Market data

Select a section

Hargreave Hale AIM VCT

(HHV)
Sector: Closed End Investments
37.80p
0.00p 0.00
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section