1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

33.60p+0.00 (+0.00%)05 Dec 2025, 11:26
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
Dec 5, 202533.60p34.40p32.60p33.60p20,560
Dec 4, 202533.60p34.40p34.40p33.60p24
Dec 3, 202533.60p33.51p32.71p33.60p122,773
Nov 28, 202533.60p32.70p32.60p33.60p38,293
Nov 26, 202533.60p33.33p33.33p33.60p59,525
Nov 25, 202533.60p32.60p32.60p33.60p25,653
Nov 21, 202533.60p32.63p32.63p33.60p12,268
Nov 20, 202533.60p32.70p32.70p33.60p51,095
Nov 19, 202533.60p33.71p32.60p33.60p262,670
Nov 14, 202533.60p32.70p32.60p33.60p91,467
Nov 13, 202533.60p32.70p32.70p33.60p32,374
Nov 12, 202533.80p33.48p33.08p33.80p170,416
Nov 11, 202534.40p33.50p33.50p34.40p15,900
Nov 10, 202534.40p33.50p33.50p34.40p7,497
Nov 7, 202534.40p33.50p33.50p34.40p26,177
Nov 6, 202534.40p33.50p33.50p34.40p13,390
Nov 5, 202534.40p33.50p33.50p34.40p13,363
Nov 4, 202534.40p35.00p33.50p34.40p21,381
Oct 29, 202534.40p34.00p34.00p34.40p203,216
Oct 28, 202534.40p33.45p33.45p34.40p15,537
Oct 27, 202534.40p33.46p33.40p34.40p84,268
Oct 21, 202534.40p33.46p33.46p34.40p12,496
Oct 20, 202534.40p33.46p33.46p34.40p33,775
Oct 16, 202534.40p33.46p33.46p34.40p12,496
Oct 15, 202534.40p34.11p34.11p34.40p23,384
Oct 14, 202534.40p33.46p33.46p34.40p7,785
Oct 13, 202534.40p33.46p33.46p34.40p19,575
Oct 10, 202534.40p34.44p33.46p34.40p103,039
Oct 8, 202534.40p33.46p33.46p34.40p13,198
Oct 7, 202534.40p33.46p33.46p34.40p72
Oct 6, 202534.40p35.30p33.46p34.40p5,985
Oct 2, 202534.40p33.45p33.45p34.40p3,692
Sep 29, 202533.30p32.85p32.85p33.50p37,149
Sep 25, 202533.30p32.61p32.61p33.30p24,023
Sep 24, 202533.10p33.32p33.32p33.30p12,641
Sep 23, 202533.10p32.25p32.25p33.10p66,486
Sep 22, 202533.10p33.40p33.40p33.10p883
Sep 17, 202532.80p33.32p33.12p32.80p19,683
Sep 16, 202532.80p31.86p31.86p32.80p56,498
Sep 12, 202532.80p31.86p31.86p32.80p11,924
Sep 10, 202532.80p31.82p31.82p32.80p29,574
Sep 9, 202532.80p31.85p31.82p32.80p145,527
Sep 8, 202532.90p32.12p32.12p32.80p16,215
Sep 5, 202532.90p32.11p32.11p32.90p63,117
Sep 4, 202532.90p33.71p33.71p32.90p25
Sep 3, 202532.90p32.85p32.65p32.90p77,293
Sep 2, 202532.90p32.10p32.10p32.90p7,759
Sep 1, 202533.20p32.25p32.10p32.90p47,036
Aug 29, 202533.20p32.25p32.25p33.20p31,778
Aug 28, 202533.20p32.60p32.60p33.20p11,750
1234
Showing 1 to 50 of 160

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.