Hargreave Hale AIM VCT plc (HHV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:05AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.80 | 40.80 | 617 |
| Apr 25, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 24, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 23, 2024 | 41.00 | 40.00 | 40.00 | 40.80 | 40.80 | 11,841 |
| Apr 22, 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 50,766 |
| Apr 19, 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 31,465 |
| Apr 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 17, 2024 | 41.00 | 41.22 | 40.20 | 41.00 | 41.00 | 57,198 |
| Apr 16, 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 19,491 |
| Apr 15, 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 19,582 |
| Apr 12, 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 26,443 |
| Apr 11, 2024 | 41.00 | 41.80 | 40.20 | 41.00 | 41.00 | 11,913 |
| Apr 10, 2024 | 41.80 | 41.00 | 40.87 | 41.00 | 41.00 | 204,482 |
| Apr 09, 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 30,000 |
| Apr 08, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Apr 05, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Apr 04, 2024 | 41.00 | 41.00 | 41.00 | 41.80 | 41.80 | 36,336 |
| Apr 03, 2024 | 42.20 | 42.10 | 41.40 | 41.80 | 41.80 | 8,517 |
| Apr 02, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Mar 28, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 17,996 |
| Mar 27, 2024 | 42.00 | 41.87 | 41.87 | 42.00 | 42.00 | 12,185 |
| Mar 26, 2024 | 42.00 | 41.20 | 41.20 | 42.00 | 42.00 | 11,924 |
| Mar 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 22, 2024 | 42.00 | 41.92 | 41.92 | 42.00 | 42.00 | 8,224 |
| Mar 21, 2024 | 42.00 | 41.92 | 41.92 | 42.00 | 42.00 | 34,061 |
| Mar 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 19, 2024 | 41.60 | 41.20 | 41.20 | 42.00 | 42.00 | 38,566 |
| Mar 18, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 5,064 |
| Mar 15, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 346 |
| Mar 14, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 13, 2024 | 41.60 | 41.70 | 40.80 | 41.60 | 41.60 | 105,496 |
| Mar 12, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 11, 2024 | 41.60 | 42.10 | 40.80 | 41.60 | 41.60 | 66,160 |
| Mar 08, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 6,549 |
| Mar 07, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 6,107 |
| Mar 06, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 32,450 |
| Mar 05, 2024 | 41.60 | 41.21 | 41.21 | 41.60 | 41.60 | 60,424 |
| Mar 04, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 01, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 29, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 42,592 |
| Feb 28, 2024 | 41.60 | 41.70 | 41.70 | 41.60 | 41.60 | 12,993 |
| Feb 27, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 61,437 |
| Feb 26, 2024 | 42.00 | 41.20 | 40.80 | 41.60 | 41.60 | 58,788 |
| Feb 23, 2024 | 41.60 | 41.20 | 40.80 | 41.60 | 41.60 | 78,626 |
| Feb 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 21, 2024 | 41.60 | 41.67 | 40.80 | 41.60 | 41.60 | 58,039 |
| Feb 20, 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 18,358 |
| Feb 19, 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 25,789 |
| Feb 16, 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 29,931 |
| Feb 15, 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 40,495 |
| Feb 14, 2024 | 41.60 | 42.00 | 40.80 | 41.60 | 41.60 | 51,117 |
| Feb 13, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 12, 2024 | 42.00 | 40.80 | 40.80 | 41.60 | 41.60 | 11,829 |
| Feb 09, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 13,202 |
| Feb 08, 2024 | 42.20 | 42.23 | 42.23 | 42.20 | 42.20 | 78,574 |
| Feb 07, 2024 | 42.20 | 42.60 | 41.40 | 42.20 | 42.20 | 43,851 |
| Feb 06, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 10,279 |
| Feb 05, 2024 | 42.20 | 41.42 | 41.40 | 42.20 | 42.20 | 93,130 |
| Feb 02, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Feb 01, 2024 | 41.80 | 41.40 | 41.40 | 42.20 | 42.20 | 19,588 |
| Jan 31, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 30, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 29, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 8,675 |
| Jan 26, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 25, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 24, 2024 | 42.20 | 41.85 | 41.40 | 42.20 | 42.20 | 93,618 |
| Jan 23, 2024 | 42.20 | 41.50 | 41.40 | 42.20 | 42.20 | 37,188 |
| Jan 22, 2024 | 42.20 | 42.80 | 41.40 | 42.20 | 42.20 | 14,521 |
| Jan 19, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 35,489 |
| Jan 18, 2024 | 42.20 | 46.90 | 46.90 | 42.20 | 42.20 | 11,536 |
| Jan 17, 2024 | 42.20 | 42.65 | 42.65 | 42.20 | 42.20 | 75,698 |
| Jan 16, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 15, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 12, 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 49,719 |
| Jan 11, 2024 | 42.80 | 42.00 | 42.00 | 42.80 | 42.80 | 5,649 |
| Jan 10, 2024 | 42.80 | 42.74 | 42.74 | 42.80 | 42.80 | 114,649 |
| Jan 09, 2024 | 43.00 | 43.00 | 43.00 | 42.80 | 42.80 | 22,091 |
| Jan 08, 2024 | 41.80 | 41.25 | 41.00 | 41.80 | 41.80 | 76,925 |
| Jan 05, 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 20,279 |
| Jan 04, 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 23,505 |
| Jan 04, 2024 | 1.5 Dividend | |||||
| Jan 03, 2024 | 42.80 | 43.60 | 42.00 | 42.80 | 41.30 | 11,538 |
| Jan 02, 2024 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 13,127 |
| Dec 29, 2023 | 42.00 | 43.40 | 42.00 | 42.80 | 41.30 | 9,274 |
| Dec 28, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
| Dec 27, 2023 | 42.00 | 42.00 | 42.00 | 42.80 | 41.30 | 14,010 |
| Dec 22, 2023 | 42.80 | 43.40 | 42.00 | 42.80 | 41.30 | 6,262 |
| Dec 21, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
| Dec 20, 2023 | 42.80 | 43.24 | 43.24 | 42.80 | 41.30 | 19,000 |
| Dec 19, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 40.91 | - |
| Dec 18, 2023 | 42.40 | 41.60 | 41.60 | 42.40 | 40.91 | 7,816 |
| Dec 15, 2023 | 42.40 | 43.00 | 41.60 | 42.40 | 40.91 | 25,112 |
| Dec 14, 2023 | 42.80 | 43.40 | 43.40 | 42.40 | 40.91 | 7 |
| Dec 13, 2023 | 42.80 | 43.10 | 42.00 | 42.80 | 41.30 | 70,033 |
| Dec 12, 2023 | 42.80 | 43.36 | 42.00 | 42.80 | 41.30 | 49,614 |
| Dec 11, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
| Dec 08, 2023 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 8,530 |
| Dec 07, 2023 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 7,313 |
| Dec 06, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
| Dec 05, 2023 | 42.80 | 42.75 | 42.00 | 42.80 | 41.30 | 12,943 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.