39.00p 38.20p 39.00p 13682
13/09/2024 39.00p 39.00p 39.00p 39.00p 0
12/09/2024 39.00p 39.00p 38.20p 39.00p 6402
11/09/2024 39.00p 39.00p 38.89p 39.00p 64623
10/09/2024 39.60p 39.60p 38.80p 39.60p 4000
09/09/2024 39.60p 39.60p 39.60p 39.60p 0
06/09/2024 39.60p 39.60p 39.60p 39.60p 0
05/09/2024 39.60p 39.90p 38.70p 39.60p 0
04/09/2024 39.00p 39.60p 39.00p 39.60p 42294
03/09/2024 39.80p 39.80p 39.00p 39.00p 30957
30/08/2024 39.80p 39.80p 39.00p 39.80p 46541
29/08/2024 39.20p 39.80p 39.20p 39.80p 49879
28/08/2024 39.20p 39.20p 38.40p 39.20p 10417
27/08/2024 40.00p 40.00p 38.75p 39.20p 30758
23/08/2024 40.00p 40.00p 39.20p 40.00p 6767
22/08/2024 40.00p 40.00p 39.20p 40.00p 34222
21/08/2024 40.00p 40.00p 39.73p 40.00p 18115
20/08/2024 40.00p 40.00p 39.20p 40.00p 87216
19/08/2024 40.00p 40.00p 40.00p 40.00p 0
16/08/2024 40.00p 40.00p 40.00p 40.00p 0
15/08/2024 40.00p 40.00p 40.00p 40.00p 0
14/08/2024 40.00p 40.00p 39.20p 40.00p 76388
13/08/2024 40.50p 40.50p 40.00p 40.00p 0
12/08/2024 40.50p 40.50p 40.50p 40.50p 0
09/08/2024 40.50p 40.50p 40.50p 40.50p 0
08/08/2024 40.50p 40.50p 40.50p 40.50p 0
07/08/2024 40.50p 40.50p 40.50p 40.50p 0
06/08/2024 40.50p 40.50p 40.50p 40.50p 0
05/08/2024 40.50p 40.50p 40.50p 40.50p 0
02/08/2024 40.50p 40.50p 40.50p 40.50p 0
01/08/2024 40.50p 40.50p 40.50p 40.50p 0
31/07/2024 40.40p 40.50p 40.40p 40.50p 19671
30/07/2024 40.40p 40.86p 39.80p 40.40p 28021
29/07/2024 40.40p 40.86p 39.80p 40.40p 9233
26/07/2024 40.40p 41.00p 39.94p 40.40p 9725
25/07/2024 40.40p 40.55p 39.80p 40.40p 46430
24/07/2024 40.40p 40.40p 40.40p 40.40p 0
23/07/2024 40.40p 40.40p 39.94p 40.40p 7436
22/07/2024 40.40p 40.40p 39.80p 40.40p 37813
19/07/2024 40.60p 40.60p 40.00p 40.40p 0
18/07/2024 40.00p 40.00p 40.00p 40.00p 0
17/07/2024 40.00p 40.00p 39.40p 40.00p 3457
16/07/2024 40.00p 40.00p 39.20p 40.00p 8100
15/07/2024 40.00p 40.00p 39.20p 40.00p 6465
12/07/2024 40.00p 40.00p 40.00p 40.00p 0
11/07/2024 40.00p 40.00p 40.00p 40.00p 0
10/07/2024 40.00p 40.17p 39.20p 40.00p 44747
09/07/2024 40.00p 40.78p 39.20p 40.00p 15212
08/07/2024 40.00p 40.00p 39.20p 40.00p 6937
05/07/2024 40.00p 40.00p 39.20p 40.00p 79611
04/07/2024 40.00p 40.00p 40.00p 40.00p 0
03/07/2024 40.00p 40.00p 39.20p 40.00p 20000
02/07/2024 40.00p 40.00p 40.00p 40.00p 0
01/07/2024 40.00p 40.00p 39.20p 40.00p 30465
28/06/2024 40.00p 40.00p 40.00p 40.00p 0
27/06/2024 40.40p 40.40p 40.00p 40.00p 0
26/06/2024 42.60p 42.60p 41.80p 42.60p 34451
25/06/2024 42.60p 42.60p 41.80p 42.60p 7097
24/06/2024 42.60p 42.60p 41.80p 42.60p 31004
21/06/2024 42.60p 42.60p 41.80p 42.60p 15305
20/06/2024 43.00p 43.00p 42.20p 42.60p 52962
19/06/2024 43.00p 43.00p 43.00p 43.00p 0
18/06/2024 43.00p 43.00p 43.00p 43.00p 0
17/06/2024 43.00p 43.00p 42.20p 43.00p 12653
14/06/2024 43.00p 43.00p 42.20p 43.00p 9186
13/06/2024 43.00p 43.00p 42.20p 43.00p 20414
12/06/2024 43.00p 43.00p 43.00p 43.00p 0
11/06/2024 43.00p 43.00p 43.00p 43.00p 0
10/06/2024 42.00p 43.10p 41.90p 43.00p 0
07/06/2024 42.00p 43.00p 42.00p 43.00p 24765
06/06/2024 43.00p 43.00p 42.22p 43.00p 34161
05/06/2024 42.80p 43.00p 42.20p 43.00p 26010
04/06/2024 42.40p 42.40p 42.40p 42.40p 0
03/06/2024 42.40p 42.40p 42.40p 42.40p 0
31/05/2024 42.40p 42.40p 41.60p 42.40p 3098
30/05/2024 42.40p 42.77p 41.60p 42.40p 125504
29/05/2024 42.40p 42.40p 42.40p 42.40p 0
28/05/2024 42.40p 42.40p 42.40p 42.40p 0
24/05/2024 42.40p 42.40p 42.40p 42.40p 0
23/05/2024 42.40p 42.40p 42.40p 42.40p 0
22/05/2024 42.40p 42.65p 41.60p 42.40p 117316
21/05/2024 42.40p 42.40p 41.60p 42.40p 24856
20/05/2024 42.00p 42.40p 42.00p 42.40p 0
17/05/2024 42.00p 42.00p 41.20p 42.00p 21068
16/05/2024 42.00p 42.00p 42.00p 42.00p 0
15/05/2024 41.20p 42.23p 40.40p 42.00p 76766
14/05/2024 41.20p 41.20p 40.40p 41.20p 21241
13/05/2024 41.20p 41.20p 40.40p 41.20p 40151
10/05/2024 41.20p 41.20p 41.20p 41.20p 0
09/05/2024 41.20p 41.20p 40.40p 41.20p 36358
08/05/2024 42.00p 42.20p 41.20p 41.20p 0
07/05/2024 41.20p 41.20p 41.20p 41.20p 0
03/05/2024 41.20p 41.36p 41.20p 41.20p 65901
02/05/2024 40.80p 40.80p 40.53p 40.80p 0
01/05/2024 42.00p 42.00p 40.00p 40.80p 6462
30/04/2024 40.80p 40.80p 40.00p 40.80p 10536
29/04/2024 40.80p 40.80p 39.40p 40.80p 15365
26/04/2024 40.80p 40.80p 40.00p 40.80p 617
25/04/2024 40.80p 40.80p 40.53p 40.80p 0
24/04/2024 40.80p 40.80p 40.53p 40.80p 0
23/04/2024 41.00p 41.00p 40.00p 40.80p 11841
22/04/2024 41.00p 41.00p 40.20p 41.00p 50766
19/04/2024 41.00p 41.00p 40.20p 41.00p 31465
18/04/2024 41.00p 41.00p 41.00p 41.00p 0
17/04/2024 41.00p 41.22p 41.00p 41.00p 29478
16/04/2024 41.00p 41.00p 40.20p 41.00p 19491
15/04/2024 41.00p 41.00p 40.20p 41.00p 19582
12/04/2024 41.00p 41.00p 40.20p 41.00p 26443
11/04/2024 41.00p 41.80p 40.20p 41.00p 11913
10/04/2024 41.80p 41.80p 40.87p 41.00p 204482
09/04/2024 41.80p 41.80p 41.00p 41.80p 30000
08/04/2024 41.80p 41.80p 41.80p 41.80p 0
05/04/2024 41.80p 41.80p 41.80p 41.80p 0
04/04/2024 41.80p 41.80p 41.00p 41.80p 36336
03/04/2024 42.20p 42.20p 41.40p 41.80p 8517
02/04/2024 42.20p 42.20p 42.20p 42.20p 0
28/03/2024 42.20p 42.20p 41.40p 42.20p 17996
27/03/2024 42.00p 42.00p 41.87p 42.00p 12185
26/03/2024 42.00p 42.00p 41.20p 42.00p 11924
25/03/2024 42.00p 42.00p 42.00p 42.00p 0
22/03/2024 42.00p 42.00p 41.92p 42.00p 8224
21/03/2024 42.00p 42.00p 41.92p 42.00p 34061
20/03/2024 41.60p 42.00p 41.60p 42.00p 0
19/03/2024 41.60p 42.00p 41.20p 42.00p 38566
18/03/2024 41.60p 41.60p 40.80p 41.60p 5064
15/03/2024 41.60p 41.60p 40.80p 41.60p 346
14/03/2024 41.60p 41.60p 41.60p 41.60p 0
13/03/2024 41.60p 41.70p 40.80p 41.60p 105496
12/03/2024 41.60p 41.60p 41.60p 41.60p 0
11/03/2024 41.60p 42.10p 40.80p 41.60p 66160
08/03/2024 41.60p 41.60p 40.80p 41.60p 6549
07/03/2024 41.60p 41.60p 40.80p 41.60p 6107
06/03/2024 41.60p 41.60p 40.80p 41.60p 32450
05/03/2024 41.60p 41.60p 41.21p 41.60p 60424
04/03/2024 41.60p 41.60p 41.60p 41.60p 0
01/03/2024 41.60p 41.60p 41.60p 41.60p 0
29/02/2024 41.60p 41.60p 40.80p 41.60p 42592
28/02/2024 41.60p 41.70p 41.60p 41.60p 12993
27/02/2024 41.60p 41.60p 40.80p 41.60p 61437
26/02/2024 42.00p 42.00p 40.80p 41.60p 58788
23/02/2024 41.60p 41.60p 40.80p 41.60p 78626
22/02/2024 41.60p 41.60p 41.60p 41.60p 0
21/02/2024 41.60p 41.67p 40.80p 41.60p 58039
20/02/2024 41.60p 41.60p 40.80p 41.60p 18358
19/02/2024 41.60p 41.83p 40.80p 41.60p 25789
16/02/2024 41.60p 41.83p 40.80p 41.60p 29931
15/02/2024 41.60p 41.83p 40.80p 41.60p 40495
14/02/2024 41.60p 41.60p 40.80p 41.60p 12808
13/02/2024 41.60p 41.60p 41.60p 41.60p 0
12/02/2024 42.00p 42.00p 40.80p 41.60p 11829
09/02/2024 42.20p 42.20p 41.40p 42.20p 13202
08/02/2024 42.20p 42.23p 42.20p 42.20p 78574
07/02/2024 42.20p 42.60p 42.20p 42.20p 3723
06/02/2024 42.20p 42.20p 41.40p 42.20p 10279
05/02/2024 42.20p 42.20p 41.40p 42.20p 68438
02/02/2024 42.20p 42.20p 42.20p 42.20p 0
01/02/2024 41.80p 42.20p 41.40p 42.20p 19588
31/01/2024 42.00p 42.70p 42.20p 42.20p 0
30/01/2024 42.20p 42.20p 42.20p 42.20p 0
29/01/2024 42.20p 42.20p 41.40p 42.20p 8675
26/01/2024 42.00p 42.70p 42.00p 42.20p 0
25/01/2024 42.20p 42.20p 42.20p 42.20p 0
24/01/2024 42.20p 42.20p 41.40p 42.20p 93618
23/01/2024 42.20p 42.20p 41.40p 42.20p 76251
22/01/2024 42.20p 42.80p 41.40p 42.20p 58084
19/01/2024 42.20p 42.20p 41.40p 42.20p 141956
18/01/2024 42.20p 46.90p 42.20p 42.20p 57680
17/01/2024 42.20p 42.65p 42.20p 42.20p 75698
16/01/2024 42.20p 42.20p 42.20p 42.20p 0
15/01/2024 42.20p 42.20p 41.40p 42.20p 23362
12/01/2024 42.20p 42.20p 41.40p 42.20p 49719
11/01/2024 42.80p 42.80p 42.00p 42.80p 5649
10/01/2024 42.80p 42.80p 42.74p 42.80p 114649
09/01/2024 41.80p 43.00p 41.80p 42.80p 22091
08/01/2024 41.80p 41.80p 41.00p 41.80p 31759
05/01/2024 41.80p 41.80p 41.00p 41.80p 20279
04/01/2024 41.80p 41.80p 41.00p 41.80p 23505
03/01/2024 42.80p 43.60p 42.00p 42.80p 11538
02/01/2024 42.80p 42.80p 42.00p 42.80p 13127
29/12/2023 42.00p 43.40p 42.00p 42.80p 9274
28/12/2023 42.00p 42.80p 42.00p 42.80p 0
27/12/2023 42.00p 42.80p 42.00p 42.80p 14010

*Close Price adjusted for both dividends and splits