Want to see GB:HHV full AI Analyst Report?
Hargreave Hale AIM VCT 1 (HHV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.00 | 29.38 | 29.37 | 30.00 | 30.00 | +0.00% | 17,136 | 0.40 |
| Oct 29, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 30.00 | 29.37 | 29.37 | 30.00 | 30.00 | +0.00% | 21,979 | 0.51 |
| Oct 27, 2026 | 30.00 | 29.36 | 29.36 | 30.00 | 30.00 | +0.00% | 30,159 | 0.69 |
| Oct 26, 2026 | 30.00 | 29.35 | 29.00 | 30.00 | 30.00 | +0.00% | 30,358 | 0.70 |
| Oct 23, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 99,904 | 2.38 |
| Oct 22, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 20,922 | 0.50 |
| Oct 21, 2026 | 30.00 | 29.93 | 29.35 | 30.00 | 30.00 | +0.00% | 430,638 | 12.36 |
| Oct 20, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 51,403 | 1.51 |
| Oct 19, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 47,680 | 1.43 |
| Oct 16, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 182,811 | 6.02 |
| Oct 15, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 79,740 | 2.74 |
| Oct 14, 2026 | 30.00 | 30.00 | 29.35 | 30.00 | 30.00 | +0.00% | 470,027 | 21.73 |
| Oct 13, 2026 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | +0.00% | 94,327 | 4.66 |
| Oct 12, 2026 | 30.00 | 29.33 | 29.33 | 30.00 | 30.00 | +0.00% | 32,741 | 1.66 |
| Oct 09, 2026 | 30.00 | 29.33 | 29.33 | 30.00 | 30.00 | +0.00% | 12,666 | 0.65 |
| Oct 08, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 30.00 | 29.33 | 29.33 | 30.00 | 30.00 | +0.00% | 10,342 | 0.45 |
| Oct 05, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 30.00 | 30.74 | 29.33 | 30.00 | 30.00 | +0.00% | 8,966 | 0.39 |
| Oct 01, 2026 | 30.00 | 29.33 | 29.33 | 30.00 | 30.00 | +0.00% | 14,859 | 0.65 |
| Sep 30, 2026 | 30.00 | 30.07 | 29.27 | 30.00 | 30.00 | +0.00% | 154,090 | 7.06 |
| Sep 29, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | +0.00% | 12,443 | 0.53 |
| Sep 22, 2026 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | +0.00% | 12,913 | 0.55 |
| Sep 21, 2026 | 30.00 | 29.26 | 29.26 | 30.00 | 30.00 | +0.00% | 9,083 | 0.36 |
| Sep 18, 2026 | 30.00 | 29.26 | 29.26 | 30.00 | 30.00 | +0.00% | 13,724 | 0.55 |
| Sep 17, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 30.00 | 29.26 | 29.26 | 30.00 | 30.00 | +0.00% | 31,190 | 1.22 |
| Sep 14, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | +0.00% | 53,019 | 1.74 |
| Sep 09, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 30.00 | 29.20 | 29.20 | 30.00 | 30.00 | +0.00% | 37,772 | 1.24 |
| Sep 07, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 30.00 | 30.37 | 30.17 | 30.00 | 30.00 | +0.00% | 55,899 | 1.87 |
| Sep 03, 2026 | 30.00 | 29.21 | 29.21 | 30.00 | 30.00 | +0.00% | 8,592 | 0.29 |
| Sep 02, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 30.00 | 29.20 | 29.20 | 30.00 | 30.00 | +0.00% | 90,172 | 2.64 |
| Aug 31, 2026 | 30.00 | 29.13 | 29.13 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 30.00 | 29.13 | 29.13 | 30.00 | 30.00 | +0.00% | 6,576 | 0.19 |
| Aug 27, 2026 | 30.00 | 29.13 | 29.13 | 30.00 | 30.00 | +0.00% | 24,967 | 0.73 |
| Aug 26, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 30.00 | 29.10 | 29.10 | 30.00 | 30.00 | +0.00% | 23,202 | 0.66 |