HHV.L - Hargreave Hale AIM VCT plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.000.000.0050.0050.00580,000
25 May 202350.0050.0050.0050.0050.00-
24 May 202350.0049.0049.0050.0050.0017,402
23 May 202350.0048.0048.0049.0049.0012,684
22 May 202350.0049.0049.0050.0050.007,552
19 May 202350.0050.0050.0050.0050.00-
18 May 202350.0050.2050.2050.0050.0041,545
17 May 202350.0049.0049.0050.0050.0037,067
16 May 202350.0049.0049.0050.0050.0016,889
15 May 202350.0050.0050.0050.0050.00-
12 May 202350.0050.0050.0050.0050.00-
11 May 202350.0050.0050.0050.0050.00-
10 May 202350.0050.3450.3450.0050.0085,312
09 May 202350.0050.0050.0050.0050.00-
05 May 202350.0050.0050.0050.0050.00-
04 May 202350.0049.0049.0050.0050.0013,000
03 May 202350.0049.0049.0050.0050.0031,241
02 May 202350.0050.0050.0050.0050.00-
28 Apr 202350.0050.7349.0050.0050.0064,717
27 Apr 202350.0049.0049.0050.0050.0039,466
26 Apr 202349.0049.0048.0350.0050.009,964
25 Apr 202349.0049.0049.0049.0049.00-
24 Apr 202348.9048.0248.0248.9048.9026,871
21 Apr 202350.0049.0049.0050.0050.0015,337
20 Apr 202350.0050.0050.0050.0050.00-
19 Apr 202350.0050.5849.0050.0050.0070,397
18 Apr 202350.0051.0051.0050.0050.007,774
17 Apr 202350.0050.0050.0050.0050.00-
14 Apr 202350.0049.0049.0050.0050.0044,880
13 Apr 202350.0050.0550.0550.0050.0087,489
12 Apr 202350.0051.0049.0050.0050.0020,567
11 Apr 202350.0051.0049.0050.0050.0051,766
06 Apr 202350.0049.0049.0050.0050.007,224
05 Apr 202350.0049.0049.0050.0050.0035,996
04 Apr 202350.0049.0049.0050.0050.0046,501
03 Apr 202350.0049.0049.0050.0050.0020,028
31 Mar 202350.0050.0050.0050.0050.00-
30 Mar 202350.0050.0050.0050.0050.00-
29 Mar 202350.0049.9649.9650.0050.0046,884
28 Mar 202350.0049.0049.0050.0050.0029,417
27 Mar 202350.0049.0049.0050.0050.0010,168
24 Mar 202350.0050.0050.0050.0050.00-
23 Mar 202350.0049.0049.0050.0050.006,754
22 Mar 202350.0049.0049.0050.0050.00545
21 Mar 202350.5050.4550.4550.0050.0056,282
20 Mar 202350.5050.5050.5050.5050.50-
17 Mar 202350.5050.5050.5050.5050.50-
16 Mar 202353.0050.0050.0050.5050.5036,375
15 Mar 202352.0051.8451.0052.0052.0076,336
14 Mar 202352.0052.0052.0052.0052.00-
13 Mar 202352.0052.0052.0052.0052.00-
10 Mar 202352.0052.0052.0052.0052.00-
09 Mar 202352.5052.5052.5052.5052.50-
08 Mar 202353.0053.0552.0053.0053.00146,849
07 Mar 202353.0053.0053.0053.0053.00-
06 Mar 202353.0054.0054.0053.0053.006,106
03 Mar 202353.0052.0052.0053.0053.0057,508
02 Mar 202353.0052.0052.0053.0053.0013,367
01 Mar 202353.0052.0052.0053.0053.0046,194
28 Feb 202353.0053.0053.0053.0053.00-
27 Feb 202353.5052.0052.0053.0053.0054,249
24 Feb 202353.5053.5053.5053.5053.50-
23 Feb 202353.5053.5053.5053.5053.50-
22 Feb 202353.5052.8552.8553.5053.5026,748
21 Feb 202353.5052.5052.5053.5053.506,196
20 Feb 202353.5053.5053.5053.5053.50-
17 Feb 202353.5052.5052.5053.5053.5042,973
16 Feb 202353.5053.1150.0053.5053.5064,359
15 Feb 202353.5053.1152.5053.5053.50119,775
14 Feb 202353.5054.5054.5053.5053.502,611
13 Feb 202353.5053.5053.5053.5053.50-
10 Feb 202353.5054.5052.5053.5053.504,074
09 Feb 202353.5053.5053.5053.5053.50-
08 Feb 202351.0052.5052.5053.5053.5027,368
07 Feb 202351.0050.0050.0051.0051.0010,081
06 Feb 202352.5052.0051.0051.0051.0023,634
03 Feb 202352.5053.0053.0052.5052.506,227
02 Feb 202352.5052.5052.5052.5052.50-
01 Feb 202352.5052.0052.0052.5052.503,709
31 Jan 202352.5052.0052.0052.5052.505,000
30 Jan 202352.5052.5052.5052.5052.50-
27 Jan 202352.5052.0051.0152.5052.506,695
26 Jan 202352.5052.0052.0052.5052.5018,744
25 Jan 202352.5052.2052.2052.5052.5069,604
24 Jan 202352.5053.0053.0052.5052.50471
23 Jan 202352.5052.5052.5052.5052.50-
20 Jan 202352.5051.0151.0152.5052.5034,970
19 Jan 202352.5052.0051.0052.5052.5035,105
18 Jan 202352.5052.0252.0252.5052.506,767
17 Jan 202352.5052.5051.0052.5052.50160,669
16 Jan 202352.5052.0052.0052.5052.503,884
13 Jan 202352.5052.5052.5052.5052.50-
12 Jan 202352.5052.5052.5052.5052.50-
11 Jan 202353.0050.1050.0052.5052.5051,870
10 Jan 202353.0054.0052.0053.0053.0010,480
09 Jan 202354.0052.0052.0053.0053.0019,352
06 Jan 202354.0054.0054.0054.0054.00-
05 Jan 202354.0055.0053.0054.0054.0030,377
05 Jan 20232 Dividend
04 Jan 202357.0058.0057.7057.0055.0015,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...