Select a section

SEARCH

Hargreave Hale AIM VCT

(HHV)

Sector: Closed End Investments

35.80p

0.00p 0.00

Last updated: 16:57:11

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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