Market data

Select a section

Hargreave Hale AIM VCT

(HHV)
Sector: Closed End Investments
39.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 40.00p 40.00p 39.73p 40.00p 18,115
20/08/2024 40.00p 40.00p 39.20p 40.00p 87,216
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 76,388
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 19,671
30/07/2024 40.40p 40.86p 39.80p 40.40p 28,021
29/07/2024 40.40p 40.86p 39.80p 40.40p 9,233
26/07/2024 40.40p 41.00p 39.94p 40.40p 9,725
25/07/2024 40.40p 40.55p 39.80p 40.40p 46,430
24/07/2024 40.40p 40.40p 40.40p 40.40p 0
23/07/2024 40.40p 40.40p 39.94p 40.40p 7,436
22/07/2024 40.40p 40.40p 39.80p 40.40p 37,813
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 3,457
16/07/2024 40.00p 40.00p 39.20p 40.00p 8,100
15/07/2024 40.00p 40.00p 39.20p 40.00p 6,465
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 44,747
09/07/2024 40.00p 40.78p 39.20p 40.00p 15,212
08/07/2024 40.00p 40.00p 39.20p 40.00p 6,937
05/07/2024 40.00p 40.00p 39.20p 40.00p 79,611
04/07/2024 40.00p 40.00p 40.00p 40.00p 0
03/07/2024 40.00p 40.00p 39.20p 40.00p 20,000
02/07/2024 40.00p 40.00p 40.00p 40.00p 0
01/07/2024 40.00p 40.00p 39.20p 40.00p 30,465
28/06/2024 40.00p 40.00p 40.00p 40.00p 0
27/06/2024 40.40p 42.60p 40.00p 40.00p 0
26/06/2024 42.60p 42.60p 41.80p 42.60p 34,451
25/06/2024 42.60p 42.60p 41.80p 42.60p 7,097
24/06/2024 42.60p 42.60p 41.80p 42.60p 31,004
21/06/2024 42.60p 42.60p 41.80p 42.60p 15,305
20/06/2024 43.00p 43.00p 42.20p 42.60p 52,962
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 12,653
14/06/2024 43.00p 43.00p 42.20p 43.00p 9,186
13/06/2024 43.00p 43.00p 42.20p 43.00p 20,414
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 24,765
06/06/2024 43.00p 43.00p 42.22p 43.00p 34,161
05/06/2024 42.80p 43.00p 42.20p 43.00p 26,010
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 3,098
30/05/2024 42.40p 42.77p 41.60p 42.40p 125,504
29/05/2024 42.40p 42.40p 42.40p 42.40p 0
28/05/2024 42.40p 42.40p 42.40p 42.40p 0
27/05/2024 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 117,316
21/05/2024 42.40p 42.40p 41.60p 42.40p 24,856
20/05/2024 42.00p 42.40p 42.00p 42.40p 0
17/05/2024 42.00p 42.00p 41.20p 42.00p 21,068
16/05/2024 42.00p 42.00p 42.00p 42.00p 0
15/05/2024 41.20p 42.23p 40.40p 42.00p 76,766
14/05/2024 41.20p 41.20p 40.40p 41.20p 21,241
13/05/2024 41.20p 41.20p 40.40p 41.20p 40,151
10/05/2024 41.20p 41.20p 41.20p 41.20p 0
09/05/2024 41.20p 41.20p 40.40p 41.20p 36,358
08/05/2024 42.00p 42.20p 41.20p 41.20p 0
07/05/2024 41.20p 41.20p 41.20p 41.20p 0
06/05/2024 41.20p 41.36p 41.20p 41.20p 65,901
03/05/2024 41.20p 41.36p 41.20p 41.20p 65,901
02/05/2024 40.80p 40.80p 40.53p 40.80p 0
01/05/2024 42.00p 42.00p 40.00p 40.80p 6,462
30/04/2024 40.80p 40.80p 40.00p 40.80p 10,536
29/04/2024 40.80p 40.80p 39.40p 40.80p 15,365
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 11,841
22/04/2024 41.00p 41.00p 40.20p 41.00p 50,766
19/04/2024 41.00p 41.00p 40.20p 41.00p 31,465
18/04/2024 41.00p 41.00p 41.00p 41.00p 0
17/04/2024 41.00p 41.22p 41.00p 41.00p 29,478
16/04/2024 41.00p 41.00p 40.20p 41.00p 19,491
15/04/2024 41.00p 41.00p 40.20p 41.00p 19,582
12/04/2024 41.00p 41.00p 40.20p 41.00p 26,443
11/04/2024 41.00p 41.80p 40.20p 41.00p 11,913
10/04/2024 41.80p 41.80p 40.87p 41.00p 204,482
09/04/2024 41.80p 41.80p 41.00p 41.80p 30,000
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 36,336
03/04/2024 42.20p 42.20p 41.40p 41.80p 8,517
02/04/2024 42.20p 42.20p 42.20p 42.20p 0
01/04/2024 42.20p 42.20p 41.40p 42.20p 17,996
29/03/2024 42.20p 42.20p 41.40p 42.20p 17,996
28/03/2024 42.20p 42.20p 41.40p 42.20p 17,996
27/03/2024 42.00p 42.00p 41.87p 42.00p 12,185
26/03/2024 42.00p 42.00p 41.20p 42.00p 11,924
25/03/2024 42.00p 42.00p 42.00p 42.00p 0
22/03/2024 42.00p 42.00p 41.92p 42.00p 8,224
21/03/2024 42.00p 42.00p 41.92p 42.00p 34,061
20/03/2024 42.00p 42.00p 42.00p 42.00p 0

Market data

Select a section