Canada markets close in 5 hours 49 minutes

Hargreave Hale AIM VCT plc (HHV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
69.51-0.74 (-1.05%)
As of 12:30PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 17, 202269.5169.5169.5169.5169.514,998
May 16, 202270.2569.5169.5170.2570.253,370
May 13, 202270.5071.0070.0070.2570.2510,533
May 12, 202270.5070.3970.0570.5070.5082,673
May 11, 202270.5070.7970.7970.5070.504,140
May 10, 202271.7571.7571.7571.7571.75-
May 09, 202271.7571.7571.7571.7571.75-
May 06, 202271.7571.9771.0071.7571.75124,844
May 05, 202271.7571.2571.2571.7571.756,419
May 04, 202273.2572.0072.0071.7571.756,511
May 03, 202273.2572.0072.0073.2573.2534,271
Apr 29, 202273.2574.0074.0073.2573.255,299
Apr 28, 202273.2572.6072.5573.2573.258,174
Apr 27, 202273.2572.9072.9073.2573.2579,988
Apr 26, 202273.7573.7573.7573.7573.75-
Apr 25, 202273.7573.7573.7573.7573.75-
Apr 22, 202273.7573.7573.7573.7573.75-
Apr 21, 202273.7573.4773.0073.7573.7568,424
Apr 20, 202273.7573.0172.1173.7573.7542,328
Apr 19, 202273.7573.0073.0073.7573.7513,314
Apr 14, 202273.7573.7573.7573.7573.75-
Apr 13, 202273.7573.1073.0173.7573.7559,562
Apr 12, 202273.7573.7573.7573.7573.75-
Apr 11, 202273.7572.1072.0073.7573.75120,821
Apr 08, 202273.7573.0173.0173.7573.756,382
Apr 07, 202273.7573.2773.0073.7573.7562,374
Apr 06, 202274.7574.0774.0773.7573.7516,357
Apr 05, 202274.7574.0774.0774.7574.7524,924
Apr 04, 202274.7574.0874.0774.7574.7581,319
Apr 01, 202274.7575.4975.4974.7574.7513,246
Mar 31, 202274.7575.1874.2074.7574.7525,520
Mar 30, 202274.7575.5074.0774.7574.7530,196
Mar 29, 202272.2573.0071.6074.7574.7513,131
Mar 28, 202272.2571.6071.6072.2572.2514,639
Mar 25, 202272.2573.0071.6072.2572.2525,739
Mar 24, 202272.2572.2572.2572.2572.25-
Mar 23, 202272.2573.0073.0072.2572.256,748
Mar 22, 202270.7572.5070.1072.2572.2525,263
Mar 21, 202270.7570.7570.7570.7570.75-
Mar 18, 202270.7570.7570.7570.7570.75-
Mar 17, 202270.7571.0071.0070.7570.756,294
Mar 16, 202270.7571.0071.0070.7570.754,172
Mar 15, 202270.7570.7570.7570.7570.75-
Mar 14, 202270.7571.4370.0070.7570.758,850
Mar 11, 202270.7570.7570.7570.7570.75-
Mar 10, 202271.2571.4370.0070.7570.7510,994
Mar 09, 202271.2571.2571.2571.2571.25-
Mar 08, 202274.7572.5072.5071.2571.2513,953
Mar 07, 202274.7575.4075.4074.7574.755,488
Mar 04, 202274.7574.7574.7574.7574.75-
Mar 03, 202274.7574.3574.3574.7574.7567,021
Mar 02, 202274.7580.0080.0074.7574.755,000
Mar 01, 202274.7574.7574.7574.7574.75-
Feb 28, 202278.7577.0077.0078.7578.755,000
Feb 25, 202278.7578.7578.7578.7578.75-
Feb 24, 202278.7578.7578.7578.7578.75-
Feb 23, 202278.7578.7578.7578.7578.75-
Feb 22, 202278.7578.7578.7578.7578.75-
Feb 21, 202279.7580.1379.0079.7579.7516,230
Feb 18, 202279.7579.7579.7579.7579.75-
Feb 17, 202279.7579.0179.0179.7579.75362
Feb 16, 202279.7579.7679.1079.7579.7533,841
Feb 15, 202279.7579.7579.7579.7579.75-
Feb 14, 202280.2580.4979.6379.2579.2512,343
Feb 11, 202280.2580.9279.6080.2580.254,701
Feb 10, 202280.2580.0079.5780.2580.2519,279
Feb 09, 202280.2579.9579.5780.2580.2581,724
Feb 08, 202280.7581.5081.5080.2580.255,076
Feb 07, 202280.7580.0080.0080.7580.755,000
Feb 04, 202280.7580.7580.7580.7580.75-
Feb 03, 202280.7580.7580.7580.7580.75-
Feb 02, 202282.7583.4280.0080.7580.756,000
Feb 01, 202282.7583.5082.0082.7582.754,000
Jan 31, 202282.7582.7582.7582.7582.75-
Jan 28, 202282.7580.0080.0082.7582.756,595
Jan 27, 202282.7583.5080.0082.7582.7553,704
Jan 26, 202282.7582.7582.7582.7582.75-
Jan 25, 202284.2584.2584.2584.2584.25-
Jan 24, 202284.5084.5084.5084.5084.50-
Jan 21, 202284.5083.5083.5084.5084.509,715
Jan 20, 202284.5084.0084.0084.5084.5013,345
Jan 19, 202284.5084.5084.5084.5084.50-
Jan 18, 202285.2585.2585.2585.2585.25-
Jan 17, 202285.2585.2585.2585.2585.25-
Jan 14, 202285.2585.2585.2585.2585.25-
Jan 13, 202285.2585.2585.2585.2585.25-
Jan 12, 202285.2585.4085.4085.2585.2516,700
Jan 11, 202286.2585.5784.5885.2585.257,813
Jan 10, 202285.7586.4085.6886.2586.2542,087
Jan 07, 202285.7585.7585.7585.7585.75-
Jan 06, 202285.7586.5085.2485.7585.754,906
Jan 06, 20223.15 Dividend
Jan 05, 202288.7589.0089.0088.7585.6011,000
Jan 04, 202288.7589.4388.0088.7585.6020,519
Dec 31, 202188.7588.0088.0088.7585.6016,819
Dec 30, 202188.7588.7588.7588.7585.60-
Dec 29, 202188.0087.5087.5088.0084.886,785
Dec 24, 202188.0088.0088.0088.0084.88-
Dec 23, 202188.0088.4588.4588.0084.881,581
Dec 22, 202188.0087.5087.5088.0084.885,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...