1. Share Prices

  2. Hargreave Hale Aim Vct PLC (HHV)

34.40p-0.90 (-2.62%)06 Nov 2025, 11:27
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
Nov 5, 202534.40p33.50p33.50p34.40p13,363
Nov 4, 202534.40p35.00p33.50p34.40p21,381
Oct 29, 202534.40p34.00p34.00p34.40p203,216
Oct 28, 202534.40p33.45p33.45p34.40p15,537
Oct 27, 202534.40p33.46p33.40p34.40p84,268
Oct 21, 202534.40p33.46p33.46p34.40p12,496
Oct 20, 202534.40p33.46p33.46p34.40p33,775
Oct 16, 202534.40p33.46p33.46p34.40p12,496
Oct 15, 202534.40p34.11p34.11p34.40p23,384
Oct 14, 202534.40p33.46p33.46p34.40p7,785
Oct 13, 202534.40p33.46p33.46p34.40p19,575
Oct 10, 202534.40p34.44p33.46p34.40p103,039
Oct 8, 202534.40p33.46p33.46p34.40p13,198
Oct 7, 202534.40p33.46p33.46p34.40p72
Oct 6, 202534.40p35.30p33.46p34.40p5,985
Oct 2, 202534.40p33.45p33.45p34.40p3,692
Sep 29, 202533.30p32.85p32.85p33.50p37,149
Sep 25, 202533.30p32.61p32.61p33.30p24,023
Sep 24, 202533.10p33.32p33.32p33.30p12,641
Sep 23, 202533.10p32.25p32.25p33.10p66,486
Sep 22, 202533.10p33.40p33.40p33.10p883
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
1234
Showing 1 to 50 of 154

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.0014.84
Rs Group PLC581.565.26
Sainsbury (J) PLC352.384.50
Hochschild Mining PLC333.003.87
Imi PLC2,508.004.41
Osb Group PLC543.503.33

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.70-12.55
Tbc Bank Group PLC3,842.50-10.54
Smith & Nephew PLC1,222.45-12.27
Goodwin PLC21,950.00-5.79
Ashmore Group PLC170.50-9.02
Diageo PLC1,676.83-6.71