1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

33.00p+0.00 (+0.00%)01 May 2025, 17:15
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
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
Mar 12, 202534.60p34.00p33.60p34.60p529,470
Mar 10, 202534.60p35.36p35.36p34.60p2,828
Mar 7, 202534.60p33.20p33.20p34.60p60,321
Mar 6, 202534.60p33.60p33.60p34.60p9,768
Mar 5, 202534.60p34.45p34.45p34.60p25,247
Mar 4, 202534.60p33.60p33.60p34.60p21,636
Mar 3, 202535.00p34.00p33.50p34.60p61,347
Feb 28, 202535.00p35.34p34.00p35.00p50,459
Feb 27, 202535.00p34.75p34.00p35.00p63,016
Feb 26, 202535.00p34.00p34.00p35.00p6,974
Feb 25, 202535.50p34.10p34.10p35.00p52,718
Feb 20, 202535.50p35.26p35.26p35.50p116,642
Feb 18, 202535.50p35.50p35.00p35.50p12,914
Feb 17, 202535.50p35.50p35.50p35.50p79
Feb 14, 202535.50p35.00p35.00p35.50p35,202
Feb 13, 202535.50p35.00p35.00p35.50p23,064
Feb 12, 202535.50p35.40p35.00p35.50p182,330
Feb 11, 202535.50p35.00p35.00p35.50p6,567
Feb 5, 202535.80p35.50p35.00p35.50p45,026
Jan 31, 202535.80p35.00p35.00p35.80p6,525
Jan 30, 202535.80p35.46p35.00p35.80p129,370
Jan 28, 202535.80p35.00p35.00p35.80p3,709
Jan 24, 202535.80p35.00p35.00p35.80p18,586
Jan 23, 202535.80p35.63p35.00p35.80p722,225
Jan 22, 202535.80p35.00p35.00p35.80p15,133
Jan 16, 202535.80p35.00p35.00p35.80p36,079
Jan 15, 202535.20p35.57p35.57p35.80p260,146
Jan 14, 202535.80p34.50p34.50p35.20p22,000
Jan 13, 202535.80p35.00p35.00p35.80p46,724
Jan 10, 202535.80p35.00p35.00p35.80p15,300
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:
01 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC77.707.92
Clarkson PLC3,190.006.51
Senior PLC146.206.25
Alfa Financial Software Holdings PLC232.005.45
Harbour Energy PLC160.905.23
International Consolidated Airlines Group S.A.279.005.01

Fallers

CompanyPrice% Chg
Mobico Group PLC30.56-3.78
Just Group PLC138.00-2.95
Tbc Bank Group PLC4,700.00-2.89
Sirius Real Estate LD93.10-2.82
Ocado Group PLC274.20-2.80
Watches Of Switzerland Group PLC349.40-2.62
Risers/fallers data from previous trading day.
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00