Market data

Select a section

Hargreave Hale AIM VCT

(HHV)
Sector: Closed End Investments
35.50p
0.00p 0.00
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/12/2024 37.80p 38.28p 37.80p 37.80p 220,807
10/12/2024 37.80p 37.80p 37.80p 37.80p 0
09/12/2024 37.80p 37.80p 37.00p 37.80p 25,595
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 68,860
03/12/2024 37.80p 37.80p 37.80p 37.80p 0
02/12/2024 37.80p 37.80p 37.00p 37.80p 28,249
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 78,193
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 88,244
21/11/2024 37.80p 37.80p 37.80p 37.80p 0
20/11/2024 37.80p 37.81p 37.80p 37.80p 69,226
19/11/2024 37.80p 37.80p 37.80p 37.80p 0
18/11/2024 37.80p 37.80p 37.00p 37.80p 22,049
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 277,758
11/11/2024 37.80p 37.80p 36.50p 37.80p 15,972
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 13,342
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 83,174
29/10/2024 38.00p 38.00p 38.00p 38.00p 0
28/10/2024 38.00p 38.00p 37.20p 38.00p 28,567
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 51,262
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 29,789
16/10/2024 38.00p 38.00p 37.20p 38.00p 218,248
15/10/2024 38.60p 38.60p 37.00p 38.60p 11,750
14/10/2024 38.60p 38.60p 37.00p 38.60p 36,281
11/10/2024 37.80p 38.60p 37.00p 38.60p 39,359
10/10/2024 37.80p 37.80p 37.53p 37.80p 0
09/10/2024 37.80p 37.80p 37.00p 37.80p 49,358
08/10/2024 37.80p 38.20p 37.80p 37.80p 4,000
07/10/2024 38.60p 38.60p 37.80p 37.80p 11,829
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 58,987
01/10/2024 39.00p 39.00p 39.00p 39.00p 0
30/09/2024 38.80p 39.00p 37.00p 39.00p 16,290
27/09/2024 38.80p 38.80p 38.80p 38.80p 0
26/09/2024 38.80p 38.80p 38.00p 38.80p 9,218
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 39,493
17/09/2024 39.00p 39.00p 39.00p 39.00p 0
16/09/2024 39.00p 39.00p 38.20p 39.00p 13,682
13/09/2024 39.00p 39.00p 39.00p 39.00p 0
12/09/2024 39.00p 39.00p 38.20p 39.00p 6,402
11/09/2024 39.00p 39.00p 38.89p 39.60p 64,623
10/09/2024 39.60p 39.60p 38.80p 39.60p 4,000
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 42,294
03/09/2024 39.80p 39.80p 39.00p 39.00p 30,957
02/09/2024 39.80p 40.26p 39.00p 39.80p 22,513
30/08/2024 39.80p 39.80p 39.00p 39.80p 46,541
29/08/2024 39.20p 39.80p 39.20p 39.80p 49,879
28/08/2024 39.20p 39.20p 38.40p 39.20p 10,417
27/08/2024 40.00p 40.00p 38.75p 39.20p 30,758
26/08/2024 40.00p 40.00p 39.20p 40.00p 34,222
23/08/2024 40.00p 40.00p 39.20p 40.00p 34,222
22/08/2024 40.00p 40.00p 39.20p 40.00p 34,222

Market data

Select a section