Hargreave Hale Aim Vct

HHV
🏛️ uk →
33.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.30 32.85 32.85 33.50 0.0M
2025-09-26 33.30 33.30 33.30 33.30 0.0M
2025-09-25 33.30 32.61 32.61 33.30 0.0M
2025-09-24 33.10 33.32 33.32 33.30 0.0M
2025-09-23 33.10 32.25 32.25 33.10 0.1M
2025-09-22 33.10 33.40 33.40 33.10 0.0M
2025-09-21 32.80 32.80 32.80 32.80 0.0M
2025-09-19 32.80 32.80 32.80 32.80 0.0M
2025-09-18 32.80 32.80 32.80 32.80 0.0M
2025-09-17 32.80 33.32 33.12 32.80 0.0M
2025-09-16 32.80 31.86 31.86 32.80 0.1M
2025-09-15 32.80 32.80 32.80 32.80 0.0M
2025-09-12 32.80 31.86 31.86 32.80 0.0M
2025-09-11 32.80 32.80 32.80 32.80 0.0M
2025-09-10 32.80 31.82 31.82 32.80 0.5M
2025-09-09 32.80 31.85 31.82 32.80 0.1M
2025-09-08 32.90 32.12 32.12 32.80 0.3M
2025-09-05 32.90 32.11 32.11 32.90 0.1M
2025-09-04 32.90 33.71 33.71 32.90 0.0M
2025-09-03 32.90 32.85 32.65 32.90 0.2M
2025-09-02 32.90 32.10 32.10 32.90 0.0M
2025-09-01 33.20 32.25 32.10 32.90 0.0M
2025-08-29 33.20 32.25 32.25 33.20 0.0M
2025-08-28 33.20 32.60 32.60 33.20 1.6M
2025-08-27 33.20 32.25 32.25 33.20 0.0M
2025-08-26 33.20 32.25 32.25 33.20 0.0M
2025-08-22 33.20 33.20 33.20 33.20 0.0M
2025-08-21 33.20 32.25 32.25 33.20 0.0M
2025-08-20 33.20 32.91 32.25 33.20 0.4M
2025-08-19 33.20 32.50 32.50 33.20 0.1M
2025-08-18 33.20 33.20 33.20 33.20 0.0M
2025-08-15 33.20 32.50 32.50 33.20 0.1M
2025-08-14 33.20 33.20 33.20 33.20 0.0M
2025-08-13 33.40 33.00 32.95 33.40 0.5M
2025-08-12 33.40 33.40 33.40 33.40 0.0M
2025-08-11 33.40 32.50 32.50 33.40 0.0M
2025-08-08 33.40 33.40 33.40 33.40 0.0M
2025-08-07 33.40 33.40 33.40 33.40 0.0M
2025-08-06 33.40 33.13 33.13 33.40 0.2M
2025-08-05 33.40 33.40 33.40 33.40 0.0M
2025-08-04 33.40 33.88 33.88 33.40 0.0M
2025-08-01 33.40 32.46 32.46 33.40 0.0M
2025-07-31 33.40 33.40 33.40 33.40 0.0M
2025-07-30 33.40 33.25 32.45 33.40 0.3M
2025-07-29 33.40 33.88 32.45 33.40 0.0M
2025-07-28 33.40 33.88 33.88 33.40 0.0M
2025-07-25 33.40 32.45 32.45 33.40 0.2M
2025-07-24 33.40 33.40 33.40 33.40 0.0M
2025-07-23 33.40 33.34 32.45 33.40 0.1M
2025-07-22 33.40 33.40 33.40 33.40 0.0M
2025-07-21 0.33 0.33 0.33 0.33 0.0M
2025-07-18 33.40 32.45 32.45 33.40 0.0M
2025-07-17 33.40 33.40 33.40 33.40 0.0M
2025-07-16 33.40 33.21 33.21 33.40 0.1M
2025-07-15 33.40 33.40 33.40 33.40 0.0M
2025-07-14 33.40 32.45 32.45 33.40 0.1M
2025-07-11 33.40 32.70 32.70 33.40 0.0M
2025-07-10 33.40 33.40 33.40 33.40 0.0M
2025-07-09 33.60 33.11 33.11 33.60 0.2M
2025-07-08 33.60 33.60 33.60 33.60 0.0M
2025-07-07 33.60 33.60 33.60 33.60 0.0M
2025-07-04 33.60 33.90 32.80 33.60 0.0M
2025-07-03 33.60 32.80 32.80 33.60 0.0M
2025-07-02 33.60 33.90 32.60 33.60 0.4M
2025-07-01 34.10 33.34 33.34 33.60 0.0M
2025-06-30 34.10 33.38 33.38 34.10 0.0M
2025-06-27 34.10 33.20 33.20 34.10 0.0M
2025-06-26 34.10 34.10 34.10 34.10 0.0M
2025-06-25 33.60 33.49 32.89 33.60 0.3M
2025-06-24 33.60 33.60 33.60 33.60 0.0M
2025-06-23 33.60 32.89 32.89 33.60 0.0M
2025-06-20 33.60 32.71 32.71 33.60 0.0M
2025-06-19 33.60 33.60 33.60 33.60 0.0M
2025-06-18 34.10 33.20 33.20 34.10 0.0M
2025-06-17 34.10 34.10 34.10 34.10 0.0M
2025-06-16 34.00 34.00 34.00 34.00 0.0M
2025-06-15 34.00 34.00 34.00 34.00 0.0M
2025-06-13 34.00 34.00 34.00 34.00 0.0M
2025-06-12 33.50 33.21 33.21 34.00 0.0M
2025-06-11 34.00 33.66 33.66 34.00 0.1M
2025-06-10 34.00 34.00 34.00 34.00 0.0M
2025-06-09 34.00 34.97 33.21 34.00 0.0M
2025-06-06 33.50 34.90 34.90 34.00 0.0M
2025-06-05 34.00 33.21 33.21 34.00 0.0M
2025-06-04 34.00 33.92 33.20 34.00 0.0M
2025-06-03 34.00 34.00 34.00 34.00 0.0M
2025-06-02 34.00 34.90 33.20 34.00 0.0M
2025-05-30 34.00 34.00 34.00 34.00 0.0M
2025-05-29 34.00 34.00 34.00 34.00 0.0M
2025-05-28 34.00 33.20 33.20 34.00 0.0M
2025-05-27 34.00 34.00 34.00 34.00 0.0M
2025-05-23 33.60 33.60 33.60 33.60 0.0M
2025-05-22 33.60 33.60 33.60 33.60 0.0M
2025-05-21 33.00 33.78 33.78 33.60 0.3M
2025-05-20 33.00 32.10 32.05 33.00 0.1M
2025-05-19 33.00 32.00 32.00 33.00 0.0M
2025-05-16 33.00 32.10 32.10 33.00 0.0M
2025-05-15 33.00 33.00 33.00 33.00 0.0M
2025-05-14 33.00 33.66 32.00 33.00 0.8M
2025-05-13 33.00 33.00 33.00 33.00 0.0M
2025-05-12 33.00 33.00 33.00 33.00 0.0M
2025-05-09 33.00 33.00 33.00 33.00 0.0M
2025-05-08 33.00 32.00 32.00 33.00 0.0M
2025-05-07 33.00 33.00 33.00 33.00 0.0M
2025-05-06 33.00 33.76 32.00 33.00 0.0M
2025-05-02 33.00 33.00 33.00 33.00 0.0M
2025-05-01 33.00 32.00 32.00 33.00 0.0M
2025-04-30 33.00 32.57 32.00 33.00 0.3M
2025-04-29 32.50 32.50 32.50 32.50 0.0M
2025-04-28 32.50 32.50 32.50 32.50 0.0M
2025-04-25 32.50 32.50 32.50 32.50 0.0M
2025-04-24 32.00 32.35 31.00 32.50 0.3M
2025-04-23 32.00 32.00 32.00 32.00 0.0M
2025-04-22 32.00 32.00 32.00 32.00 0.0M
2025-04-17 32.00 31.00 31.00 32.00 0.0M
2025-04-16 32.00 32.76 32.76 32.00 0.2M
2025-04-15 32.50 31.72 31.72 32.00 0.1M
2025-04-14 32.50 32.50 32.50 32.50 0.0M
2025-04-11 32.50 32.50 32.50 32.50 0.0M
2025-04-10 33.40 34.00 34.00 33.40 0.1M
2025-04-09 33.40 33.40 33.40 33.40 0.0M
2025-04-08 33.40 33.40 33.40 33.40 0.0M
2025-04-07 33.50 34.40 34.40 33.40 0.0M
2025-04-04 33.50 33.90 32.60 33.50 0.0M
2025-04-03 33.50 33.50 33.50 33.50 0.0M
2025-04-02 33.50 32.60 32.60 33.50 0.0M
2025-04-01 33.80 33.33 33.00 33.60 0.3M
2025-03-31 33.80 33.80 33.80 33.80 0.0M
2025-03-28 33.80 33.87 33.87 33.80 0.0M
2025-03-27 33.80 33.05 33.05 33.80 0.0M
2025-03-26 33.80 33.05 33.05 33.80 0.2M
2025-03-25 33.80 33.00 33.00 33.80 0.0M
2025-03-24 33.80 33.00 33.00 33.80 0.0M
2025-03-21 33.80 33.00 33.00 33.80 0.1M
2025-03-20 33.80 33.80 33.80 33.80 0.0M
2025-03-19 33.80 33.32 33.32 33.80 1.1M
2025-03-18 33.80 33.80 33.80 33.80 0.0M
2025-03-17 34.60 33.10 33.10 34.60 0.0M
2025-03-14 34.60 34.60 34.60 34.60 0.0M
2025-03-13 34.60 33.60 33.60 34.60 0.0M
2025-03-12 34.60 34.00 33.60 34.60 1.1M
2025-03-11 34.60 34.60 34.60 34.60 0.0M
2025-03-10 34.60 35.36 35.36 34.60 0.0M
2025-03-07 34.60 33.20 33.20 34.60 0.1M
2025-03-06 34.60 33.60 33.60 34.60 0.0M
2025-03-05 34.60 34.45 34.45 34.60 0.3M
2025-03-04 34.60 33.60 33.60 34.60 0.0M
2025-03-03 35.00 34.00 33.50 34.60 0.1M
2025-02-28 35.00 35.34 34.00 35.00 0.1M
2025-02-27 35.00 34.75 34.00 35.00 1.0M
2025-02-26 35.00 34.00 34.00 35.00 0.0M
2025-02-25 35.50 34.10 34.10 35.00 0.1M
2025-02-24 35.50 35.50 35.50 35.50 0.0M
2025-02-21 35.50 35.50 35.50 35.50 0.0M
2025-02-20 35.50 35.26 35.26 35.50 0.3M
2025-02-19 35.50 35.50 35.50 35.50 0.0M
2025-02-18 35.50 35.50 35.00 35.50 0.0M
2025-02-17 35.50 35.50 35.50 35.50 0.0M
2025-02-14 35.50 35.00 35.00 35.50 0.0M
2025-02-13 35.50 35.00 35.00 35.50 0.0M
2025-02-12 35.50 35.40 35.00 35.50 0.4M
2025-02-11 35.50 35.00 35.00 35.50 0.0M
2025-02-10 35.50 35.50 35.50 35.50 0.0M
2025-02-07 35.50 35.50 35.50 35.50 0.0M
2025-02-06 35.50 35.50 35.50 35.50 0.0M
2025-02-05 35.80 35.50 35.00 35.50 0.5M
2025-02-04 35.80 35.80 35.80 35.80 0.0M
2025-02-03 35.80 35.80 35.80 35.80 0.0M
2025-01-31 35.80 35.00 35.00 35.80 0.0M
2025-01-30 35.80 35.46 35.00 35.80 0.9M
2025-01-29 35.80 35.80 35.80 35.80 0.0M
2025-01-28 35.80 35.00 35.00 35.80 0.0M
2025-01-27 35.80 35.80 35.80 35.80 0.0M
2025-01-24 35.80 35.00 35.00 35.80 0.0M
2025-01-23 35.80 35.63 35.00 35.80 2.0M
2025-01-22 35.80 35.00 35.00 35.80 0.0M
2025-01-21 35.80 35.80 35.80 35.80 0.0M
2025-01-20 35.80 35.80 35.80 35.80 0.0M
2025-01-17 35.80 35.80 35.80 35.80 0.0M
2025-01-16 35.80 35.00 35.00 35.80 0.0M
2025-01-15 35.20 35.57 35.57 35.80 1.6M
2025-01-14 35.80 34.50 34.50 35.20 0.0M
2025-01-13 35.80 35.00 35.00 35.80 0.0M
2025-01-10 35.80 35.00 35.00 35.80 0.0M
2025-01-09 35.80 36.41 35.00 35.80 0.0M
2025-01-08 36.80 36.00 36.00 36.00 0.0M
2025-01-07 36.80 36.00 36.00 36.80 0.0M
2025-01-06 36.80 36.00 36.00 36.80 0.0M
2025-01-03 36.80 36.00 36.00 36.80 0.0M
2025-01-02 36.80 36.00 36.00 36.80 0.0M