Shares Magazine
37.80p+0.00 (+0.00%)20 Nov 2024, 17:15
Hargreave Hale Aim Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 37.80p | 37.81p | 37.81p | 37.80p | 69,226 |
| Nov 18, 2024 | 37.80p | 37.00p | 37.00p | 37.80p | 22,049 |
| Nov 12, 2024 | 37.80p | 38.52p | 37.68p | 37.80p | 277,758 |
| Nov 11, 2024 | 37.80p | 36.50p | 36.50p | 37.80p | 15,972 |
| Nov 6, 2024 | 38.00p | 37.20p | 37.20p | 38.00p | 13,342 |
| Oct 30, 2024 | 38.00p | 37.57p | 37.37p | 38.00p | 83,174 |
| Oct 28, 2024 | 38.00p | 37.20p | 37.20p | 38.00p | 28,567 |
| Oct 23, 2024 | 38.00p | 38.10p | 37.93p | 38.00p | 90,482 |
| Oct 17, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 29,789 |
| Oct 16, 2024 | 37.73p | 37.73p | 37.20p | 38.00p | 218,248 |
| Oct 15, 2024 | 38.60p | 37.00p | 37.00p | 38.60p | 11,750 |
| Oct 14, 2024 | 38.60p | 37.00p | 37.00p | 38.60p | 36,281 |
| Oct 11, 2024 | 37.80p | 37.00p | 37.00p | 38.60p | 39,359 |
| Oct 9, 2024 | 37.80p | 37.00p | 37.00p | 37.80p | 49,358 |
| Oct 8, 2024 | 37.80p | 38.20p | 38.20p | 37.80p | 4,000 |
| Oct 7, 2024 | 38.60p | 37.80p | 37.80p | 37.80p | 11,829 |
| Oct 2, 2024 | 38.60p | 38.48p | 37.80p | 38.60p | 58,987 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,570.00 | 15.88 |
| Clarkson PLC | 3,850.00 | 6.94 |
| Ithaca Energy PLC | 114.14 | 4.71 |
| Goodwin PLC | 7,120.00 | 4.71 |
| B&M European Value Retail S.A. | 354.00 | 4.42 |
| Vistry Group PLC | 648.00 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 203.60 | -5.04 |
| W.A.G Payment Solutions PLC | 81.37 | -4.27 |
| Cmc Markets PLC | 276.27 | -4.24 |
| Barclays PLC | 253.95 | -3.31 |
| Standard Chartered PLC | 934.60 | -2.54 |
| Natwest Group PLC | 391.80 | -2.17 |