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
2021-12-31 88.75 88.00 88.00 88.75 0.0M
2021-12-30 88.75 88.75 88.75 88.75 0.0M
2021-12-29 88.00 87.50 87.50 88.00 0.0M
2021-12-24 88.00 88.00 88.00 88.00 0.0M
2021-12-23 88.00 88.45 88.45 88.00 0.0M
2021-12-22 88.00 87.50 87.50 88.00 0.3M
2021-12-21 88.00 88.00 88.00 88.00 0.0M
2021-12-20 89.75 89.75 89.75 89.75 0.0M
2021-12-17 89.75 90.00 90.00 89.75 0.1M
2021-12-16 89.75 89.00 89.00 89.75 0.0M
2021-12-15 89.75 89.75 89.75 89.75 0.0M
2021-12-14 89.75 89.75 89.75 89.75 0.0M
2021-12-13 88.25 87.55 87.52 88.25 0.0M
2021-12-10 88.25 87.55 87.52 88.25 0.0M
2021-12-09 88.50 87.50 87.50 88.25 0.1M
2021-12-08 88.50 88.50 88.50 88.50 0.0M
2021-12-07 88.00 88.48 85.00 88.50 0.0M
2021-12-06 88.00 86.00 86.00 88.00 0.1M
2021-12-03 88.00 88.70 88.70 88.00 0.0M
2021-12-02 88.00 87.40 87.40 88.00 0.0M
2021-12-01 88.00 88.00 88.00 88.00 0.0M
2021-11-30 90.00 88.00 88.00 90.00 0.0M
2021-11-29 90.00 90.00 90.00 90.00 0.0M
2021-11-26 90.00 90.00 90.00 90.00 0.0M
2021-11-25 91.50 90.52 90.52 91.50 0.0M
2021-11-24 92.00 91.26 90.52 91.50 0.2M
2021-11-23 92.00 92.00 92.00 92.00 0.0M
2021-11-22 92.00 91.02 91.02 92.00 0.0M
2021-11-19 92.00 92.75 91.02 92.00 0.0M
2021-11-18 92.00 91.02 91.02 92.00 0.0M
2021-11-17 92.00 92.00 92.00 92.00 0.0M
2021-11-16 90.00 90.00 90.00 90.00 0.0M
2021-11-15 90.00 89.03 89.02 90.00 0.0M
2021-11-12 90.00 89.02 89.02 90.00 0.0M
2021-11-11 90.00 90.90 90.90 90.00 0.0M
2021-11-10 90.00 90.00 90.00 90.00 0.0M
2021-11-09 90.00 90.00 90.00 90.00 0.0M
2021-11-08 90.00 89.02 89.02 90.00 0.0M
2021-11-05 90.00 90.00 90.00 90.00 0.0M
2021-11-04 90.00 90.06 89.25 90.00 0.0M
2021-11-03 90.00 89.24 89.24 90.00 0.0M
2021-11-02 90.00 90.70 90.70 90.00 0.0M
2021-11-01 90.00 89.24 89.00 90.00 0.0M
2021-10-29 90.00 91.00 90.69 90.00 0.0M
2021-10-28 90.00 90.70 90.70 90.00 0.1M
2021-10-27 90.00 90.00 90.00 90.00 0.0M
2021-10-26 90.00 89.24 89.24 90.00 0.0M
2021-10-25 90.00 90.70 90.70 90.00 0.0M
2021-10-22 90.00 90.00 90.00 90.00 0.0M
2021-10-21 90.00 89.24 88.00 90.00 0.0M
2021-10-20 90.00 90.70 90.70 90.00 0.1M
2021-10-19 89.50 90.50 88.74 89.50 0.0M
2021-10-18 89.50 89.50 89.50 89.50 0.0M
2021-10-15 89.50 89.25 88.74 89.50 0.0M
2021-10-14 89.50 90.50 90.50 89.50 0.0M
2021-10-13 89.50 88.75 88.75 89.50 0.1M
2021-10-12 95.00 90.50 90.50 89.50 0.0M
2021-10-11 95.00 96.00 96.00 95.00 0.0M
2021-10-08 95.00 96.00 96.00 95.00 0.0M
2021-10-07 95.00 95.00 95.00 95.00 0.0M
2021-10-06 93.00 94.00 94.00 93.00 0.0M
2021-10-05 93.00 94.00 94.00 93.00 0.0M
2021-10-04 93.00 93.90 93.90 93.00 0.0M
2021-10-01 93.00 93.90 93.90 93.00 0.0M
2021-09-30 93.00 93.00 93.00 93.00 0.0M
2021-09-29 93.00 93.97 93.00 93.00 0.1M
2021-09-28 93.97 93.97 93.97 93.97 0.0M
2021-09-27 93.97 93.05 93.05 93.97 0.1M
2021-09-24 96.50 96.50 96.50 93.97 0.0M
2021-09-23 93.97 93.00 93.00 93.97 0.0M
2021-09-22 96.50 96.50 96.50 93.97 0.0M
2021-09-21 94.46 92.03 92.03 94.46 0.0M
2021-09-20 94.46 92.03 92.03 94.46 0.0M
2021-09-17 94.46 93.51 93.51 94.46 0.0M
2021-09-16 94.46 95.34 95.34 94.46 0.0M
2021-09-15 94.46 94.95 93.80 94.46 0.2M
2021-09-14 94.46 93.80 93.80 94.46 0.0M
2021-09-13 94.46 93.80 93.80 94.46 0.0M
2021-09-10 94.46 93.80 93.80 94.46 0.0M
2021-09-09 94.46 92.76 92.76 94.46 0.0M
2021-09-08 94.46 95.34 93.80 94.46 0.2M
2021-09-07 94.46 94.46 94.46 94.46 0.0M
2021-09-06 93.49 92.77 92.77 93.49 0.0M
2021-09-03 93.49 93.97 92.73 93.49 0.4M
2021-09-02 96.00 96.00 96.00 93.49 0.0M
2021-09-01 95.00 95.00 95.00 92.51 0.0M
2021-08-31 92.51 91.64 91.64 92.51 0.1M
2021-08-27 95.00 95.00 95.00 92.51 0.0M
2021-08-26 92.51 91.56 91.56 92.51 0.0M
2021-08-25 92.51 92.55 92.51 92.51 0.4M
2021-08-24 95.00 95.00 95.00 92.51 0.0M
2021-08-23 95.00 95.00 95.00 92.51 0.0M
2021-08-20 92.51 91.56 91.56 92.51 0.0M
2021-08-19 95.00 95.00 95.00 92.51 0.0M
2021-08-18 95.00 95.00 95.00 92.51 0.0M
2021-08-17 92.51 93.47 93.47 92.51 0.0M
2021-08-16 92.51 91.65 91.65 92.51 0.1M
2021-08-13 95.00 95.00 95.00 92.51 0.0M
2021-08-12 92.51 91.65 91.65 92.51 0.1M
2021-08-11 95.00 95.00 95.00 92.51 0.0M
2021-08-10 91.54 92.49 90.67 92.51 0.0M
2021-08-09 94.00 94.00 94.00 91.54 0.0M
2021-08-06 94.00 94.00 94.00 91.54 0.0M
2021-08-05 91.54 92.49 92.49 91.54 0.0M
2021-08-04 91.54 90.58 90.58 91.54 0.2M
2021-08-03 90.57 92.32 90.10 91.54 0.0M
2021-08-02 90.57 89.59 89.59 90.57 0.1M
2021-07-30 90.57 91.33 89.59 90.57 0.1M
2021-07-29 93.00 93.00 93.00 90.57 0.0M
2021-07-28 93.00 93.00 93.00 90.57 0.0M
2021-07-27 93.00 93.00 93.00 90.57 0.0M
2021-07-26 90.57 89.59 89.59 90.57 0.0M
2021-07-23 90.57 89.59 89.59 90.57 0.0M
2021-07-22 90.57 90.57 90.57 90.57 0.0M
2021-07-21 90.57 90.47 89.59 90.57 0.5M
2021-07-20 91.54 91.15 90.57 90.57 0.1M
2021-07-19 94.00 94.00 94.00 91.54 0.0M
2021-07-16 94.00 94.00 94.00 91.54 0.0M
2021-07-15 94.00 94.00 94.00 91.54 0.0M
2021-07-14 91.54 90.81 90.81 91.54 0.2M
2021-07-13 94.00 94.00 94.00 91.54 0.0M
2021-07-12 91.54 90.57 89.59 91.54 0.1M
2021-07-09 91.54 91.54 91.54 91.54 0.6M
2021-07-08 91.54 90.57 90.57 91.54 0.0M
2021-07-07 91.54 90.57 90.57 91.54 0.1M
2021-07-06 91.54 90.57 90.57 91.54 0.0M
2021-07-05 91.54 92.31 90.57 91.54 0.0M
2021-07-02 91.54 90.57 89.59 91.54 0.0M
2021-07-01 94.00 94.00 94.00 91.54 0.0M
2021-06-30 96.00 96.00 96.00 93.49 0.0M
2021-06-29 93.49 92.51 92.51 93.49 0.0M
2021-06-28 96.00 96.00 96.00 93.49 0.0M
2021-06-25 93.49 94.27 92.51 93.49 0.0M
2021-06-24 96.00 96.00 96.00 93.49 0.0M
2021-06-23 95.50 95.50 95.50 93.49 0.0M
2021-06-22 93.49 92.51 92.51 93.49 0.0M
2021-06-21 93.49 92.81 92.53 93.49 0.0M
2021-06-18 96.00 96.00 96.00 93.49 0.0M
2021-06-17 96.00 96.00 96.00 93.49 0.0M
2021-06-16 93.49 93.83 92.81 93.49 0.0M
2021-06-15 93.97 93.05 93.05 93.97 0.0M
2021-06-14 93.97 93.05 93.05 93.97 0.0M
2021-06-11 96.50 96.50 96.50 93.97 0.0M
2021-06-10 96.50 96.50 96.50 93.97 0.0M
2021-06-09 93.97 93.05 92.51 93.97 0.3M
2021-06-08 96.50 96.50 96.50 93.97 0.0M
2021-06-07 93.97 93.97 93.05 93.97 0.1M
2021-06-04 96.50 96.50 96.50 93.97 0.0M
2021-06-03 93.97 93.05 93.05 93.97 0.1M
2021-06-02 93.49 91.54 91.54 93.97 0.0M
2021-06-01 93.49 93.78 91.54 93.49 0.0M
2021-05-28 93.49 92.56 92.56 93.49 0.0M
2021-05-27 93.49 93.49 93.49 93.49 0.0M
2021-05-26 93.49 93.88 92.61 93.49 0.3M
2021-05-25 93.00 92.61 92.61 93.49 0.0M
2021-05-24 93.00 93.95 92.03 93.00 0.0M
2021-05-21 93.00 92.03 92.03 93.00 0.0M
2021-05-20 93.00 92.51 92.51 93.00 0.1M
2021-05-19 93.00 92.05 92.05 93.00 0.0M
2021-05-18 94.46 93.07 92.51 93.00 0.1M
2021-05-17 94.46 95.42 93.49 94.46 0.0M
2021-05-14 94.46 93.64 91.54 94.46 0.0M
2021-05-13 94.46 93.64 90.57 94.46 0.0M
2021-05-12 94.46 94.64 94.46 94.46 0.3M
2021-05-11 94.46 93.64 93.64 94.46 0.0M
2021-05-10 97.00 97.00 97.00 94.46 0.0M
2021-05-07 97.00 97.00 97.00 94.46 0.0M
2021-05-06 94.46 95.24 93.64 94.46 0.0M
2021-05-05 92.51 91.66 91.66 92.51 0.0M
2021-05-04 92.51 93.29 91.65 92.51 0.0M
2021-04-30 92.51 93.29 93.28 92.51 0.0M
2021-04-29 92.51 92.51 92.51 92.51 0.0M
2021-04-28 92.51 92.66 92.66 92.51 0.2M
2021-04-27 91.54 92.31 92.31 92.51 0.0M
2021-04-26 91.54 92.51 92.51 91.54 0.1M
2021-04-23 91.54 90.61 90.61 91.54 0.2M
2021-04-22 91.54 90.61 90.61 91.54 0.0M
2021-04-21 91.54 91.54 91.54 91.54 0.0M
2021-04-20 90.57 89.61 89.61 90.57 0.0M
2021-04-19 93.00 93.00 93.00 90.57 0.0M
2021-04-16 93.00 93.00 93.00 90.57 0.0M
2021-04-15 90.57 91.05 89.61 90.57 0.3M
2021-04-14 90.57 91.54 89.61 90.57 0.0M
2021-04-13 88.62 89.61 87.66 90.57 0.0M
2021-04-12 88.62 89.59 87.66 88.62 0.0M
2021-04-09 91.00 91.00 91.00 88.62 0.0M
2021-04-08 91.00 91.00 91.00 88.62 0.0M
2021-04-07 87.64 86.69 86.69 88.62 0.0M
2021-04-06 87.64 88.52 88.52 87.64 0.0M
2021-04-01 87.64 88.13 88.13 87.64 0.1M
2021-03-31 87.64 86.67 86.67 87.64 0.0M
2021-03-30 88.62 89.49 87.64 88.62 0.0M
2021-03-29 88.62 89.49 89.49 88.62 0.0M
2021-03-26 88.62 86.67 86.67 88.62 0.0M
2021-03-25 88.62 87.64 87.64 88.62 0.0M
2021-03-24 88.62 87.64 87.64 88.62 0.0M
2021-03-23 87.64 87.64 86.67 88.62 0.7M
2021-03-22 87.64 86.67 86.67 87.64 0.0M
2021-03-19 87.64 86.71 86.71 87.64 0.0M
2021-03-18 87.64 88.52 86.71 87.64 0.0M
2021-03-17 90.00 90.00 90.00 87.64 0.0M
2021-03-16 90.00 90.00 90.00 87.64 0.0M
2021-03-15 86.18 85.23 85.21 86.18 0.0M
2021-03-12 88.50 88.50 88.50 86.18 0.0M
2021-03-11 88.50 88.50 88.50 86.18 0.0M
2021-03-10 86.18 85.21 85.21 86.18 0.0M
2021-03-09 87.16 87.14 87.14 86.18 0.0M
2021-03-08 87.16 87.09 86.43 87.16 0.0M
2021-03-05 87.16 87.02 86.77 87.16 0.4M
2021-03-04 87.16 87.16 87.16 87.16 0.0M
2021-03-03 87.64 86.67 85.70 87.16 0.1M
2021-03-02 87.64 87.64 87.64 87.64 0.0M
2021-03-01 87.64 84.72 84.72 87.64 0.0M
2021-02-26 87.64 88.28 85.70 87.64 0.0M
2021-02-25 87.64 86.77 85.70 87.64 0.1M
2021-02-24 87.16 86.91 86.67 87.64 0.2M
2021-02-23 86.67 85.70 83.75 87.16 0.1M
2021-02-22 89.00 89.00 89.00 86.67 0.0M
2021-02-19 86.67 87.30 87.30 86.67 0.0M
2021-02-18 86.67 86.67 86.67 86.67 0.0M
2021-02-17 86.67 87.06 86.24 86.67 0.2M
2021-02-16 86.67 85.70 85.70 86.67 0.0M
2021-02-15 86.67 87.30 82.77 86.67 0.0M
2021-02-12 89.00 89.00 89.00 86.67 0.0M
2021-02-11 86.67 86.86 85.70 86.67 0.6M
2021-02-10 86.67 87.43 85.70 86.67 0.1M
2021-02-09 82.77 81.80 81.80 82.77 0.0M
2021-02-08 82.77 83.53 77.91 82.77 0.1M
2021-02-05 82.77 83.53 80.83 82.77 0.0M
2021-02-04 82.77 77.91 77.91 82.77 0.0M
2021-02-03 82.77 81.80 77.91 82.77 0.0M
2021-02-02 82.77 83.65 81.80 82.77 0.0M
2021-02-01 82.77 81.80 81.80 82.77 0.0M
2021-01-29 82.77 81.80 81.80 82.77 0.0M
2021-01-28 82.77 81.80 81.80 82.77 0.0M
2021-01-27 82.29 82.97 82.97 82.77 0.3M
2021-01-26 83.00 83.00 83.00 80.83 0.0M
2021-01-25 83.00 83.00 83.00 80.83 0.0M
2021-01-22 80.83 81.70 81.70 80.83 0.1M
2021-01-21 80.83 79.85 79.85 80.83 0.0M
2021-01-20 80.83 81.70 79.85 80.83 0.0M
2021-01-19 82.00 82.00 82.00 79.85 0.0M
2021-01-18 82.00 82.00 82.00 79.85 0.0M
2021-01-15 79.85 80.73 78.88 79.85 0.0M
2021-01-14 79.85 80.73 78.98 79.85 0.2M
2021-01-13 79.85 80.81 78.88 79.85 0.6M
2021-01-12 77.42 77.90 74.98 77.42 0.0M
2021-01-11 77.42 77.91 74.98 77.42 0.0M
2021-01-08 74.98 76.93 76.93 77.42 0.0M
2021-01-07 74.98 72.06 72.06 74.98 0.0M
2021-01-06 76.93 77.41 74.01 76.93 0.0M
2021-01-05 76.93 76.93 76.93 76.93 0.0M
2021-01-04 76.93 75.96 75.96 76.93 0.2M