1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

32.80p+0.00 (+0.00%)17 Sep 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
Sep 17, 202532.80p33.32p33.12p32.80p19,683
Sep 16, 202532.80p31.86p31.86p32.80p56,498
Sep 12, 202532.80p31.86p31.86p32.80p11,924
Sep 10, 202532.80p31.82p31.82p32.80p29,574
Sep 9, 202532.80p31.85p31.82p32.80p145,527
Sep 8, 202532.90p32.12p32.12p32.80p16,215
Sep 5, 202532.90p32.11p32.11p32.90p63,117
Sep 4, 202532.90p33.71p33.71p32.90p25
Sep 3, 202532.90p32.85p32.65p32.90p77,293
Sep 2, 202532.90p32.10p32.10p32.90p7,759
Sep 1, 202533.20p32.25p32.10p32.90p47,036
Aug 29, 202533.20p32.25p32.25p33.20p31,778
Aug 28, 202533.20p32.60p32.60p33.20p11,750
Aug 27, 202533.20p32.25p32.25p33.20p19,011
Aug 26, 202533.20p32.25p32.25p33.20p15,105
Aug 21, 202533.20p32.25p32.25p33.20p26,590
Aug 20, 202533.20p32.91p32.25p33.20p17,218
Aug 19, 202533.20p32.50p32.50p33.20p58,758
Aug 15, 202533.20p32.50p32.50p33.20p50,249
Aug 13, 202533.40p33.00p32.95p33.40p139,389
Aug 11, 202533.40p32.50p32.50p33.40p11,904
Aug 6, 202533.40p33.13p33.13p33.40p13,116
Aug 4, 202533.40p33.88p33.88p33.40p24
Aug 1, 202533.40p32.46p32.46p33.40p12,189
Jul 30, 202533.40p33.25p32.45p33.40p86,325
Jul 29, 202533.40p33.88p32.45p33.40p4,294
Jul 28, 202533.40p33.88p33.88p33.40p38
Jul 25, 202533.40p32.45p32.45p33.40p76,906
Jul 23, 202533.40p33.34p32.45p33.40p52,449
Jul 18, 202533.40p32.45p32.45p33.40p5,150
Jul 16, 202533.40p33.21p33.21p33.40p15,765
Jul 14, 202533.40p32.45p32.45p33.40p19,617
Jul 11, 202533.40p32.70p32.70p33.40p15,765
Jul 9, 202533.60p33.11p33.11p33.60p28,292
Jul 4, 202533.60p33.90p32.80p33.60p25,554
Jul 3, 202533.60p32.80p32.80p33.60p24,644
Jul 2, 202533.60p33.90p32.60p33.60p92,225
Jul 1, 202534.10p33.34p33.34p33.60p39,505
Jun 30, 202534.10p33.38p33.38p34.10p19,791
Jun 27, 202534.10p33.20p33.20p34.10p46,804
Jun 25, 202534.10p33.99p33.38p34.10p160,291
Jun 23, 202534.10p33.38p33.38p34.10p10,000
Jun 20, 202534.10p33.20p33.20p34.10p8,280
Jun 18, 202534.10p33.20p33.20p34.10p3,718
Jun 12, 202533.50p33.21p33.21p34.00p23,212
Jun 11, 202534.00p33.66p33.66p34.00p68,779
Jun 9, 202534.00p34.97p33.21p34.00p32,714
Jun 6, 202533.50p34.90p34.90p34.00p33
Jun 5, 202534.00p33.21p33.21p34.00p368
Jun 4, 202534.00p33.92p33.20p34.00p49,751
123
Showing 1 to 50 of 148

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.