Advertisement
Hargreave Hale AIM VCT Ord (HHV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:27PM GMT
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 01, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 31, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 30, 2024 | 38.00 | 37.57 | 37.37 | 38.00 | 38.00 | 83,174 |
| Oct 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 28, 2024 | 38.00 | 37.20 | 37.20 | 38.00 | 38.00 | 28,567 |
| Oct 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 23, 2024 | 38.00 | 38.10 | 37.93 | 38.00 | 38.00 | 90,482 |
| Oct 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 21, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 17, 2024 | 38.00 | 37.00 | 37.00 | 38.00 | 38.00 | 29,789 |
| Oct 16, 2024 | 37.73 | 37.73 | 37.20 | 38.00 | 38.00 | 218,248 |
| Oct 15, 2024 | 38.60 | 37.00 | 37.00 | 38.60 | 38.60 | 11,750 |
| Oct 14, 2024 | 38.60 | 37.00 | 37.00 | 38.60 | 38.60 | 36,281 |
| Oct 11, 2024 | 37.80 | 37.00 | 37.00 | 38.60 | 38.60 | 39,359 |
| Oct 10, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 09, 2024 | 37.80 | 37.00 | 37.00 | 37.80 | 37.80 | 49,358 |
| Oct 08, 2024 | 37.80 | 38.20 | 38.20 | 37.80 | 37.80 | 4,000 |
| Oct 07, 2024 | 38.60 | 37.80 | 37.80 | 37.80 | 37.80 | 11,829 |
| Oct 04, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Oct 03, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Oct 02, 2024 | 38.60 | 38.48 | 37.80 | 38.60 | 38.60 | 58,987 |
| Oct 01, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 30, 2024 | 38.80 | 38.00 | 37.00 | 39.00 | 39.00 | 16,290 |
| Sep 27, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Sep 26, 2024 | 38.80 | 38.00 | 38.00 | 38.80 | 38.80 | 9,218 |
| Sep 25, 2024 | 39.00 | 38.75 | 38.75 | 39.00 | 39.00 | 101,612 |
| Sep 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 20, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 19, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 18, 2024 | 39.00 | 38.84 | 38.84 | 39.00 | 39.00 | 39,493 |
| Sep 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 16, 2024 | 39.00 | 38.20 | 38.20 | 39.00 | 39.00 | 13,682 |
| Sep 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 12, 2024 | 39.00 | 38.20 | 38.20 | 39.00 | 39.00 | 6,402 |
| Sep 11, 2024 | 39.00 | 38.89 | 38.89 | 39.00 | 39.00 | 64,623 |
| Sep 10, 2024 | 39.60 | 38.80 | 38.80 | 39.60 | 39.60 | 4,000 |
| Sep 09, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Sep 06, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Sep 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Sep 04, 2024 | 39.00 | 39.50 | 39.31 | 39.60 | 39.60 | 42,294 |
| Sep 03, 2024 | 39.80 | 39.00 | 39.00 | 39.00 | 39.00 | 30,957 |
| Sep 02, 2024 | 39.80 | 40.26 | 39.00 | 39.80 | 39.80 | 22,513 |
| Aug 30, 2024 | 39.80 | 39.00 | 39.00 | 39.80 | 39.80 | 46,541 |
| Aug 29, 2024 | 39.20 | 39.65 | 39.65 | 39.80 | 39.80 | 49,879 |
| Aug 28, 2024 | 39.20 | 38.40 | 38.40 | 39.20 | 39.20 | 10,417 |
| Aug 27, 2024 | 40.00 | 38.75 | 38.75 | 39.20 | 39.20 | 30,758 |
| Aug 23, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 6,767 |
| Aug 22, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 34,222 |
| Aug 21, 2024 | 40.00 | 39.73 | 39.73 | 40.00 | 40.00 | 18,115 |
| Aug 20, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 87,216 |
| Aug 19, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 9,422 |
| Aug 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 14, 2024 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 76,388 |
| Aug 13, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Aug 12, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 09, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 08, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 07, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 06, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 05, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 02, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 01, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 31, 2024 | 40.40 | 40.50 | 40.50 | 40.50 | 40.50 | 19,671 |
| Jul 30, 2024 | 40.40 | 40.86 | 39.80 | 40.40 | 40.40 | 28,021 |
| Jul 29, 2024 | 40.40 | 40.86 | 39.80 | 40.40 | 40.40 | 9,233 |
| Jul 26, 2024 | 40.40 | 41.00 | 39.94 | 40.40 | 40.40 | 9,725 |
| Jul 25, 2024 | 40.40 | 40.55 | 39.80 | 40.40 | 40.40 | 46,430 |
| Jul 24, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jul 23, 2024 | 40.40 | 40.00 | 39.94 | 40.40 | 40.40 | 7,436 |
| Jul 22, 2024 | 40.40 | 40.00 | 39.80 | 40.40 | 40.40 | 37,813 |
| Jul 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jul 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 17, 2024 | 40.00 | 39.40 | 39.40 | 40.00 | 40.00 | 3,457 |
| Jul 16, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 8,100 |
| Jul 15, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 6,465 |
| Jul 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 10, 2024 | 40.00 | 40.17 | 39.20 | 40.00 | 40.00 | 44,747 |
| Jul 09, 2024 | 40.00 | 40.78 | 39.20 | 40.00 | 40.00 | 15,212 |
| Jul 08, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 6,937 |
| Jul 05, 2024 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 79,611 |
| Jul 04, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 03, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 20,000 |
| Jul 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 01, 2024 | 40.00 | 39.20 | 39.20 | 40.00 | 40.00 | 30,465 |
| Jun 28, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jun 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jun 26, 2024 | 42.60 | 42.47 | 41.80 | 42.60 | 42.60 | 73,272 |
| Jun 25, 2024 | 42.60 | 41.80 | 41.80 | 42.60 | 42.60 | 7,097 |
| Jun 24, 2024 | 42.60 | 41.80 | 41.80 | 42.60 | 42.60 | 31,004 |
| Jun 21, 2024 | 42.60 | 41.80 | 41.80 | 42.60 | 42.60 | 15,305 |
| Jun 20, 2024 | 43.00 | 42.40 | 42.20 | 42.60 | 42.60 | 52,962 |
| Jun 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.