Hargreave Hale AIM VCT plc (HHV.L) LSE

29.80

+0(+0.00%)

Updated at April 02 01:23PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.8	29.8	29.8	29.8	28.9	41,163
April 01, 2026	29.9	29.8	29.8	29.9	29.18	144,801
March 31, 2026	29.9	29.9	29.9	29.9	29	72,189
March 30, 2026	29.9	29.9	29.9	29.9	29.18	87,168
March 27, 2026	29.9	29.9	29.9	29.9	29.9	2.06M
March 26, 2026	29.9	29.9	29.9	29.9	29.9	1.02M
March 25, 2026	30.5	30.5	30.5	31.41	29.23	90,477
March 24, 2026	30.5	30.5	30.5	30.5	29.25	1,548
March 23, 2026	30.7	30.5	30.5	30.7	29.2	158,876
March 20, 2026	31	31	31	31	31	2.05M
March 19, 2026	31	31	31	31	30	178,868
March 18, 2026	31	31	31	31	30.1	77,814
March 17, 2026	31	31	31	31	31	1.1M
March 16, 2026	31	31	31	31.75	31	37,180
March 13, 2026	31	31	31	31	31	4.1M
March 12, 2026	31.1	31.1	31.1	31.1	31.1	0
March 11, 2026	31.1	31.1	31.1	32	30.05	241,037
March 10, 2026	31.3	31.1	31.1	31.3	30.2	12,888
March 09, 2026	31.3	31.3	31.3	31.3	31.3	2.28M
March 06, 2026	31.3	31.3	31.3	31.3	30.1	78,638
March 05, 2026	31.3	31.3	31.3	31.3	31.3	0
March 04, 2026	31.3	31.3	31.3	32	30.1	82,868
March 03, 2026	31.3	31.3	31.3	31.3	30.1	24,459
March 02, 2026	31.3	31.3	31.3	31.3	30.55	49,955
February 27, 2026	31.3	31.3	31.3	31.3	30.4	41,370
February 26, 2026	31.3	31.3	31.3	31.3	30.4	61,494
February 25, 2026	31.3	31.3	31.3	31.3	30.39	300,561
February 24, 2026	31.4	31.4	31.4	31.4	31.4	742,810
February 23, 2026	31.4	31.4	31.4	31.4	30.46	25,180
February 20, 2026	31.4	31.4	0	31.4	30.41	252,205
February 19, 2026	31.4	31.4	0	31.4	30.46	38,522
February 18, 2026	31.4	31.4	0	31.4	30.46	56,737
February 17, 2026	31.5	31.4	0	31.95	30.45	20,701
February 16, 2026	31.4	31.4	0	31.95	30.45	64,856
February 13, 2026	31.5	31.4	0	31.5	30.54	72,400
February 12, 2026	31.4	31.4	0	31.4	31.4	3.63M
February 11, 2026	31.4	31.4	0	31.4	30.53	216,808
February 10, 2026	31.4	31.4	0	31.4	30.53	51,336
February 09, 2026	31.4	31.4	0	31.4	30.52	64,007
February 06, 2026	31.4	31.4	0	31.4	31.4	114,016
February 05, 2026	31.4	31.4	0	31.4	30.51	8,144
February 04, 2026	31.4	31.4	0	31.95	31.4	52
February 03, 2026	31.4	31.4	0	31.4	30.41	2
February 02, 2026	31.4	31.4	0	31.4	30.5	27,906
January 30, 2026	31.4	31.4	0	31.4	30.56	109,280
January 29, 2026	31.4	31.4	0	31.4	30.55	40,364
January 28, 2026	31.4	31.4	0	31.51	30.52	166,867
January 27, 2026	31.4	31.4	0	31.95	30.5	92,376
January 26, 2026	31.4	31.4	0	31.4	30.5	35,000
January 23, 2026	31.4	31.4	0	31.4	30.5	25,860
January 22, 2026	31.4	31.4	0	31.4	31.4	3.42M
January 21, 2026	31	31.4	0	31.4	30.11	99,561
January 20, 2026	31	31	0	31	30.11	68,692
January 19, 2026	31	31	0	31	30.1	33,638
January 16, 2026	31.5	31	0	31.5	31	369,982
January 15, 2026	31	31	0	31	30.05	43,926
January 14, 2026	31	31	0	31	30.99	162,338
January 13, 2026	31	31	0	31	31	1.63M
January 12, 2026	31.2	31	0	31.2	30	62,362
January 09, 2026	31.2	31.2	0	31.2	30.2	14,224