40.80p-0.20 (-0.49%)23 Apr 2024, 17:15
Hargreave Hale Aim Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 41.00p | 40.00p | 40.00p | 40.80p | 11,841 |
Apr 22, 2024 | 41.00p | 40.20p | 40.20p | 41.00p | 50,766 |
Apr 19, 2024 | 41.00p | 40.20p | 40.20p | 41.00p | 31,465 |
Apr 17, 2024 | 41.00p | 41.22p | 40.20p | 41.00p | 57,198 |
Apr 16, 2024 | 41.00p | 40.20p | 40.20p | 41.00p | 19,491 |
Apr 15, 2024 | 41.00p | 40.20p | 40.20p | 41.00p | 19,582 |
Apr 12, 2024 | 41.00p | 40.20p | 40.20p | 41.00p | 26,443 |
Apr 11, 2024 | 41.00p | 41.80p | 40.20p | 41.00p | 11,913 |
Apr 10, 2024 | 41.80p | 41.00p | 40.87p | 41.00p | 204,482 |
Apr 9, 2024 | 41.80p | 41.00p | 41.00p | 41.80p | 30,000 |
Apr 4, 2024 | 41.00p | 41.00p | 41.00p | 41.80p | 36,336 |
Apr 3, 2024 | 42.20p | 42.10p | 41.40p | 41.80p | 8,517 |
Mar 28, 2024 | 42.20p | 41.40p | 41.40p | 42.20p | 17,996 |
Mar 27, 2024 | 42.00p | 41.87p | 41.87p | 42.00p | 12,185 |
Mar 26, 2024 | 42.00p | 41.20p | 41.20p | 42.00p | 11,924 |
Mar 22, 2024 | 42.00p | 41.92p | 41.92p | 42.00p | 8,224 |
Mar 21, 2024 | 42.00p | 41.92p | 41.92p | 42.00p | 34,061 |
Mar 19, 2024 | 41.60p | 41.20p | 41.20p | 42.00p | 38,566 |
Mar 18, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 5,064 |
Mar 15, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 346 |
Mar 13, 2024 | 41.60p | 41.70p | 40.80p | 41.60p | 105,496 |
Mar 11, 2024 | 41.60p | 42.10p | 40.80p | 41.60p | 66,160 |
Mar 8, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 6,549 |
Mar 7, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 6,107 |
Mar 6, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 32,450 |
Mar 5, 2024 | 41.60p | 41.21p | 41.21p | 41.60p | 60,424 |
Feb 29, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 42,592 |
Feb 28, 2024 | 41.60p | 41.70p | 41.70p | 41.60p | 12,993 |
Feb 27, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 61,437 |
Feb 26, 2024 | 42.00p | 41.20p | 40.80p | 41.60p | 58,788 |
Feb 23, 2024 | 41.60p | 41.20p | 40.80p | 41.60p | 78,626 |
Feb 21, 2024 | 41.60p | 41.67p | 40.80p | 41.60p | 58,039 |
Feb 20, 2024 | 41.60p | 40.80p | 40.80p | 41.60p | 18,358 |
Feb 19, 2024 | 41.60p | 41.83p | 40.80p | 41.60p | 25,789 |
Feb 16, 2024 | 41.60p | 41.83p | 40.80p | 41.60p | 29,931 |
Feb 15, 2024 | 41.60p | 41.83p | 40.80p | 41.60p | 40,495 |
Feb 14, 2024 | 41.60p | 42.00p | 40.80p | 41.60p | 51,117 |
Feb 12, 2024 | 42.00p | 40.80p | 40.80p | 41.60p | 11,829 |
Feb 9, 2024 | 42.20p | 41.40p | 41.40p | 42.20p | 13,202 |
Feb 8, 2024 | 42.20p | 42.23p | 42.23p | 42.20p | 78,574 |
Feb 7, 2024 | 42.20p | 42.60p | 41.40p | 42.20p | 43,851 |
Feb 6, 2024 | 42.20p | 41.40p | 41.40p | 42.20p | 10,279 |
Feb 5, 2024 | 42.20p | 41.42p | 41.40p | 42.20p | 93,130 |
Feb 1, 2024 | 41.80p | 41.40p | 41.40p | 42.20p | 19,588 |
Jan 29, 2024 | 42.20p | 41.40p | 41.40p | 42.20p | 8,675 |
Jan 24, 2024 | 42.20p | 41.85p | 41.40p | 42.20p | 93,618 |
Jan 23, 2024 | 42.20p | 41.50p | 41.40p | 42.20p | 37,188 |
Jan 22, 2024 | 42.20p | 42.80p | 41.40p | 42.20p | 14,521 |
Jan 19, 2024 | 42.20p | 41.40p | 41.40p | 42.20p | 35,489 |
Jan 18, 2024 | 42.20p | 46.90p | 46.90p | 42.20p | 11,536 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.