UK markets open in 5 hours 3 minutes

Hargreave Hale AIM VCT plc (HHV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
90.00-1.50 (-1.64%)
At close: 10:05AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202190.0090.0090.0090.0090.00-
25 Nov 202191.5090.5290.5291.5091.501,391
24 Nov 202192.0091.2690.5291.5091.5015,212
23 Nov 202192.0092.0092.0092.0092.00-
22 Nov 202192.0091.0291.0292.0092.001,829
19 Nov 202192.0092.7591.0292.0092.0012,119
18 Nov 202192.0091.0291.0292.0092.0021,307
17 Nov 202192.0092.0092.0092.0092.00-
16 Nov 202190.0090.0090.0090.0090.00-
15 Nov 202190.0089.0389.0290.0090.0033,576
12 Nov 202190.0089.0289.0290.0090.007,652
11 Nov 202190.0090.8990.8990.0090.005,735
10 Nov 202190.0090.0090.0090.0090.00-
09 Nov 202190.0090.0090.0090.0090.00-
08 Nov 202190.0089.0289.0290.0090.002,535
05 Nov 202190.0090.0090.0090.0090.00-
04 Nov 202190.0090.0689.2590.0090.0049,825
03 Nov 202190.0089.2489.2490.0090.009,278
02 Nov 202190.0090.7090.7090.0090.00249
01 Nov 202190.0091.0089.0090.0090.0017,000
29 Oct 202190.0091.0090.6890.0090.001,483
28 Oct 202190.0090.7090.7090.0090.002,300
27 Oct 202190.0090.0090.0090.0090.00-
26 Oct 202190.0089.2489.2490.0090.0013,190
25 Oct 202190.0090.7090.7090.0090.002,185
22 Oct 202190.0090.0090.0090.0090.00-
21 Oct 202190.0089.2488.0090.0090.0020,419
20 Oct 202190.0090.7090.7090.0090.0011,025
19 Oct 202189.5090.5088.7489.5089.5016,239
18 Oct 202189.5089.5089.5089.5089.50-
15 Oct 202189.5089.2588.7489.5089.5016,292
14 Oct 202189.5090.5090.5089.5089.502,171
13 Oct 202189.5088.7588.7589.5089.50235
12 Oct 202195.0090.5090.5089.5089.501,586
11 Oct 202195.0096.0096.0095.0095.00261
08 Oct 202195.0096.0096.0095.0095.009,056
07 Oct 202195.0095.0095.0095.0095.00-
06 Oct 202193.0094.0094.0093.0093.0013,161
05 Oct 202193.0094.0094.0093.0093.005,840
04 Oct 202193.0093.9093.9093.0093.001,038
01 Oct 202193.0093.9093.9093.0093.002,500
30 Sept 202193.0093.0093.0093.0093.00-
30 Sept 20212.5 Dividend
29 Sept 202195.5096.5095.5095.5093.005,082
28 Sept 202196.5096.5096.5096.5093.97-
27 Sept 202196.5095.5595.5596.5093.9719,977
24 Sept 202196.5096.5096.5096.5093.97-
23 Sept 202196.5095.5095.5096.5093.971,000
22 Sept 202196.5096.5096.5096.5093.97-
21 Sept 202197.0094.5094.5097.0094.465,344
20 Sept 202197.0094.5094.5097.0094.465,318
17 Sept 202197.0096.0296.0297.0094.461,000
16 Sept 202197.0097.9097.9097.0094.461,000
15 Sept 202197.0097.5096.3297.0094.4632,914
14 Sept 202197.0096.3296.3297.0094.4621,336
13 Sept 202197.0097.0097.0097.0094.46-
10 Sept 202197.0096.3296.3297.0094.4613,506
09 Sept 202197.0095.2595.2597.0094.4621,537
08 Sept 202197.0097.9096.3297.0094.4641,931
07 Sept 202197.0097.0097.0097.0094.46-
06 Sept 202196.0095.2695.2696.0093.4914,252
03 Sept 202196.0096.5095.2296.0093.4987,864
02 Sept 202196.0096.0096.0096.0093.49-
01 Sept 202195.0095.0095.0095.0092.51-
31 Aug 202195.0094.1094.1095.0092.5112,393
27 Aug 202195.0095.0095.0095.0092.51-
26 Aug 202195.0094.0294.0295.0092.516,511
25 Aug 202195.0095.0495.0095.0092.5134,255
24 Aug 202195.0095.0095.0095.0092.51-
23 Aug 202195.0095.0095.0095.0092.51-
20 Aug 202195.0094.0294.0295.0092.516,377
19 Aug 202195.0095.0095.0095.0092.51-
18 Aug 202195.0095.0095.0095.0092.51-
17 Aug 202195.0095.9895.9895.0092.512,300
16 Aug 202195.0094.1194.1195.0092.517,630
13 Aug 202195.0095.0095.0095.0092.51-
12 Aug 202195.0094.1194.1195.0092.5112,290
11 Aug 202195.0095.0095.0095.0092.51-
10 Aug 202194.0094.9893.1195.0092.5119,613
09 Aug 202194.0094.0094.0094.0091.54-
06 Aug 202194.0094.0094.0094.0091.54-
05 Aug 202194.0094.9894.9894.0091.54914
04 Aug 202194.0093.0293.0294.0091.543,375
03 Aug 202193.0094.8092.5294.0091.5415,535
02 Aug 202193.0092.0092.0093.0090.5718,911
30 Jul 202193.0093.7992.0093.0090.5710,061
29 Jul 202193.0093.0093.0093.0090.57-
28 Jul 202193.0093.0093.0093.0090.57-
27 Jul 202193.0093.0093.0093.0090.57-
26 Jul 202193.0092.0092.0093.0090.5723,364
23 Jul 202193.0092.0092.0093.0090.5726,584
22 Jul 202193.0093.0093.0093.0090.57-
21 Jul 202193.0092.9092.0093.0090.5743,918
20 Jul 202194.0093.6093.0093.0090.5710,104
19 Jul 202194.0094.0094.0094.0091.54-
16 Jul 202194.0094.0094.0094.0091.54-
15 Jul 202194.0094.0094.0094.0091.54-
14 Jul 202194.0093.2593.2594.0091.546,402
13 Jul 202194.0094.0094.0094.0091.54-
12 Jul 202194.0093.0092.0094.0091.5464,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...