Market data

Select a section

Hargreave Hale AIM VCT

(HHV)
Sector: Closed End Investments
34.50p
0.01p 1.47
Last updated:

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 34.00p 34.00p 33.66p 34.00p 68,779
10/06/2025 34.00p 34.50p 34.00p 34.00p 0
09/06/2025 34.00p 34.97p 33.21p 34.00p 32,714
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 49,751
03/06/2025 34.00p 34.50p 34.00p 34.00p 0
02/06/2025 34.00p 34.90p 33.20p 34.00p 14,221
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 26,684
27/05/2025 33.60p 34.50p 33.60p 34.00p 0
26/05/2025 33.60p 33.60p 33.60p 33.60p 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 20,559
20/05/2025 33.00p 33.00p 32.05p 33.00p 52,880
19/05/2025 33.00p 33.00p 32.00p 33.00p 12,808
16/05/2025 33.00p 33.00p 32.10p 33.00p 11,144
15/05/2025 33.00p 33.00p 32.67p 33.00p 0
14/05/2025 33.00p 33.66p 32.00p 33.00p 65,789
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 6,521
07/05/2025 33.00p 33.00p 32.67p 33.00p 0
06/05/2025 33.00p 33.76p 32.00p 33.00p 2,436
05/05/2025 33.00p 33.33p 33.00p 33.00p 0
02/05/2025 33.00p 33.33p 33.00p 33.00p 0
01/05/2025 33.00p 33.00p 32.00p 33.00p 6,021
30/04/2025 33.00p 33.00p 32.00p 33.00p 53,612
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 105,596
23/04/2025 32.00p 32.33p 32.00p 32.00p 0
22/04/2025 32.00p 32.33p 32.00p 32.00p 0
21/04/2025 32.00p 32.00p 31.00p 32.00p 42,776
18/04/2025 32.00p 32.00p 31.00p 32.00p 42,776
17/04/2025 32.00p 32.00p 31.00p 32.00p 42,776
16/04/2025 32.00p 32.76p 32.00p 32.00p 4,120
15/04/2025 32.50p 32.50p 31.72p 32.00p 21,248
14/04/2025 32.50p 32.50p 32.50p 32.50p 0
11/04/2025 32.50p 32.50p 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 6,142
03/04/2025 33.50p 33.50p 33.50p 33.50p 0
02/04/2025 33.50p 33.50p 32.60p 33.50p 6,713
01/04/2025 33.80p 33.80p 33.00p 33.60p 126,575
31/03/2025 33.80p 33.80p 33.53p 33.80p 0
28/03/2025 33.80p 33.87p 33.80p 33.80p 10,246
27/03/2025 33.80p 33.80p 33.05p 33.80p 33
26/03/2025 33.80p 33.80p 33.05p 33.80p 52,722
25/03/2025 33.80p 33.80p 33.00p 33.80p 6,660
24/03/2025 33.80p 33.80p 33.00p 33.80p 12,519
21/03/2025 33.80p 33.80p 33.00p 33.80p 55,491
20/03/2025 33.80p 33.80p 33.53p 33.80p 0
19/03/2025 33.80p 33.80p 33.32p 33.80p 206,739
18/03/2025 34.60p 34.93p 33.53p 33.80p 0
17/03/2025 34.60p 34.60p 33.10p 34.60p 19,604
14/03/2025 34.60p 34.93p 34.60p 34.60p 0
13/03/2025 34.60p 34.60p 33.60p 34.60p 11,484
12/03/2025 34.60p 34.60p 33.60p 34.60p 529,470
11/03/2025 34.60p 34.93p 34.60p 34.60p 0
10/03/2025 34.60p 35.36p 34.60p 34.60p 2,828
07/03/2025 34.60p 34.60p 33.20p 34.60p 60,321
06/03/2025 34.60p 34.60p 33.60p 34.60p 9,768
05/03/2025 34.60p 34.60p 34.45p 34.60p 25,247
04/03/2025 34.60p 34.60p 33.60p 34.60p 21,636
28/02/2025 35.00p 35.34p 34.00p 35.00p 50,459
27/02/2025 35.00p 35.00p 34.00p 35.00p 63,016
26/02/2025 35.00p 35.00p 34.00p 35.00p 6,974
25/02/2025 35.50p 35.50p 34.10p 35.00p 52,718
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 116,642
19/02/2025 35.50p 35.50p 35.50p 35.50p 0
18/02/2025 35.50p 35.50p 35.00p 35.50p 12,914
17/02/2025 35.50p 35.50p 35.50p 35.50p 79
14/02/2025 35.50p 35.50p 35.00p 35.50p 35,202
13/02/2025 35.50p 35.50p 35.00p 35.50p 23,064
12/02/2025 35.50p 35.50p 35.00p 35.50p 182,330
11/02/2025 35.50p 35.50p 35.00p 35.50p 6,567
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 45,026
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 6,525
30/01/2025 35.80p 35.80p 35.00p 35.80p 129,370
29/01/2025 35.80p 36.07p 35.80p 35.80p 0
28/01/2025 35.80p 35.80p 35.00p 35.80p 3,709
27/01/2025 35.80p 36.07p 35.80p 35.80p 0
24/01/2025 35.80p 35.80p 35.00p 35.80p 18,586
23/01/2025 35.80p 35.80p 35.00p 35.80p 722,225
22/01/2025 35.80p 35.80p 35.00p 35.80p 15,133
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 35.80p 35.00p 35.80p 36,079
15/01/2025 35.20p 35.80p 35.20p 35.80p 260,146
14/01/2025 35.80p 35.80p 34.50p 35.20p 22,000
13/01/2025 35.80p 35.80p 35.00p 35.80p 46,724
10/01/2025 35.80p 35.80p 35.00p 35.80p 15,300
09/01/2025 35.80p 36.41p 35.00p 35.80p 27,189
08/01/2025 36.80p 36.80p 36.00p 36.00p 42,150
07/01/2025 36.80p 36.80p 36.00p 36.80p 49,172
06/01/2025 36.80p 36.80p 36.00p 36.80p 7,745
03/01/2025 36.80p 36.80p 36.00p 36.80p 4,000
02/01/2025 36.80p 36.80p 36.00p 36.80p 2,000
01/01/2025 38.40p 38.80p 38.40p 38.40p 1,080
31/12/2024 38.40p 38.80p 38.40p 38.40p 1,080
30/12/2024 38.40p 39.20p 38.40p 38.40p 14,178
27/12/2024 38.40p 39.20p 38.40p 38.40p 6,200
26/12/2024 38.40p 38.40p 37.60p 38.40p 12,862
25/12/2024 38.40p 38.40p 37.60p 38.40p 12,862
24/12/2024 38.40p 38.40p 37.60p 38.40p 12,862
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 5,218
13/12/2024 37.80p 37.80p 37.80p 37.80p 0
12/12/2024 37.80p 37.80p 37.00p 37.80p 32,124

Market data

Select a section