Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Hargreave Hale AIM VCT Ord (HHV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

40.80

-0.20

(-0.49%)

At close: 02:47PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	40.80	40.80	40.80	40.80	40.80	-
23 Apr 2024	41.00	40.00	40.00	40.80	40.80	11,841
22 Apr 2024	41.00	40.20	40.20	41.00	41.00	50,766
19 Apr 2024	41.00	40.20	40.20	41.00	41.00	31,465
18 Apr 2024	41.00	41.00	41.00	41.00	41.00	-
17 Apr 2024	41.00	41.22	40.20	41.00	41.00	57,198
16 Apr 2024	41.00	40.20	40.20	41.00	41.00	19,491
15 Apr 2024	41.00	40.20	40.20	41.00	41.00	19,582
12 Apr 2024	41.00	40.20	40.20	41.00	41.00	26,443
11 Apr 2024	41.00	41.80	40.20	41.00	41.00	11,913
10 Apr 2024	41.80	41.00	40.87	41.00	41.00	204,482
09 Apr 2024	41.80	41.00	41.00	41.80	41.80	30,000
08 Apr 2024	41.80	41.80	41.80	41.80	41.80	-
05 Apr 2024	41.80	41.80	41.80	41.80	41.80	-
04 Apr 2024	41.00	41.00	41.00	41.80	41.80	36,336
03 Apr 2024	42.20	42.10	41.40	41.80	41.80	8,517
02 Apr 2024	42.20	42.20	42.20	42.20	42.20	-
28 Mar 2024	42.20	41.40	41.40	42.20	42.20	17,996
27 Mar 2024	42.00	41.87	41.87	42.00	42.00	12,185
26 Mar 2024	42.00	41.20	41.20	42.00	42.00	11,924
25 Mar 2024	42.00	42.00	42.00	42.00	42.00	-
22 Mar 2024	42.00	41.92	41.92	42.00	42.00	8,224
21 Mar 2024	42.00	41.92	41.92	42.00	42.00	34,061
20 Mar 2024	42.00	42.00	42.00	42.00	42.00	-
19 Mar 2024	41.60	41.20	41.20	42.00	42.00	38,566
18 Mar 2024	41.60	40.80	40.80	41.60	41.60	5,064
15 Mar 2024	41.60	40.80	40.80	41.60	41.60	346
14 Mar 2024	41.60	41.60	41.60	41.60	41.60	-
13 Mar 2024	41.60	41.70	40.80	41.60	41.60	105,496
12 Mar 2024	41.60	41.60	41.60	41.60	41.60	-
11 Mar 2024	41.60	42.10	40.80	41.60	41.60	66,160
08 Mar 2024	41.60	40.80	40.80	41.60	41.60	6,549
07 Mar 2024	41.60	40.80	40.80	41.60	41.60	6,107
06 Mar 2024	41.60	40.80	40.80	41.60	41.60	32,450
05 Mar 2024	41.60	41.21	41.21	41.60	41.60	60,424
04 Mar 2024	41.60	41.60	41.60	41.60	41.60	-
01 Mar 2024	41.60	41.60	41.60	41.60	41.60	-
29 Feb 2024	41.60	40.80	40.80	41.60	41.60	42,592
28 Feb 2024	41.60	41.70	41.70	41.60	41.60	12,993
27 Feb 2024	41.60	40.80	40.80	41.60	41.60	61,437
26 Feb 2024	42.00	41.20	40.80	41.60	41.60	58,788
23 Feb 2024	41.60	41.20	40.80	41.60	41.60	78,626
22 Feb 2024	41.60	41.60	41.60	41.60	41.60	-
21 Feb 2024	41.60	41.67	40.80	41.60	41.60	58,039
20 Feb 2024	41.60	40.80	40.80	41.60	41.60	18,358
19 Feb 2024	41.60	41.83	40.80	41.60	41.60	25,789
16 Feb 2024	41.60	41.83	40.80	41.60	41.60	29,931
15 Feb 2024	41.60	41.83	40.80	41.60	41.60	40,495
14 Feb 2024	41.60	42.00	40.80	41.60	41.60	51,117
13 Feb 2024	41.60	41.60	41.60	41.60	41.60	-
12 Feb 2024	42.00	40.80	40.80	41.60	41.60	11,829
09 Feb 2024	42.20	41.40	41.40	42.20	42.20	13,202
08 Feb 2024	42.20	42.23	42.23	42.20	42.20	78,574
07 Feb 2024	42.20	42.60	41.40	42.20	42.20	43,851
06 Feb 2024	42.20	41.40	41.40	42.20	42.20	10,279
05 Feb 2024	42.20	41.42	41.40	42.20	42.20	93,130
02 Feb 2024	42.20	42.20	42.20	42.20	42.20	-
01 Feb 2024	41.80	41.40	41.40	42.20	42.20	19,588
31 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
30 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
29 Jan 2024	42.20	41.40	41.40	42.20	42.20	8,675
26 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
25 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
24 Jan 2024	42.20	41.85	41.40	42.20	42.20	93,618
23 Jan 2024	42.20	41.50	41.40	42.20	42.20	37,188
22 Jan 2024	42.20	42.80	41.40	42.20	42.20	14,521
19 Jan 2024	42.20	41.40	41.40	42.20	42.20	35,489
18 Jan 2024	42.20	46.90	46.90	42.20	42.20	11,536
17 Jan 2024	42.20	42.65	42.65	42.20	42.20	75,698
16 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
15 Jan 2024	42.20	42.20	42.20	42.20	42.20	-
12 Jan 2024	42.20	41.40	41.40	42.20	42.20	49,719
11 Jan 2024	42.80	42.00	42.00	42.80	42.80	5,649
10 Jan 2024	42.80	42.74	42.74	42.80	42.80	114,649
09 Jan 2024	43.00	43.00	43.00	42.80	42.80	22,091
08 Jan 2024	41.80	41.25	41.00	41.80	41.80	76,925
05 Jan 2024	41.80	41.00	41.00	41.80	41.80	20,279
04 Jan 2024	41.80	41.00	41.00	41.80	41.80	23,505
04 Jan 2024	1.5 Dividend
03 Jan 2024	42.80	43.60	42.00	42.80	41.30	11,538
02 Jan 2024	42.80	42.00	42.00	42.80	41.30	13,127
29 Dec 2023	42.00	43.40	42.00	42.80	41.30	9,274
28 Dec 2023	42.80	42.80	42.80	42.80	41.30	-
27 Dec 2023	42.00	42.00	42.00	42.80	41.30	14,010
22 Dec 2023	42.80	43.40	42.00	42.80	41.30	6,262
21 Dec 2023	42.80	42.80	42.80	42.80	41.30	-
20 Dec 2023	42.80	43.24	43.24	42.80	41.30	19,000
19 Dec 2023	42.40	42.40	42.40	42.40	40.91	-
18 Dec 2023	42.40	41.60	41.60	42.40	40.91	7,816
15 Dec 2023	42.40	43.00	41.60	42.40	40.91	25,112
14 Dec 2023	42.80	43.40	43.40	42.40	40.91	7
13 Dec 2023	42.80	43.10	42.00	42.80	41.30	70,033
12 Dec 2023	42.80	43.36	42.00	42.80	41.30	49,614
11 Dec 2023	42.80	42.80	42.80	42.80	41.30	-
08 Dec 2023	42.80	42.00	42.00	42.80	41.30	8,530
07 Dec 2023	42.80	42.00	42.00	42.80	41.30	7,313
06 Dec 2023	42.80	42.80	42.80	42.80	41.30	-
05 Dec 2023	42.80	42.75	42.00	42.80	41.30	12,943
04 Dec 2023	42.20	41.40	41.40	42.20	40.72	6,092
01 Dec 2023	42.20	42.20	42.20	42.20	40.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,634.71+6.23(+0.02%)

HANG SENG17,284.540.00(0.00%)

CRUDE OIL83.85+0.28(+0.34%)

GOLD FUTURES2,339.80-2.70(-0.12%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,236.98-330.68(-0.64%)

Trending tickers

Hargreave Hale AIM VCT Ord (HHV.L)

NIKKEI 225
37,634.71
+6.23(+0.02%)

HANG SENG
17,284.54
0.00(0.00%)

CRUDE OIL
83.85
+0.28(+0.34%)

GOLD FUTURES
2,339.80
-2.70(-0.12%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,236.98
-330.68(-0.64%)