LSE - Delayed Quote GBp

Hargreave Hale AIM VCT Ord (HHV.L)

40.80 0.00 (0.00%)
At close: April 26 at 10:05 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.80 40.00 40.00 40.80 40.80 617
Apr 25, 2024 40.80 40.80 40.80 40.80 40.80 -
Apr 24, 2024 40.80 40.80 40.80 40.80 40.80 -
Apr 23, 2024 41.00 40.00 40.00 40.80 40.80 11,841
Apr 22, 2024 41.00 40.20 40.20 41.00 41.00 50,766
Apr 19, 2024 41.00 40.20 40.20 41.00 41.00 31,465
Apr 18, 2024 41.00 41.00 41.00 41.00 41.00 -
Apr 17, 2024 41.00 41.22 40.20 41.00 41.00 57,198
Apr 16, 2024 41.00 40.20 40.20 41.00 41.00 19,491
Apr 15, 2024 41.00 40.20 40.20 41.00 41.00 19,582
Apr 12, 2024 41.00 40.20 40.20 41.00 41.00 26,443
Apr 11, 2024 41.00 41.80 40.20 41.00 41.00 11,913
Apr 10, 2024 41.80 41.00 40.87 41.00 41.00 204,482
Apr 9, 2024 41.80 41.00 41.00 41.80 41.80 30,000
Apr 8, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 5, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 4, 2024 41.00 41.00 41.00 41.80 41.80 36,336
Apr 3, 2024 42.20 42.10 41.40 41.80 41.80 8,517
Apr 2, 2024 42.20 42.20 42.20 42.20 42.20 -
Mar 28, 2024 42.20 41.40 41.40 42.20 42.20 17,996
Mar 27, 2024 42.00 41.87 41.87 42.00 42.00 12,185
Mar 26, 2024 42.00 41.20 41.20 42.00 42.00 11,924
Mar 25, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 22, 2024 42.00 41.92 41.92 42.00 42.00 8,224
Mar 21, 2024 42.00 41.92 41.92 42.00 42.00 34,061
Mar 20, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 19, 2024 41.60 41.20 41.20 42.00 42.00 38,566
Mar 18, 2024 41.60 40.80 40.80 41.60 41.60 5,064
Mar 15, 2024 41.60 40.80 40.80 41.60 41.60 346
Mar 14, 2024 41.60 41.60 41.60 41.60 41.60 -
Mar 13, 2024 41.60 41.70 40.80 41.60 41.60 105,496
Mar 12, 2024 41.60 41.60 41.60 41.60 41.60 -
Mar 11, 2024 41.60 42.10 40.80 41.60 41.60 66,160
Mar 8, 2024 41.60 40.80 40.80 41.60 41.60 6,549
Mar 7, 2024 41.60 40.80 40.80 41.60 41.60 6,107
Mar 6, 2024 41.60 40.80 40.80 41.60 41.60 32,450
Mar 5, 2024 41.60 41.21 41.21 41.60 41.60 60,424
Mar 4, 2024 41.60 41.60 41.60 41.60 41.60 -
Mar 1, 2024 41.60 41.60 41.60 41.60 41.60 -
Feb 29, 2024 41.60 40.80 40.80 41.60 41.60 42,592
Feb 28, 2024 41.60 41.70 41.70 41.60 41.60 12,993
Feb 27, 2024 41.60 40.80 40.80 41.60 41.60 61,437
Feb 26, 2024 42.00 41.20 40.80 41.60 41.60 58,788
Feb 23, 2024 41.60 41.20 40.80 41.60 41.60 78,626
Feb 22, 2024 41.60 41.60 41.60 41.60 41.60 -
Feb 21, 2024 41.60 41.67 40.80 41.60 41.60 58,039
Feb 20, 2024 41.60 40.80 40.80 41.60 41.60 18,358
Feb 19, 2024 41.60 41.83 40.80 41.60 41.60 25,789
Feb 16, 2024 41.60 41.83 40.80 41.60 41.60 29,931
Feb 15, 2024 41.60 41.83 40.80 41.60 41.60 40,495
Feb 14, 2024 41.60 42.00 40.80 41.60 41.60 51,117
Feb 13, 2024 41.60 41.60 41.60 41.60 41.60 -
Feb 12, 2024 42.00 40.80 40.80 41.60 41.60 11,829
Feb 9, 2024 42.20 41.40 41.40 42.20 42.20 13,202
Feb 8, 2024 42.20 42.23 42.23 42.20 42.20 78,574
Feb 7, 2024 42.20 42.60 41.40 42.20 42.20 43,851
Feb 6, 2024 42.20 41.40 41.40 42.20 42.20 10,279
Feb 5, 2024 42.20 41.42 41.40 42.20 42.20 93,130
Feb 2, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 1, 2024 41.80 41.40 41.40 42.20 42.20 19,588
Jan 31, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 30, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 29, 2024 42.20 41.40 41.40 42.20 42.20 8,675
Jan 26, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 25, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 24, 2024 42.20 41.85 41.40 42.20 42.20 93,618
Jan 23, 2024 42.20 41.50 41.40 42.20 42.20 37,188
Jan 22, 2024 42.20 42.80 41.40 42.20 42.20 14,521
Jan 19, 2024 42.20 41.40 41.40 42.20 42.20 35,489
Jan 18, 2024 42.20 46.90 46.90 42.20 42.20 11,536
Jan 17, 2024 42.20 42.65 42.65 42.20 42.20 75,698
Jan 16, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 15, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 12, 2024 42.20 41.40 41.40 42.20 42.20 49,719
Jan 11, 2024 42.80 42.00 42.00 42.80 42.80 5,649
Jan 10, 2024 42.80 42.74 42.74 42.80 42.80 114,649
Jan 9, 2024 43.00 43.00 43.00 42.80 42.80 22,091
Jan 8, 2024 41.80 41.25 41.00 41.80 41.80 76,925
Jan 5, 2024 41.80 41.00 41.00 41.80 41.80 20,279
Jan 4, 2024 1.50 Dividend
Jan 4, 2024 41.80 41.00 41.00 41.80 41.80 23,505
Jan 3, 2024 42.80 43.60 42.00 42.80 41.30 11,538
Jan 2, 2024 42.80 42.00 42.00 42.80 41.30 13,127
Dec 29, 2023 42.00 43.40 42.00 42.80 41.30 9,274
Dec 28, 2023 42.80 42.80 42.80 42.80 41.30 -
Dec 27, 2023 42.00 42.00 42.00 42.80 41.30 14,010
Dec 22, 2023 42.80 43.40 42.00 42.80 41.30 6,262
Dec 21, 2023 42.80 42.80 42.80 42.80 41.30 -
Dec 20, 2023 42.80 43.24 43.24 42.80 41.30 19,000
Dec 19, 2023 42.40 42.40 42.40 42.40 40.91 -
Dec 18, 2023 42.40 41.60 41.60 42.40 40.91 7,816
Dec 15, 2023 42.40 43.00 41.60 42.40 40.91 25,112
Dec 14, 2023 42.80 43.40 43.40 42.40 40.91 7
Dec 13, 2023 42.80 43.10 42.00 42.80 41.30 70,033
Dec 12, 2023 42.80 43.36 42.00 42.80 41.30 49,614
Dec 11, 2023 42.80 42.80 42.80 42.80 41.30 -
Dec 8, 2023 42.80 42.00 42.00 42.80 41.30 8,530
Dec 7, 2023 42.80 42.00 42.00 42.80 41.30 7,313
Dec 6, 2023 42.80 42.80 42.80 42.80 41.30 -
Dec 5, 2023 42.80 42.75 42.00 42.80 41.30 12,943
Dec 4, 2023 42.20 41.40 41.40 42.20 40.72 6,092
Dec 1, 2023 42.20 42.20 42.20 42.20 40.72 -
Nov 30, 2023 42.60 41.40 41.40 42.20 40.72 24,023
Nov 29, 2023 42.20 42.86 41.80 42.60 41.11 41,336
Nov 28, 2023 42.20 42.20 42.20 42.20 40.72 -
Nov 27, 2023 42.20 41.40 41.40 42.20 40.72 9,996
Nov 24, 2023 42.20 41.40 41.40 42.20 40.72 44,686
Nov 23, 2023 42.20 42.83 41.40 42.20 40.72 128,668
Nov 22, 2023 42.20 42.76 42.76 42.20 40.72 2,303
Nov 21, 2023 41.80 41.00 41.00 41.80 40.34 18,574
Nov 20, 2023 41.80 42.36 41.00 41.80 40.34 19,218
Nov 17, 2023 41.80 41.00 41.00 41.80 40.34 39,025
Nov 16, 2023 41.80 41.80 41.80 41.80 40.34 -
Nov 15, 2023 41.00 41.00 40.00 41.80 40.34 12,648
Nov 14, 2023 41.00 41.00 41.00 41.00 39.56 -
Nov 13, 2023 41.00 41.00 41.00 41.00 39.56 -
Nov 10, 2023 41.00 40.24 40.00 41.00 39.56 31,549
Nov 9, 2023 41.60 41.60 41.60 41.60 40.14 -
Nov 8, 2023 41.60 41.00 41.00 41.60 40.14 52,420
Nov 7, 2023 41.60 41.60 41.60 41.60 40.14 -
Nov 6, 2023 41.60 41.60 41.60 41.60 40.14 -
Nov 3, 2023 41.60 41.55 41.55 41.60 40.14 117,928
Nov 2, 2023 41.60 41.60 41.60 41.60 40.14 -
Nov 1, 2023 41.60 40.60 40.60 41.60 40.14 44,464
Oct 31, 2023 41.60 42.10 40.60 41.60 40.14 25,111
Oct 30, 2023 41.60 40.60 40.60 41.60 40.14 24,211
Oct 27, 2023 41.60 40.60 40.60 41.60 40.14 12,382
Oct 26, 2023 41.60 41.60 41.60 41.60 40.14 -
Oct 25, 2023 41.60 42.10 40.60 41.60 40.14 39,607
Oct 24, 2023 41.60 40.75 40.75 41.60 40.14 13,345
Oct 23, 2023 41.60 41.60 41.60 41.60 40.14 -
Oct 20, 2023 41.60 41.60 41.60 41.60 40.14 -
Oct 19, 2023 42.20 42.20 42.20 42.20 40.72 -
Oct 18, 2023 42.20 42.58 42.38 42.20 40.72 44,503
Oct 17, 2023 42.20 41.20 41.20 42.20 40.72 34,761
Oct 16, 2023 42.20 41.20 41.20 42.20 40.72 37,061
Oct 13, 2023 42.20 41.20 41.20 42.20 40.72 31,827
Oct 12, 2023 42.20 42.20 42.20 42.20 40.72 -
Oct 11, 2023 42.20 41.50 41.50 42.20 40.72 14,132
Oct 10, 2023 42.20 42.20 42.20 42.20 40.72 -
Oct 9, 2023 42.70 41.20 41.20 42.20 40.72 25,970
Oct 6, 2023 43.20 43.82 42.20 43.20 41.69 21,177
Oct 5, 2023 42.50 42.50 42.50 42.50 41.01 -
Oct 4, 2023 43.00 44.00 42.00 43.00 41.49 9,812
Oct 3, 2023 43.00 43.00 43.00 43.00 41.49 -
Oct 2, 2023 43.00 42.00 42.00 43.00 41.49 30,144
Sep 29, 2023 43.00 43.00 43.00 43.00 41.49 -
Sep 28, 2023 44.40 42.50 42.00 43.00 41.49 88,435
Sep 27, 2023 44.70 44.93 44.93 44.70 43.13 48,973
Sep 26, 2023 44.70 44.70 44.70 44.70 43.13 -
Sep 25, 2023 44.70 44.00 44.00 44.70 43.13 3,325
Sep 22, 2023 44.70 44.70 44.70 44.70 43.13 -
Sep 21, 2023 44.80 44.00 44.00 44.80 43.23 6,509
Sep 20, 2023 45.00 44.00 44.00 45.00 43.42 40,380
Sep 19, 2023 45.00 45.00 45.00 45.00 43.42 -
Sep 18, 2023 45.00 45.00 45.00 45.00 43.42 -
Sep 15, 2023 45.20 44.20 44.20 45.00 43.42 25,538
Sep 14, 2023 45.20 44.20 44.20 45.20 43.62 26,051
Sep 13, 2023 45.20 44.20 44.20 45.20 43.62 6,465
Sep 12, 2023 45.20 44.20 44.20 45.20 43.62 750
Sep 11, 2023 45.20 44.00 44.00 45.20 43.62 1,500
Sep 8, 2023 45.20 45.49 44.20 45.20 43.62 42,450
Sep 7, 2023 45.20 44.20 44.20 45.20 43.62 17,849
Sep 6, 2023 45.20 45.20 45.20 45.20 43.62 -
Sep 5, 2023 45.20 45.20 45.20 45.20 43.62 -
Sep 4, 2023 45.20 44.20 44.20 45.20 43.62 46,546
Sep 1, 2023 45.20 45.66 45.66 45.20 43.62 66,737
Aug 31, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 30, 2023 45.20 44.20 44.20 45.20 43.62 25,000
Aug 29, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 25, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 24, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 23, 2023 45.20 44.20 44.20 45.20 43.62 44,805
Aug 22, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 21, 2023 45.20 45.20 45.20 45.20 43.62 -
Aug 18, 2023 45.60 44.20 44.20 45.20 43.62 50,167
Aug 17, 2023 45.60 46.13 44.60 45.60 44.00 144,267
Aug 16, 2023 45.60 46.60 46.60 45.60 44.00 288
Aug 15, 2023 47.00 44.60 44.60 45.60 44.00 24,910
Aug 14, 2023 45.60 44.60 44.60 45.60 44.00 21,413
Aug 11, 2023 45.60 45.60 45.60 45.60 44.00 -
Aug 10, 2023 46.60 45.00 45.00 45.60 44.00 22,000
Aug 9, 2023 46.60 46.60 46.60 46.60 44.97 -
Aug 8, 2023 46.60 46.59 45.60 46.60 44.97 37,641
Aug 7, 2023 46.60 45.60 45.60 46.60 44.97 26,307
Aug 4, 2023 46.60 45.60 45.60 46.60 44.97 13,024
Aug 3, 2023 46.60 45.60 45.60 46.60 44.97 15,636
Aug 2, 2023 46.60 45.60 45.60 46.60 44.97 25,987
Aug 1, 2023 46.60 47.60 47.60 46.60 44.97 215
Jul 31, 2023 46.60 45.60 45.60 46.60 44.97 32,572
Jul 28, 2023 46.60 47.58 47.58 46.60 44.97 179
Jul 27, 2023 46.60 45.60 45.60 46.60 44.97 6,332
Jul 26, 2023 46.60 46.60 46.60 46.60 44.97 -
Jul 25, 2023 46.60 46.60 46.60 46.60 44.97 -
Jul 24, 2023 46.60 46.60 46.60 46.60 44.97 -
Jul 21, 2023 46.60 46.00 45.60 46.60 44.97 43,659
Jul 20, 2023 46.60 45.60 45.60 46.60 44.97 25,219
Jul 19, 2023 46.60 46.60 46.60 46.60 44.97 -
Jul 18, 2023 46.40 46.40 46.40 46.40 44.77 -
Jul 17, 2023 47.00 46.00 46.00 46.40 44.77 15,659
Jul 14, 2023 47.00 47.98 46.00 47.00 45.35 17,070
Jul 13, 2023 47.00 46.00 46.00 47.00 45.35 44,858
Jul 12, 2023 47.00 47.00 47.00 47.00 45.35 -
Jul 11, 2023 47.00 47.00 47.00 47.00 45.35 -
Jul 10, 2023 47.00 47.00 47.00 47.00 45.35 -
Jul 7, 2023 47.00 46.00 46.00 47.00 45.35 22,599
Jul 6, 2023 47.00 47.15 47.00 47.00 45.35 7,793
Jul 5, 2023 46.00 46.00 46.00 46.00 44.39 -
Jul 4, 2023 46.00 46.00 46.00 46.00 44.39 -
Jul 3, 2023 46.00 45.00 45.00 46.00 44.39 35,489
Jun 30, 2023 46.00 45.00 45.00 46.00 44.39 44,406
Jun 29, 2023 1.00 Dividend
Jun 29, 2023 46.00 46.00 46.00 46.00 44.39 -
Jun 28, 2023 48.00 48.00 48.00 48.00 45.35 -
Jun 27, 2023 48.00 48.00 48.00 48.00 45.35 -
Jun 26, 2023 48.00 48.00 48.00 48.00 45.35 -
Jun 23, 2023 49.00 49.00 47.00 48.00 45.35 45,848
Jun 22, 2023 49.00 48.00 48.00 49.00 46.30 5,914
Jun 21, 2023 49.00 49.46 49.46 49.00 46.30 7,497
Jun 20, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 19, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 16, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 15, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 14, 2023 49.00 48.00 48.00 49.00 46.30 14,141
Jun 13, 2023 49.00 49.20 48.00 49.00 46.30 69,258
Jun 12, 2023 49.00 48.00 48.00 49.00 46.30 6,497
Jun 9, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 8, 2023 49.00 48.00 48.00 49.00 46.30 11,322
Jun 7, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 6, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 5, 2023 49.00 48.00 48.00 49.00 46.30 13,871
Jun 2, 2023 49.00 49.00 49.00 49.00 46.30 -
Jun 1, 2023 49.00 48.00 48.00 49.00 46.30 9,000
May 31, 2023 50.00 49.00 48.50 49.00 46.30 29,425
May 30, 2023 50.00 50.00 50.00 50.00 47.24 -
May 26, 2023 50.00 51.00 49.00 50.00 47.24 11,000
May 25, 2023 50.00 50.00 50.00 50.00 47.24 -
May 24, 2023 50.00 49.00 49.00 50.00 47.24 17,402
May 23, 2023 50.00 48.00 48.00 49.00 46.30 12,684
May 22, 2023 50.00 49.00 49.00 50.00 47.24 7,552
May 19, 2023 50.00 50.00 50.00 50.00 47.24 -
May 18, 2023 50.00 50.20 50.20 50.00 47.24 41,545
May 17, 2023 50.00 49.00 49.00 50.00 47.24 37,067
May 16, 2023 50.00 49.00 49.00 50.00 47.24 16,889
May 15, 2023 50.00 50.00 50.00 50.00 47.24 -
May 12, 2023 50.00 50.00 50.00 50.00 47.24 -
May 11, 2023 50.00 50.00 50.00 50.00 47.24 -
May 10, 2023 50.00 50.34 50.34 50.00 47.24 85,312
May 9, 2023 50.00 50.00 50.00 50.00 47.24 -
May 5, 2023 50.00 50.00 50.00 50.00 47.24 -
May 4, 2023 50.00 49.00 49.00 50.00 47.24 13,000
May 3, 2023 50.00 49.00 49.00 50.00 47.24 31,241
May 2, 2023 50.00 50.00 50.00 50.00 47.24 -
Apr 28, 2023 50.00 50.73 49.00 50.00 47.24 64,717
Apr 27, 2023 50.00 49.00 49.00 50.00 47.24 39,466
Apr 26, 2023 49.00 49.00 48.03 50.00 47.24 9,964

Related Tickers

NBDG.L NB Distressed Debt New Glb
31.00
0.00%
 
AAEV.L Albion Enterprise VCT Ord
119.50
0.00%
 
NTN.L Northern 3 VCT Ord
84.50
0.00%
 
UAV.L Unicorn AIM VCT Ord
91.50
0.00%
 
PEMB.L Pembroke VCT B
98.00
0.00%
 
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
22.60
-0.88%
 
CORDl.XC
 
GRIDl.XC
 
BMD.L Baronsmead Second Venture Trust Ord
55.50
0.00%
 
ASTO.L AssetCo plc
33.00
0.00%