Shares Magazine
37.80p-1.20 (-3.08%)02 Oct 2024, 10:18
Hargreave Hale Aim Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2024 | 38.80p | 38.00p | 37.00p | 39.00p | 16,290 |
| Sep 26, 2024 | 38.80p | 38.00p | 38.00p | 38.80p | 9,218 |
| Sep 25, 2024 | 39.00p | 38.75p | 38.75p | 39.00p | 101,612 |
| Sep 18, 2024 | 39.00p | 38.84p | 38.84p | 39.00p | 39,493 |
| Sep 16, 2024 | 39.00p | 38.20p | 38.20p | 39.00p | 13,682 |
| Sep 12, 2024 | 39.00p | 38.20p | 38.20p | 39.00p | 6,402 |
| Sep 11, 2024 | 39.00p | 38.89p | 38.89p | 39.00p | 64,623 |
| Sep 10, 2024 | 39.60p | 38.80p | 38.80p | 39.60p | 4,000 |
| Sep 4, 2024 | 39.00p | 39.50p | 39.31p | 39.60p | 42,294 |
| Sep 3, 2024 | 39.80p | 39.00p | 39.00p | 39.00p | 30,957 |
| Sep 2, 2024 | 39.80p | 40.26p | 39.00p | 39.80p | 22,513 |
| Aug 30, 2024 | 39.80p | 39.00p | 39.00p | 39.80p | 46,541 |
| Aug 29, 2024 | 39.20p | 39.65p | 39.65p | 39.80p | 49,879 |
| Aug 28, 2024 | 39.20p | 38.40p | 38.40p | 39.20p | 10,417 |
| Aug 27, 2024 | 40.00p | 38.75p | 38.75p | 39.20p | 30,758 |
| Aug 23, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 6,767 |
| Aug 22, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 34,222 |
| Aug 21, 2024 | 40.00p | 39.73p | 39.73p | 40.00p | 18,115 |
| Aug 20, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 87,216 |
| Aug 19, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 9,422 |
| Aug 14, 2024 | 40.00p | 40.00p | 39.20p | 40.00p | 76,388 |
| Jul 31, 2024 | 40.40p | 40.50p | 40.50p | 40.50p | 19,671 |
| Jul 30, 2024 | 40.40p | 40.86p | 39.80p | 40.40p | 28,021 |
| Jul 29, 2024 | 40.40p | 40.86p | 39.80p | 40.40p | 9,233 |
| Jul 26, 2024 | 40.40p | 41.00p | 39.94p | 40.40p | 9,725 |
| Jul 25, 2024 | 40.40p | 40.55p | 39.80p | 40.40p | 46,430 |
| Jul 23, 2024 | 40.40p | 40.00p | 39.94p | 40.40p | 7,436 |
| Jul 22, 2024 | 40.40p | 40.00p | 39.80p | 40.40p | 37,813 |
| Jul 17, 2024 | 40.00p | 39.40p | 39.40p | 40.00p | 3,457 |
| Jul 16, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 8,100 |
| Jul 15, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 6,465 |
| Jul 10, 2024 | 40.00p | 40.17p | 39.20p | 40.00p | 44,747 |
| Jul 9, 2024 | 40.00p | 40.78p | 39.20p | 40.00p | 15,212 |
| Jul 8, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 6,937 |
| Jul 5, 2024 | 40.00p | 40.00p | 39.20p | 40.00p | 79,611 |
| Jul 3, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 20,000 |
| Jul 1, 2024 | 40.00p | 39.20p | 39.20p | 40.00p | 30,465 |
| Jun 26, 2024 | 42.60p | 42.47p | 41.80p | 42.60p | 73,272 |
| Jun 25, 2024 | 42.60p | 41.80p | 41.80p | 42.60p | 7,097 |
| Jun 24, 2024 | 42.60p | 41.80p | 41.80p | 42.60p | 31,004 |
| Jun 21, 2024 | 42.60p | 41.80p | 41.80p | 42.60p | 15,305 |
| Jun 20, 2024 | 43.00p | 42.40p | 42.20p | 42.60p | 52,962 |
| Jun 17, 2024 | 43.00p | 42.20p | 42.20p | 43.00p | 12,653 |
| Jun 14, 2024 | 43.00p | 42.20p | 42.20p | 43.00p | 9,186 |
| Jun 13, 2024 | 43.00p | 42.86p | 42.20p | 43.00p | 20,414 |
| Jun 7, 2024 | 42.00p | 42.25p | 42.25p | 43.00p | 24,765 |
| Jun 6, 2024 | 43.00p | 42.22p | 42.22p | 43.00p | 34,161 |
| Jun 5, 2024 | 42.80p | 42.78p | 42.20p | 43.00p | 26,010 |
| May 31, 2024 | 42.40p | 41.60p | 41.60p | 42.40p | 35,584 |
| May 30, 2024 | 42.40p | 42.77p | 41.60p | 42.40p | 125,504 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fidelity China Special Situations PLC | 238.00 | 6.49 |
| Ithaca Energy PLC | 113.62 | 5.59 |
| Prudential PLC | 719.00 | 3.96 |
| Schroder Oriental Income Fund Limited | 281.28 | 2.66 |
| Harbour Energy PLC | 277.90 | 2.43 |
| Schroder Asiapacific Fund PLC | 560.00 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,269.00 | -7.17 |
| Aston Martin Lagonda Global Holdings PLC | 110.80 | -5.46 |
| Close Brothers Group PLC | 383.24 | -4.81 |
| Jd Sports Fashion PLC | 143.00 | -4.35 |
| Ocado Group PLC | 378.30 | -4.03 |
| Severn Trent PLC | 2,610.00 | -2.97 |