Select a section

SEARCH

Hargreave Hale AIM VCT

(HHV)

Sector: Closed End Investments

32.50p

-0.90p -2.69

Last updated: 16:57:13

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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