UK markets close in 2 hours 14 minutes

Hargreave Hale AIM VCT plc (HHV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
62.75-1.00 (-1.57%)
As of 06:22PM BST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202262.7562.7562.7562.7562.75-
30 Sept 202262.7562.7562.7562.7562.75-
29 Sept 202262.7562.7562.7562.7562.75-
28 Sept 202263.7562.2261.5062.7562.7582,058
27 Sept 202263.7563.7563.7563.7563.75-
26 Sept 202263.7563.1863.0063.0063.004,992
23 Sept 202263.7563.1863.1863.7563.756,623
22 Sept 202263.7563.8763.6763.7563.75362,434
21 Sept 202263.7563.7563.7563.7563.75-
20 Sept 202263.7563.7563.7563.7563.75-
16 Sept 202263.7563.7563.7563.7563.75-
15 Sept 202263.7564.0363.0063.7563.7566,993
14 Sept 202263.7563.7563.7563.7563.75-
13 Sept 202263.7563.7563.7563.7563.75-
12 Sept 202264.3264.3264.3263.7563.755,063
09 Sept 202263.7563.3063.3063.7563.758,280
08 Sept 202263.7563.7563.7563.7563.75-
07 Sept 202263.7563.7563.7563.7563.75-
06 Sept 202263.7563.2363.2363.7563.756,754
05 Sept 202263.7563.7563.7563.7563.75-
02 Sept 202263.7563.7563.7563.7563.75-
01 Sept 202264.7565.0063.0063.7563.7523,300
31 Aug 202264.7564.7564.7564.7564.75-
30 Aug 202264.7564.7564.7564.7564.75-
26 Aug 202264.7565.3965.3964.7564.753,670
25 Aug 202264.7564.7564.7564.7564.75-
24 Aug 202264.7564.8463.0064.7564.75123,238
23 Aug 202264.7564.7564.7564.7564.75-
22 Aug 202264.7564.0064.0064.7564.7513,925
19 Aug 202264.7564.7564.7564.7564.75-
18 Aug 202264.7564.7564.7564.7564.75-
17 Aug 202264.7564.0064.0064.7564.7527,583
16 Aug 202264.7564.7564.7564.7564.75-
15 Aug 202264.7565.5065.5064.7564.7515,000
12 Aug 202264.7565.0664.8564.7564.7541,782
11 Aug 202264.7564.7564.7564.7564.75-
10 Aug 202264.7564.7564.7564.7564.75-
09 Aug 202264.7564.7564.7564.7564.75-
08 Aug 202262.7562.0062.0062.7562.7513,024
05 Aug 202262.7562.7562.7562.7562.75-
04 Aug 202262.7562.0062.0062.7562.752,752
03 Aug 202262.7562.7562.7562.7562.75-
02 Aug 202262.7562.8362.8362.7562.7516
01 Aug 202262.7562.7562.7562.7562.75-
29 Jul 202262.7563.5062.8362.7562.753,119
28 Jul 202262.7562.8762.7462.7562.75102,112
27 Jul 202262.7562.0062.0062.7562.7546,670
26 Jul 202262.7562.7562.7562.7562.75-
25 Jul 202262.7562.7562.7562.7562.75-
22 Jul 202262.7562.7562.7562.7562.75-
21 Jul 202262.7562.7562.7562.7562.75-
20 Jul 202262.7562.1862.1862.7562.7524,684
19 Jul 202262.7561.5061.5062.7562.7516,616
18 Jul 202262.7562.7562.7562.7562.75-
15 Jul 202262.7562.7562.7562.7562.75-
14 Jul 202262.7562.7562.7562.7562.75-
13 Jul 202263.2562.3762.2562.7562.7591,361
12 Jul 202263.5063.5063.5063.5063.50-
11 Jul 202264.5064.5062.2563.7563.7595,457
08 Jul 202264.5064.5064.5064.5064.50-
07 Jul 202264.5064.5064.5064.5064.50-
06 Jul 202265.7565.7565.7565.7565.75-
05 Jul 202265.7565.7565.7565.7565.75-
04 Jul 202265.7566.5066.5065.7565.752,926
01 Jul 202265.7565.7565.7565.7565.75-
30 Jun 202265.7565.7565.7565.7565.75-
30 Jun 20221 Dividend
29 Jun 202266.7566.5666.0566.7565.75965,430
28 Jun 202266.7566.7566.7566.7565.75-
27 Jun 202266.7566.7566.7566.7565.75-
24 Jun 202266.7566.0066.0066.7565.753,392
23 Jun 202266.7566.7566.7566.7565.75-
22 Jun 202267.5066.3066.3066.7565.7552,326
21 Jun 202268.2568.2568.2568.2567.23-
20 Jun 202268.2568.2568.2568.2567.23-
17 Jun 202269.2566.1065.6068.2567.2347,953
16 Jun 202269.2569.2569.2569.2568.21-
15 Jun 202269.2569.2569.2569.2568.21-
14 Jun 202269.2569.0567.5069.2568.21115,759
13 Jun 202269.7567.1067.1069.7568.7131,893
10 Jun 202269.7570.5068.3169.7568.7135,405
09 Jun 202269.7569.7569.7569.7568.71-
08 Jun 202269.7569.1569.1569.7568.716,474
07 Jun 202269.7570.0070.0069.7568.7150,843
06 Jun 202269.7569.1569.1569.7568.7112,606
01 Jun 202269.7569.7569.7569.7568.71-
31 May 202268.7568.3968.2569.7568.7138,237
30 May 202268.7568.7568.7568.7567.72-
27 May 202268.7568.7568.7568.7567.72-
26 May 202268.7568.5068.2268.7567.7269,224
25 May 202269.5068.2268.2268.7567.727,746
24 May 202269.7570.0070.0069.7568.717,000
23 May 202269.7569.7569.7569.7568.71-
20 May 202269.7569.9969.9969.7568.713,412
19 May 202269.7569.9969.9969.7568.717,038
18 May 202269.7570.0069.0069.7568.7116,930
17 May 202270.2569.5169.5169.7568.714,998
16 May 202270.2569.5169.5170.2569.203,370
13 May 202270.5071.0070.0070.2569.2010,533
12 May 202270.5070.3970.0570.5069.4482,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...