1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

33.40p+0.00 (+0.00%)18 Jul 2025, 15:19
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
Jul 18, 202533.40p32.45p32.45p33.40p5,150
Jul 16, 202533.40p33.21p33.21p33.40p15,765
Jul 14, 202533.40p32.45p32.45p33.40p19,617
Jul 11, 202533.40p32.70p32.70p33.40p15,765
Jul 9, 202533.60p33.11p33.11p33.60p28,292
Jul 4, 202533.60p33.90p32.80p33.60p25,554
Jul 3, 202533.60p32.80p32.80p33.60p24,644
Jul 2, 202533.60p33.90p32.60p33.60p92,225
Jul 1, 202534.10p33.34p33.34p33.60p39,505
Jun 30, 202534.10p33.38p33.38p34.10p19,791
Jun 27, 202534.10p33.20p33.20p34.10p46,804
Jun 25, 202534.10p33.99p33.38p34.10p160,291
Jun 23, 202534.10p33.38p33.38p34.10p10,000
Jun 20, 202534.10p33.20p33.20p34.10p8,280
Jun 18, 202534.10p33.20p33.20p34.10p3,718
Jun 12, 202533.50p33.21p33.21p34.00p23,212
Jun 11, 202534.00p33.66p33.66p34.00p68,779
Jun 9, 202534.00p34.97p33.21p34.00p32,714
Jun 6, 202533.50p34.90p34.90p34.00p33
Jun 5, 202534.00p33.21p33.21p34.00p368
Jun 4, 202534.00p33.92p33.20p34.00p49,751
Jun 2, 202534.00p34.90p33.20p34.00p14,221
May 28, 202534.00p33.20p33.20p34.00p26,684
May 21, 202533.00p33.78p33.78p33.60p69,501
May 20, 202533.00p32.10p32.05p33.00p52,880
May 19, 202533.00p32.00p32.00p33.00p12,808
May 16, 202533.00p32.10p32.10p33.00p11,144
May 14, 202533.00p33.66p32.00p33.00p65,789
May 8, 202533.00p32.00p32.00p33.00p6,521
May 6, 202533.00p33.76p32.00p33.00p2,436
May 1, 202533.00p32.00p32.00p33.00p6,021
Apr 30, 202533.00p32.57p32.00p33.00p53,612
Apr 24, 202532.00p32.35p31.00p32.50p105,596
Apr 17, 202532.00p31.00p31.00p32.00p42,776
Apr 16, 202532.00p32.76p32.76p32.00p4,120
Apr 15, 202532.50p31.72p31.72p32.00p21,248
Apr 10, 202533.40p34.00p34.00p33.40p13
Apr 7, 202533.50p34.40p34.40p33.40p13
Apr 4, 202533.50p33.90p32.60p33.50p6,142
Apr 2, 202533.50p32.60p32.60p33.50p6,713
Apr 1, 202533.80p33.33p33.00p33.60p164,529
Mar 28, 202533.80p33.87p33.87p33.80p10,246
Mar 27, 202533.80p33.05p33.05p33.80p33
Mar 26, 202533.80p33.05p33.05p33.80p52,722
Mar 25, 202533.80p33.00p33.00p33.80p6,660
Mar 24, 202533.80p33.00p33.00p33.80p12,519
Mar 21, 202533.80p33.00p33.00p33.80p55,491
Mar 19, 202533.80p33.32p33.32p33.80p206,739
Mar 17, 202534.60p33.10p33.10p34.60p19,604
Mar 13, 202534.60p33.60p33.60p34.60p11,484
123
Showing 1 to 50 of 144

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC311.0011.47
Asos PLC337.506.13
Burberry Group PLC1,317.505.57
Rhi Magnesita N.V.3,020.004.86
Pennon Group PLC516.004.50
Senior PLC195.804.26

Fallers

CompanyPrice% Chg
Gsk PLC1,348.00-4.60
Bridgepoint Group PLC341.00-3.89
Sdcl Efficiency Income Trust PLC55.20-3.16
Softcat PLC1,626.00-2.87
Mondi PLC1,134.50-2.83
Bloomsbury Publishing PLC515.00-2.46
Risers/fallers data from previous trading day.