UK markets open in 4 hours 26 minutes

Hargreave Hale AIM VCT plc (HHV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
69.750.00 (0.00%)
At close: 11:52AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202269.7569.9969.9969.7569.753,412
19 May 202269.7569.9969.9969.7569.757,038
18 May 202269.7570.0069.0069.7569.7516,930
17 May 202270.2569.5169.5169.7569.754,998
16 May 202270.2569.5169.5170.2570.253,370
13 May 202270.5071.0070.0070.2570.2510,533
12 May 202270.5070.3970.0570.5070.5082,673
11 May 202270.5070.7970.7970.5070.504,140
10 May 202271.7571.7571.7571.7571.75-
09 May 202271.7571.7571.7571.7571.75-
06 May 202271.7571.9771.0071.7571.75124,844
05 May 202271.7571.2571.2571.7571.756,419
04 May 202273.2572.0072.0071.7571.756,511
03 May 202273.2572.0072.0073.2573.2534,271
29 Apr 202273.2574.0074.0073.2573.255,299
28 Apr 202273.2572.6072.5573.2573.258,174
27 Apr 202273.2572.9072.9073.2573.2579,988
26 Apr 202273.7573.7573.7573.7573.75-
25 Apr 202273.7573.7573.7573.7573.75-
22 Apr 202273.7573.7573.7573.7573.75-
21 Apr 202273.7573.4773.0073.7573.7568,424
20 Apr 202273.7573.0172.1173.7573.7542,328
19 Apr 202273.7573.0073.0073.7573.7513,314
14 Apr 202273.7573.7573.7573.7573.75-
13 Apr 202273.7573.1073.0173.7573.7559,562
12 Apr 202273.7573.7573.7573.7573.75-
11 Apr 202273.7572.1072.0073.7573.75120,821
08 Apr 202273.7573.0173.0173.7573.756,382
07 Apr 202273.7573.2773.0073.7573.7562,374
06 Apr 202274.7574.0774.0773.7573.7516,357
05 Apr 202274.7574.0774.0774.7574.7524,924
04 Apr 202274.7574.0874.0774.7574.7581,319
01 Apr 202274.7575.4975.4974.7574.7513,246
31 Mar 202274.7575.1874.2074.7574.7525,520
30 Mar 202274.7575.5074.0774.7574.7530,196
29 Mar 202272.2573.0071.6074.7574.7513,131
28 Mar 202272.2571.6071.6072.2572.2514,639
25 Mar 202272.2573.0071.6072.2572.2525,739
24 Mar 202272.2572.2572.2572.2572.25-
23 Mar 202272.2573.0073.0072.2572.256,748
22 Mar 202270.7572.5070.1072.2572.2525,263
21 Mar 202270.7570.7570.7570.7570.75-
18 Mar 202270.7570.7570.7570.7570.75-
17 Mar 202270.7571.0071.0070.7570.756,294
16 Mar 202270.7571.0071.0070.7570.754,172
15 Mar 202270.7570.7570.7570.7570.75-
14 Mar 202270.7571.4370.0070.7570.758,850
11 Mar 202270.7570.7570.7570.7570.75-
10 Mar 202271.2571.4370.0070.7570.7510,994
09 Mar 202271.2571.2571.2571.2571.25-
08 Mar 202274.7572.5072.5071.2571.2513,953
07 Mar 202274.7575.4075.4074.7574.755,488
04 Mar 202274.7574.7574.7574.7574.75-
03 Mar 202274.7574.3574.3574.7574.7567,021
02 Mar 202274.7580.0080.0074.7574.755,000
01 Mar 202274.7574.7574.7574.7574.75-
28 Feb 202278.7577.0077.0078.7578.755,000
25 Feb 202278.7578.7578.7578.7578.75-
24 Feb 202278.7578.7578.7578.7578.75-
23 Feb 202278.7578.7578.7578.7578.75-
22 Feb 202278.7578.7578.7578.7578.75-
21 Feb 202279.7580.1379.0079.7579.7516,230
18 Feb 202279.7579.7579.7579.7579.75-
17 Feb 202279.7579.0179.0179.7579.75362
16 Feb 202279.7579.7679.1079.7579.7533,841
15 Feb 202279.7579.7579.7579.7579.75-
14 Feb 202280.2580.4979.6379.2579.2512,343
11 Feb 202280.2580.9279.6080.2580.254,701
10 Feb 202280.2580.0079.5780.2580.2519,279
09 Feb 202280.2579.9579.5780.2580.2581,724
08 Feb 202280.7581.5081.5080.2580.255,076
07 Feb 202280.7580.0080.0080.7580.755,000
04 Feb 202280.7580.7580.7580.7580.75-
03 Feb 202280.7580.7580.7580.7580.75-
02 Feb 202282.7583.4280.0080.7580.756,000
01 Feb 202282.7583.5082.0082.7582.754,000
31 Jan 202282.7582.7582.7582.7582.75-
28 Jan 202282.7580.0080.0082.7582.756,595
27 Jan 202282.7583.5080.0082.7582.7553,704
26 Jan 202282.7582.7582.7582.7582.75-
25 Jan 202284.2584.2584.2584.2584.25-
24 Jan 202284.5084.5084.5084.5084.50-
21 Jan 202284.5083.5083.5084.5084.509,715
20 Jan 202284.5084.0084.0084.5084.5013,345
19 Jan 202284.5084.5084.5084.5084.50-
18 Jan 202285.2585.2585.2585.2585.25-
17 Jan 202285.2585.2585.2585.2585.25-
14 Jan 202285.2585.2585.2585.2585.25-
13 Jan 202285.2585.2585.2585.2585.25-
12 Jan 202285.2585.4085.4085.2585.2516,700
11 Jan 202286.2585.5784.5885.2585.257,813
10 Jan 202285.7586.4085.6886.2586.2542,087
07 Jan 202285.7585.7585.7585.7585.75-
06 Jan 202285.7586.5085.2485.7585.754,906
06 Jan 20223.15 Dividend
05 Jan 202288.7589.0089.0088.7585.6011,000
04 Jan 202288.7589.4388.0088.7585.6020,519
31 Dec 202188.7588.0088.0088.7585.6016,819
30 Dec 202188.7588.7588.7588.7585.60-
29 Dec 202188.0087.5087.5088.0084.886,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...