STOCKS OPEN HIGHER AS INVESTORS WEIGH RETAIL EARNINGS

Walmart Q1 earnings miss estimates while sales grow more than expected

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	69.51	69.51	69.51	69.51	69.51	4,998
May 16, 2022	70.25	69.51	69.51	70.25	70.25	3,370
May 13, 2022	70.50	71.00	70.00	70.25	70.25	10,533
May 12, 2022	70.50	70.39	70.05	70.50	70.50	82,673
May 11, 2022	70.50	70.79	70.79	70.50	70.50	4,140
May 10, 2022	71.75	71.75	71.75	71.75	71.75	-
May 09, 2022	71.75	71.75	71.75	71.75	71.75	-
May 06, 2022	71.75	71.97	71.00	71.75	71.75	124,844
May 05, 2022	71.75	71.25	71.25	71.75	71.75	6,419
May 04, 2022	73.25	72.00	72.00	71.75	71.75	6,511
May 03, 2022	73.25	72.00	72.00	73.25	73.25	34,271
Apr 29, 2022	73.25	74.00	74.00	73.25	73.25	5,299
Apr 28, 2022	73.25	72.60	72.55	73.25	73.25	8,174
Apr 27, 2022	73.25	72.90	72.90	73.25	73.25	79,988
Apr 26, 2022	73.75	73.75	73.75	73.75	73.75	-
Apr 25, 2022	73.75	73.75	73.75	73.75	73.75	-
Apr 22, 2022	73.75	73.75	73.75	73.75	73.75	-
Apr 21, 2022	73.75	73.47	73.00	73.75	73.75	68,424
Apr 20, 2022	73.75	73.01	72.11	73.75	73.75	42,328
Apr 19, 2022	73.75	73.00	73.00	73.75	73.75	13,314
Apr 14, 2022	73.75	73.75	73.75	73.75	73.75	-
Apr 13, 2022	73.75	73.10	73.01	73.75	73.75	59,562
Apr 12, 2022	73.75	73.75	73.75	73.75	73.75	-
Apr 11, 2022	73.75	72.10	72.00	73.75	73.75	120,821
Apr 08, 2022	73.75	73.01	73.01	73.75	73.75	6,382
Apr 07, 2022	73.75	73.27	73.00	73.75	73.75	62,374
Apr 06, 2022	74.75	74.07	74.07	73.75	73.75	16,357
Apr 05, 2022	74.75	74.07	74.07	74.75	74.75	24,924
Apr 04, 2022	74.75	74.08	74.07	74.75	74.75	81,319
Apr 01, 2022	74.75	75.49	75.49	74.75	74.75	13,246
Mar 31, 2022	74.75	75.18	74.20	74.75	74.75	25,520
Mar 30, 2022	74.75	75.50	74.07	74.75	74.75	30,196
Mar 29, 2022	72.25	73.00	71.60	74.75	74.75	13,131
Mar 28, 2022	72.25	71.60	71.60	72.25	72.25	14,639
Mar 25, 2022	72.25	73.00	71.60	72.25	72.25	25,739
Mar 24, 2022	72.25	72.25	72.25	72.25	72.25	-
Mar 23, 2022	72.25	73.00	73.00	72.25	72.25	6,748
Mar 22, 2022	70.75	72.50	70.10	72.25	72.25	25,263
Mar 21, 2022	70.75	70.75	70.75	70.75	70.75	-
Mar 18, 2022	70.75	70.75	70.75	70.75	70.75	-
Mar 17, 2022	70.75	71.00	71.00	70.75	70.75	6,294
Mar 16, 2022	70.75	71.00	71.00	70.75	70.75	4,172
Mar 15, 2022	70.75	70.75	70.75	70.75	70.75	-
Mar 14, 2022	70.75	71.43	70.00	70.75	70.75	8,850
Mar 11, 2022	70.75	70.75	70.75	70.75	70.75	-
Mar 10, 2022	71.25	71.43	70.00	70.75	70.75	10,994
Mar 09, 2022	71.25	71.25	71.25	71.25	71.25	-
Mar 08, 2022	74.75	72.50	72.50	71.25	71.25	13,953
Mar 07, 2022	74.75	75.40	75.40	74.75	74.75	5,488
Mar 04, 2022	74.75	74.75	74.75	74.75	74.75	-
Mar 03, 2022	74.75	74.35	74.35	74.75	74.75	67,021
Mar 02, 2022	74.75	80.00	80.00	74.75	74.75	5,000
Mar 01, 2022	74.75	74.75	74.75	74.75	74.75	-
Feb 28, 2022	78.75	77.00	77.00	78.75	78.75	5,000
Feb 25, 2022	78.75	78.75	78.75	78.75	78.75	-
Feb 24, 2022	78.75	78.75	78.75	78.75	78.75	-
Feb 23, 2022	78.75	78.75	78.75	78.75	78.75	-
Feb 22, 2022	78.75	78.75	78.75	78.75	78.75	-
Feb 21, 2022	79.75	80.13	79.00	79.75	79.75	16,230
Feb 18, 2022	79.75	79.75	79.75	79.75	79.75	-
Feb 17, 2022	79.75	79.01	79.01	79.75	79.75	362
Feb 16, 2022	79.75	79.76	79.10	79.75	79.75	33,841
Feb 15, 2022	79.75	79.75	79.75	79.75	79.75	-
Feb 14, 2022	80.25	80.49	79.63	79.25	79.25	12,343
Feb 11, 2022	80.25	80.92	79.60	80.25	80.25	4,701
Feb 10, 2022	80.25	80.00	79.57	80.25	80.25	19,279
Feb 09, 2022	80.25	79.95	79.57	80.25	80.25	81,724
Feb 08, 2022	80.75	81.50	81.50	80.25	80.25	5,076
Feb 07, 2022	80.75	80.00	80.00	80.75	80.75	5,000
Feb 04, 2022	80.75	80.75	80.75	80.75	80.75	-
Feb 03, 2022	80.75	80.75	80.75	80.75	80.75	-
Feb 02, 2022	82.75	83.42	80.00	80.75	80.75	6,000
Feb 01, 2022	82.75	83.50	82.00	82.75	82.75	4,000
Jan 31, 2022	82.75	82.75	82.75	82.75	82.75	-
Jan 28, 2022	82.75	80.00	80.00	82.75	82.75	6,595
Jan 27, 2022	82.75	83.50	80.00	82.75	82.75	53,704
Jan 26, 2022	82.75	82.75	82.75	82.75	82.75	-
Jan 25, 2022	84.25	84.25	84.25	84.25	84.25	-
Jan 24, 2022	84.50	84.50	84.50	84.50	84.50	-
Jan 21, 2022	84.50	83.50	83.50	84.50	84.50	9,715
Jan 20, 2022	84.50	84.00	84.00	84.50	84.50	13,345
Jan 19, 2022	84.50	84.50	84.50	84.50	84.50	-
Jan 18, 2022	85.25	85.25	85.25	85.25	85.25	-
Jan 17, 2022	85.25	85.25	85.25	85.25	85.25	-
Jan 14, 2022	85.25	85.25	85.25	85.25	85.25	-
Jan 13, 2022	85.25	85.25	85.25	85.25	85.25	-
Jan 12, 2022	85.25	85.40	85.40	85.25	85.25	16,700
Jan 11, 2022	86.25	85.57	84.58	85.25	85.25	7,813
Jan 10, 2022	85.75	86.40	85.68	86.25	86.25	42,087
Jan 07, 2022	85.75	85.75	85.75	85.75	85.75	-
Jan 06, 2022	85.75	86.50	85.24	85.75	85.75	4,906
Jan 06, 2022	3.15 Dividend
Jan 05, 2022	88.75	89.00	89.00	88.75	85.60	11,000
Jan 04, 2022	88.75	89.43	88.00	88.75	85.60	20,519
Dec 31, 2021	88.75	88.00	88.00	88.75	85.60	16,819
Dec 30, 2021	88.75	88.75	88.75	88.75	85.60	-
Dec 29, 2021	88.00	87.50	87.50	88.00	84.88	6,785
Dec 24, 2021	88.00	88.00	88.00	88.00	84.88	-
Dec 23, 2021	88.00	88.45	88.45	88.00	84.88	1,581
Dec 22, 2021	88.00	87.50	87.50	88.00	84.88	5,973
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,392.56+186.15(+0.92%)

S&P 5004,053.89+45.88(+1.14%)

DOW32,489.97+266.55(+0.83%)

CAD/USD0.7789+0.0005(+0.06%)

CRUDE OIL115.37+1.17(+1.02%)

BTC-CAD39,077.39+782.66(+2.04%)

STOCKS OPEN HIGHER AS INVESTORS WEIGH RETAIL EARNINGS

Hargreave Hale AIM VCT plc (HHV.L)

S&P/TSX
20,392.56
+186.15(+0.92%)

S&P 500
4,053.89
+45.88(+1.14%)

DOW
32,489.97
+266.55(+0.83%)

CAD/USD
0.7789
+0.0005(+0.06%)

CRUDE OIL
115.37
+1.17(+1.02%)

BTC-CAD
39,077.39
+782.66(+2.04%)