1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

40.20p-0.80 (-1.95%)19 Apr 2024, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hargreave Hale Aim Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 202441.00p41.22p40.20p41.00p57,198
Apr 16, 202441.00p40.20p40.20p41.00p19,491
Apr 15, 202441.00p40.20p40.20p41.00p19,582
Apr 12, 202441.00p40.20p40.20p41.00p26,443
Apr 11, 202441.00p41.80p40.20p41.00p11,913
Apr 10, 202441.80p41.00p40.87p41.00p204,482
Apr 9, 202441.80p41.00p41.00p41.80p30,000
Apr 4, 202441.00p41.00p41.00p41.80p36,336
Apr 3, 202442.20p42.10p41.40p41.80p8,517
Mar 28, 202442.20p41.40p41.40p42.20p17,996
Mar 27, 202442.00p41.87p41.87p42.00p12,185
Mar 26, 202442.00p41.20p41.20p42.00p11,924
Mar 22, 202442.00p41.92p41.92p42.00p8,224
Mar 21, 202442.00p41.92p41.92p42.00p34,061
Mar 19, 202441.60p41.20p41.20p42.00p38,566
Mar 18, 202441.60p40.80p40.80p41.60p5,064
Mar 15, 202441.60p40.80p40.80p41.60p346
Mar 13, 202441.60p41.70p40.80p41.60p105,496
Mar 11, 202441.60p42.10p40.80p41.60p66,160
Mar 8, 202441.60p40.80p40.80p41.60p6,549
Mar 7, 202441.60p40.80p40.80p41.60p6,107
Mar 6, 202441.60p40.80p40.80p41.60p32,450
Mar 5, 202441.60p41.21p41.21p41.60p60,424
Feb 29, 202441.60p40.80p40.80p41.60p42,592
Feb 28, 202441.60p41.70p41.70p41.60p12,993
Feb 27, 202441.60p40.80p40.80p41.60p61,437
Feb 26, 202442.00p41.20p40.80p41.60p58,788
Feb 23, 202441.60p41.20p40.80p41.60p78,626
Feb 21, 202441.60p41.67p40.80p41.60p58,039
Feb 20, 202441.60p40.80p40.80p41.60p18,358
Feb 19, 202441.60p41.83p40.80p41.60p25,789
Feb 16, 202441.60p41.83p40.80p41.60p29,931
Feb 15, 202441.60p41.83p40.80p41.60p40,495
Feb 14, 202441.60p42.00p40.80p41.60p51,117
Feb 12, 202442.00p40.80p40.80p41.60p11,829
Feb 9, 202442.20p41.40p41.40p42.20p13,202
Feb 8, 202442.20p42.23p42.23p42.20p78,574
Feb 7, 202442.20p42.60p41.40p42.20p43,851
Feb 6, 202442.20p41.40p41.40p42.20p10,279
Feb 5, 202442.20p41.42p41.40p42.20p93,130
Feb 1, 202441.80p41.40p41.40p42.20p19,588
Jan 29, 202442.20p41.40p41.40p42.20p8,675
Jan 24, 202442.20p41.85p41.40p42.20p93,618
Jan 23, 202442.20p41.50p41.40p42.20p37,188
Jan 22, 202442.20p42.80p41.40p42.20p14,521
Jan 19, 202442.20p41.40p41.40p42.20p35,489
Jan 18, 202442.20p46.90p46.90p42.20p11,536
Jan 17, 202442.20p42.65p42.65p42.20p75,698
Jan 15, 202442.20p41.40p41.40p42.20p23,362
Jan 12, 202442.20p41.40p41.40p42.20p49,719
1234
Showing 1 to 50 of 165

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC473.303.25
Hochschild Mining PLC153.201.46
Endeavour Mining PLC1,752.001.39
United Utilities Group PLC1,030.501.18
Auction Technology Group PLC505.001.10
Coca-Cola Hbc AG2,436.001.08

Fallers

CompanyPrice% Chg
Man Group PLC254.24-5.35
Jd Sports Fashion PLC116.08-3.51
Discoverie Group PLC667.00-3.47
Marshalls PLC259.50-3.35
Paragon Banking Group PLC664.69-3.04
Scottish Mortgage Investment Trust PLC800.60-2.86