Hargreave Hale AIM VCT plc - HHV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	32.5	32.5	32.5	32.5	32.5	0
April 24, 2025	31	32.5	32.5	32.5	31	141,085
April 23, 2025	32	32	32	32	32	0
April 22, 2025	32	32	32	32	32	0
April 17, 2025	31	31	31	31	31	42,776
April 16, 2025	32.76	32	32	32.76	32	4,120
April 15, 2025	31.72	32	32	32	31.72	21,248
April 14, 2025	32.5	32.5	32.5	32.5	32.5	0
April 11, 2025	32.5	32.5	32.5	32.5	32.5	0
April 10, 2025	34	33.4	33.4	34	33.4	5,656
April 09, 2025	33.4	33.4	33.4	33.4	33.4	5,656
April 08, 2025	33.4	33.4	33.4	33.4	33.4	5,656
April 07, 2025	34.4	33.4	33.4	34.4	33.4	5,656
April 04, 2025	32.6	33.5	33.5	33.9	32.6	6,142
April 03, 2025	33.5	33.5	33.5	33.5	33.5	6,713
April 02, 2025	32.6	33.5	33.5	33.5	32.6	13,426
April 01, 2025	33	33.6	33.6	33.6	33	92,439
March 31, 2025	33.8	33.8	33.8	33.8	33.8	0
March 28, 2025	33.87	33.8	33.8	33.87	33.8	10,246
March 27, 2025	33.05	33.8	33.8	33.8	33.05	5,656
March 26, 2025	33.05	33.8	33.8	33.8	33.05	52,722
March 25, 2025	33	33.8	33.8	33.8	33	13,320
March 24, 2025	33	33.8	33.8	33.8	33	12,519
March 21, 2025	33	33.8	33.8	33.8	33	55,491
March 20, 2025	33.8	33.8	33.8	33.8	33.8	0
March 19, 2025	33.32	33.8	33.8	33.8	33.32	206,739
March 18, 2025	33.8	33.8	33.8	33.8	33.8	5,656
March 17, 2025	33.1	34.6	34.6	34.6	33.1	39,208
March 14, 2025	34.6	34.6	34.6	34.6	34.6	5,656
March 13, 2025	33.6	34.6	34.6	34.6	33.6	11,484
March 12, 2025	33.6	34.6	34.6	34.6	33.6	529,470
March 11, 2025	34.6	34.6	34.6	34.6	34.6	5,656
March 10, 2025	35.36	34.6	34.6	35.36	34.6	5,656
March 07, 2025	33.2	34.6	34.6	34.6	33.2	120,642
March 06, 2025	33.6	34.6	34.6	34.6	33.6	19,536
March 05, 2025	34.45	34.6	34.6	34.6	34.45	25,247
March 04, 2025	33.6	34.6	34.6	34.6	33.6	43,272
March 03, 2025	34	34.6	34.6	34.6	33.5	61,347
February 28, 2025	34	35	35	35.34	34	50,459
February 27, 2025	34	35	35	35	34	63,016
February 26, 2025	34	35	35	35	34	13,948
February 25, 2025	34.1	35	35	35	34.1	52,718
February 24, 2025	35.5	35.5	35.5	35.5	35.5	0
February 21, 2025	35.5	35.5	35.5	35.5	35.5	0
February 20, 2025	35.26	35.5	35.5	35.5	35.26	116,642
February 19, 2025	35.5	35.5	35.5	35.5	35.5	0
February 18, 2025	35.5	35.5	35.5	35.5	35	12,914
February 17, 2025	35.5	35.5	35.5	35.5	35.5	158
February 14, 2025	35	35.5	35.5	35.5	35	35,202
February 13, 2025	35	35.5	35.5	35.5	35	761,112
February 12, 2025	35.4	35.5	35.5	35.5	35	182,330
February 11, 2025	35	35.5	35.5	35.5	35	236,412
February 10, 2025	35.5	35.5	35.5	35.5	35.5	0
February 07, 2025	35.5	35.5	35.5	35.5	35.5	0
February 06, 2025	35.5	35.5	35.5	35.5	35.5	0
February 05, 2025	35	35.5	35.5	35.5	35	45,026
February 04, 2025	35.8	35.8	35.8	35.8	35.8	0
February 03, 2025	35.8	35.8	35.8	35.8	35.8	0
January 31, 2025	35	35.8	35.8	35.8	35	13,050
January 30, 2025	35.46	35.8	35.8	35.8	35	140,562

Hargreave Hale AIM VCT plc (HHV.L) LSE