Hargreave Hale Aim Vct PLC (HHV)

HHV
🏛️ 영국 →
33.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 40.52 41.87 40.52 41.29 0.0M
2023-12-28 42.80 42.80 42.80 41.29 0.0M
2023-12-27 40.52 40.52 40.52 41.29 0.0M
2023-12-22 41.29 41.87 40.52 41.29 0.0M
2023-12-21 42.80 42.80 42.80 41.29 0.0M
2023-12-20 41.29 41.72 41.72 41.29 0.1M
2023-12-19 42.40 42.40 42.40 40.91 0.0M
2023-12-18 40.91 40.14 40.14 40.91 0.0M
2023-12-15 40.91 41.49 40.14 40.91 0.0M
2023-12-14 41.29 41.87 41.87 40.91 0.0M
2023-12-13 41.29 41.58 40.52 41.29 0.2M
2023-12-12 41.29 41.83 40.52 41.29 0.0M
2023-12-11 42.80 42.80 42.80 41.29 0.0M
2023-12-08 41.29 40.52 40.52 41.29 0.0M
2023-12-07 41.29 40.52 40.52 41.29 0.0M
2023-12-06 42.80 42.80 42.80 41.29 0.0M
2023-12-05 41.29 41.24 40.52 41.29 0.1M
2023-12-04 40.71 39.94 39.94 40.71 0.0M
2023-12-01 42.20 42.20 42.20 40.71 0.0M
2023-11-30 41.10 39.94 39.94 40.71 0.0M
2023-11-29 40.71 41.35 40.33 41.10 0.4M
2023-11-28 42.20 42.20 42.20 40.71 0.0M
2023-11-27 40.71 39.94 39.94 40.71 0.0M
2023-11-24 40.71 39.94 39.94 40.71 0.0M
2023-11-23 40.71 41.32 39.94 40.71 0.1M
2023-11-22 40.71 41.25 41.25 40.71 0.0M
2023-11-21 40.33 39.56 39.56 40.33 0.0M
2023-11-20 40.33 40.87 39.56 40.33 0.0M
2023-11-17 40.33 39.56 39.56 40.33 0.5M
2023-11-16 41.80 41.80 41.80 40.33 0.0M
2023-11-15 39.56 39.56 38.59 40.33 0.0M
2023-11-14 41.00 41.00 41.00 39.56 0.0M
2023-11-13 41.00 41.00 41.00 39.56 0.0M
2023-11-10 39.56 38.82 38.59 39.56 0.0M
2023-11-09 41.60 41.60 41.60 40.14 0.0M
2023-11-08 40.14 39.56 39.56 40.14 0.0M
2023-11-07 41.60 41.60 41.60 40.14 0.0M
2023-11-06 41.60 41.60 41.60 40.14 0.0M
2023-11-03 40.14 40.09 40.09 40.14 1.3M
2023-11-02 41.60 41.60 41.60 40.14 0.0M
2023-11-01 40.14 39.17 39.17 40.14 0.0M
2023-10-31 40.14 40.62 39.17 40.14 0.0M
2023-10-30 40.14 39.17 39.17 40.14 0.0M
2023-10-27 40.14 39.17 39.17 40.14 0.0M
2023-10-26 41.60 41.60 41.60 40.14 0.0M
2023-10-25 40.14 40.62 39.17 40.14 0.2M
2023-10-24 40.14 39.32 39.32 40.14 0.0M
2023-10-23 41.60 41.60 41.60 40.14 0.0M
2023-10-20 41.60 41.60 41.60 40.14 0.0M
2023-10-19 42.20 42.20 42.20 40.71 0.0M
2023-10-18 40.71 41.08 40.89 40.71 0.2M
2023-10-17 40.71 39.75 39.75 40.71 0.0M
2023-10-16 40.71 39.75 39.75 40.71 0.0M
2023-10-13 40.71 39.75 39.75 40.71 0.0M
2023-10-12 42.20 42.20 42.20 40.71 0.0M
2023-10-11 40.71 40.04 40.04 40.71 0.0M
2023-10-10 42.20 42.20 42.20 40.71 0.0M
2023-10-09 41.20 39.75 39.75 40.71 0.0M
2023-10-06 41.68 42.28 40.71 41.68 0.4M
2023-10-05 42.50 42.50 42.50 41.00 0.0M
2023-10-04 41.49 42.45 40.52 41.49 0.0M
2023-10-03 43.00 43.00 43.00 41.49 0.0M
2023-10-02 41.49 40.52 40.52 41.49 0.0M
2023-09-29 43.00 43.00 43.00 41.49 0.0M
2023-09-28 42.84 41.00 40.52 41.49 0.1M
2023-09-27 43.13 43.35 43.35 43.13 0.3M
2023-09-26 44.70 44.70 44.70 43.13 0.0M
2023-09-25 43.13 42.45 42.45 43.13 0.0M
2023-09-22 44.70 44.70 44.70 43.13 0.0M
2023-09-21 43.22 42.45 42.45 43.22 0.1M
2023-09-20 43.42 42.45 42.45 43.42 0.2M
2023-09-19 45.00 45.00 45.00 43.42 0.0M
2023-09-18 45.00 45.00 45.00 43.42 0.0M
2023-09-15 43.61 42.64 42.64 43.42 0.0M
2023-09-14 43.61 42.64 42.64 43.61 0.0M
2023-09-13 43.61 42.64 42.64 43.61 0.0M
2023-09-12 43.61 42.64 42.64 43.61 0.0M
2023-09-11 43.61 42.45 42.45 43.61 0.0M
2023-09-08 43.61 43.89 42.64 43.61 0.3M
2023-09-07 43.61 42.64 42.64 43.61 0.0M
2023-09-06 45.20 45.20 45.20 43.61 0.0M
2023-09-05 45.20 45.20 45.20 43.61 0.0M
2023-09-04 43.61 42.64 42.64 43.61 0.1M
2023-09-01 43.61 44.05 44.05 43.61 0.2M
2023-08-31 45.20 45.20 45.20 43.61 0.0M
2023-08-30 43.61 42.64 42.64 43.61 0.0M
2023-08-29 45.20 45.20 45.20 43.61 0.0M
2023-08-25 45.20 45.20 45.20 43.61 0.0M
2023-08-24 45.20 45.20 45.20 43.61 0.0M
2023-08-23 43.61 42.64 42.64 43.61 0.6M
2023-08-22 45.20 45.20 45.20 43.61 0.0M
2023-08-21 45.20 45.20 45.20 43.61 0.0M
2023-08-18 43.99 42.64 42.64 43.61 0.1M
2023-08-17 43.99 44.51 43.03 43.99 0.7M
2023-08-16 43.99 44.96 44.96 43.99 0.0M
2023-08-15 45.35 43.03 43.03 43.99 0.0M
2023-08-14 43.99 43.03 43.03 43.99 0.0M
2023-08-11 45.60 45.60 45.60 43.99 0.0M
2023-08-10 44.96 43.42 43.42 43.99 0.0M
2023-08-09 46.60 46.60 46.60 44.96 0.0M
2023-08-08 44.96 44.95 43.99 44.96 0.5M
2023-08-07 44.96 43.99 43.99 44.96 0.0M
2023-08-04 44.96 43.99 43.99 44.96 0.0M
2023-08-03 44.96 43.99 43.99 44.96 0.0M
2023-08-02 44.96 43.99 43.99 44.96 0.0M
2023-08-01 44.96 45.92 45.92 44.96 0.1M
2023-07-31 44.96 43.99 43.99 44.96 0.1M
2023-07-28 44.96 45.90 45.90 44.96 0.0M
2023-07-27 44.96 43.99 43.99 44.96 0.0M
2023-07-26 46.60 46.60 46.60 44.96 0.0M
2023-07-25 46.60 46.60 46.60 44.96 0.0M
2023-07-24 46.60 46.60 46.60 44.96 0.0M
2023-07-21 44.96 44.38 43.99 44.96 0.0M
2023-07-20 44.96 43.99 43.99 44.96 0.0M
2023-07-19 46.60 46.60 46.60 44.96 0.0M
2023-07-18 46.40 46.40 46.40 44.77 0.0M
2023-07-17 45.35 44.38 44.38 44.77 0.0M
2023-07-14 45.35 46.29 44.38 45.35 0.0M
2023-07-13 45.35 44.38 44.38 45.35 0.0M
2023-07-12 47.00 47.00 47.00 45.35 0.0M
2023-07-11 47.00 47.00 47.00 45.35 0.0M
2023-07-10 47.00 47.00 47.00 45.35 0.0M
2023-07-07 45.35 44.38 44.38 45.35 0.0M
2023-07-06 45.35 45.49 45.35 45.35 0.8M
2023-07-05 46.00 46.00 46.00 44.38 0.0M
2023-07-04 46.00 46.00 46.00 44.38 0.0M
2023-07-03 44.38 43.42 43.42 44.38 0.0M
2023-06-30 44.38 43.42 43.42 44.38 0.0M
2023-06-29 46.00 46.00 46.00 44.38 0.0M
2023-06-28 48.00 48.00 48.00 46.31 0.0M
2023-06-27 48.00 48.00 48.00 46.31 0.0M
2023-06-26 48.00 48.00 48.00 46.31 0.0M
2023-06-23 47.27 47.27 45.35 46.31 0.0M
2023-06-22 47.27 46.31 46.31 47.27 0.0M
2023-06-21 47.27 47.72 47.72 47.27 0.5M
2023-06-20 49.00 49.00 49.00 47.27 0.0M
2023-06-19 49.00 49.00 49.00 47.27 0.0M
2023-06-16 49.00 49.00 49.00 47.27 0.0M
2023-06-15 49.00 49.00 49.00 47.27 0.0M
2023-06-14 47.27 46.31 46.31 47.27 0.0M
2023-06-13 47.27 47.47 46.31 47.27 0.1M
2023-06-12 48.00 48.00 48.00 47.27 0.0M
2023-06-09 49.00 49.00 49.00 47.27 0.0M
2023-06-08 47.27 46.31 46.31 47.27 0.0M
2023-06-07 49.00 49.00 49.00 47.27 0.0M
2023-06-06 49.00 49.00 49.00 47.27 0.0M
2023-06-05 47.27 46.31 46.31 47.27 0.0M
2023-06-02 49.00 49.00 49.00 47.27 0.0M
2023-06-01 47.27 46.31 46.31 47.27 0.0M
2023-05-31 48.24 47.27 46.79 47.27 0.0M
2023-05-30 50.00 50.00 50.00 48.24 0.0M
2023-05-26 48.24 49.20 47.27 48.24 0.0M
2023-05-25 50.00 50.00 50.00 48.24 0.0M
2023-05-24 48.24 47.27 47.27 48.24 0.0M
2023-05-23 48.24 46.31 46.31 47.27 0.0M
2023-05-22 48.24 47.27 47.27 48.24 0.0M
2023-05-19 50.00 50.00 50.00 48.24 0.0M
2023-05-18 48.24 48.43 48.43 48.24 0.2M
2023-05-17 48.24 47.27 47.27 48.24 0.0M
2023-05-16 48.24 47.27 47.27 48.24 0.0M
2023-05-15 50.00 50.00 50.00 48.24 0.0M
2023-05-12 50.00 50.00 50.00 48.24 0.0M
2023-05-11 50.00 50.00 50.00 48.24 0.0M
2023-05-10 48.24 48.57 48.57 48.24 0.4M
2023-05-09 50.00 50.00 50.00 48.24 0.0M
2023-05-05 50.00 50.00 50.00 48.24 0.0M
2023-05-04 48.24 47.27 47.27 48.24 0.0M
2023-05-03 48.24 47.27 47.27 48.24 0.0M
2023-05-02 50.00 50.00 50.00 48.24 0.0M
2023-04-28 48.24 48.94 47.27 48.24 0.2M
2023-04-27 48.24 47.27 47.27 48.24 0.0M
2023-04-26 47.27 47.27 46.33 48.24 0.0M
2023-04-25 49.00 49.00 49.00 47.27 0.0M
2023-04-24 47.18 46.33 46.33 47.18 0.0M
2023-04-21 48.24 47.27 47.27 48.24 0.0M
2023-04-20 50.00 50.00 50.00 48.24 0.0M
2023-04-19 48.24 48.80 47.27 48.24 0.3M
2023-04-18 48.24 49.20 49.20 48.24 0.1M
2023-04-17 50.00 50.00 50.00 48.24 0.0M
2023-04-14 48.24 47.27 47.27 48.24 0.0M
2023-04-13 48.24 48.29 48.29 48.24 0.3M
2023-04-12 48.24 49.20 47.27 48.24 0.0M
2023-04-11 48.24 49.20 47.27 48.24 0.1M
2023-04-06 48.24 47.27 47.27 48.24 0.5M
2023-04-05 48.24 47.27 47.27 48.24 0.0M
2023-04-04 48.24 47.27 47.27 48.24 0.0M
2023-04-03 48.24 47.27 47.27 48.24 0.1M
2023-03-31 50.00 50.00 50.00 48.24 0.0M
2023-03-30 50.00 50.00 50.00 48.24 0.0M
2023-03-29 48.24 48.20 48.20 48.24 0.0M
2023-03-28 48.24 47.27 47.27 48.24 0.0M
2023-03-27 48.24 47.27 47.27 48.24 0.0M
2023-03-24 50.00 50.00 50.00 48.24 0.0M
2023-03-23 48.24 47.27 47.27 48.24 0.0M
2023-03-22 48.24 47.27 47.27 48.24 0.0M
2023-03-21 48.72 48.67 48.67 48.24 0.1M
2023-03-20 50.50 50.50 50.50 48.72 0.0M
2023-03-17 50.50 50.50 50.50 48.72 0.0M
2023-03-16 51.13 48.24 48.24 48.72 0.0M
2023-03-15 50.17 50.01 49.20 50.17 0.1M
2023-03-14 52.00 52.00 52.00 50.17 0.0M
2023-03-13 52.00 52.00 52.00 50.17 0.0M
2023-03-10 52.00 52.00 52.00 50.17 0.0M
2023-03-09 51.13 50.17 50.17 50.65 0.0M
2023-03-08 51.13 51.18 50.17 51.13 0.1M
2023-03-07 53.00 53.00 53.00 51.13 0.0M
2023-03-06 51.13 52.10 52.10 51.13 0.0M
2023-03-03 51.13 50.17 50.17 51.13 0.1M
2023-03-02 51.13 50.17 50.17 51.13 0.0M
2023-03-01 51.13 50.17 50.17 51.13 1.2M
2023-02-28 53.00 53.00 53.00 51.13 0.0M
2023-02-27 51.62 50.17 50.17 51.13 0.1M
2023-02-24 53.50 53.50 53.50 51.62 0.0M
2023-02-23 53.50 53.50 53.50 51.62 0.0M
2023-02-22 51.62 50.99 50.99 51.62 0.0M
2023-02-21 51.62 50.65 50.65 51.62 0.0M
2023-02-20 53.50 53.50 53.50 51.62 0.0M
2023-02-17 51.62 50.65 50.65 51.62 0.0M
2023-02-16 51.62 51.24 48.24 51.62 0.1M
2023-02-15 51.62 51.24 50.65 51.62 0.2M
2023-02-14 51.62 52.58 52.58 51.62 0.0M
2023-02-13 53.50 53.50 53.50 51.62 0.0M
2023-02-10 51.62 52.58 50.65 51.62 0.0M
2023-02-09 53.50 53.50 53.50 51.62 0.0M
2023-02-08 49.20 50.65 50.65 51.62 0.1M
2023-02-07 49.20 48.24 48.24 49.20 0.0M
2023-02-06 50.65 50.17 49.20 49.20 0.0M
2023-02-03 50.65 51.13 51.13 50.65 0.0M
2023-02-02 52.50 52.50 52.50 50.65 0.0M
2023-02-01 50.65 50.17 50.17 50.65 0.0M
2023-01-31 50.65 50.17 50.17 50.65 0.0M
2023-01-30 52.50 52.50 52.50 50.65 0.0M
2023-01-27 50.65 50.17 49.21 50.65 0.0M
2023-01-26 50.65 50.17 50.17 50.65 0.0M
2023-01-25 50.65 50.36 50.36 50.65 0.1M
2023-01-24 50.65 51.13 51.13 50.65 0.0M
2023-01-23 52.50 52.50 52.50 50.65 0.0M
2023-01-20 50.65 49.21 49.21 50.65 0.0M
2023-01-19 50.65 50.17 49.20 50.65 0.0M
2023-01-18 50.65 50.19 50.19 50.65 0.0M
2023-01-17 50.65 50.65 49.20 50.65 0.8M
2023-01-16 50.65 50.17 50.17 50.65 0.0M
2023-01-13 52.50 52.50 52.50 50.65 0.0M
2023-01-12 52.50 52.50 52.50 50.65 0.0M
2023-01-11 51.13 48.34 48.24 50.65 0.0M
2023-01-10 51.13 52.10 50.17 51.13 0.3M
2023-01-09 52.10 50.17 50.17 51.13 0.0M
2023-01-06 54.00 54.00 54.00 52.10 0.0M
2023-01-05 52.10 53.06 51.13 52.10 0.0M
2023-01-04 53.06 53.99 53.72 53.06 0.0M
2023-01-03 57.00 57.00 57.00 53.06 0.0M