HarbourVest Global Private Equity Limited A Shs (HVPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HarbourVest Global Private Equity Limited A Shs

Date Open High Low Close* Volume
22/11/2024 2,365.00p 2,400.00p 2,365.00p 2,370.00p 88949
21/11/2024 2,380.00p 2,389.90p 2,340.00p 2,370.00p 199431
20/11/2024 2,395.00p 2,400.00p 2,355.00p 2,365.00p 210353
19/11/2024 2,395.00p 2,413.44p 2,375.00p 2,375.00p 232421
18/11/2024 2,385.00p 2,400.00p 2,370.00p 2,395.00p 199426
15/11/2024 2,385.00p 2,410.00p 2,348.00p 2,385.00p 318267
14/11/2024 2,375.00p 2,405.00p 2,375.00p 2,400.00p 125878
13/11/2024 2,360.00p 2,400.00p 2,360.00p 2,375.00p 138874
12/11/2024 2,415.00p 2,420.00p 2,360.00p 2,360.00p 85654
11/11/2024 2,460.00p 2,460.00p 2,387.57p 2,415.00p 134512
08/11/2024 2,380.00p 2,430.00p 2,365.00p 2,430.00p 86776
07/11/2024 2,365.00p 2,380.00p 2,350.00p 2,380.00p 78015
06/11/2024 2,290.00p 2,380.00p 2,272.50p 2,365.00p 160928
05/11/2024 2,240.00p 2,275.00p 2,220.00p 2,265.00p 108046
04/11/2024 2,230.00p 2,245.00p 2,220.00p 2,240.00p 160121
01/11/2024 2,250.00p 2,255.00p 2,202.62p 2,220.00p 214019
31/10/2024 2,295.00p 2,310.00p 2,235.00p 2,235.00p 376053
30/10/2024 2,275.00p 2,327.35p 2,250.00p 2,295.00p 78801
29/10/2024 2,330.00p 2,340.00p 2,285.00p 2,285.00p 155708
28/10/2024 2,330.00p 2,340.00p 2,310.00p 2,330.00p 102797
25/10/2024 2,315.00p 2,345.00p 2,315.00p 2,335.00p 200297
24/10/2024 2,315.00p 2,320.00p 2,285.00p 2,280.00p 168449
23/10/2024 2,315.00p 2,335.00p 2,270.00p 2,280.00p 530262
22/10/2024 2,275.00p 2,330.00p 2,250.00p 2,315.00p 152894
21/10/2024 2,320.00p 2,323.65p 2,275.00p 2,290.00p 130188
18/10/2024 2,290.00p 2,320.00p 2,290.00p 2,320.00p 73902
17/10/2024 2,290.00p 2,325.00p 2,290.00p 2,315.00p 159546
16/10/2024 2,270.00p 2,297.56p 2,265.00p 2,290.00p 136285
15/10/2024 2,275.00p 2,305.00p 2,265.00p 2,270.00p 157062
14/10/2024 2,280.00p 2,300.00p 2,280.00p 2,285.00p 169247
11/10/2024 2,320.00p 2,330.00p 2,285.00p 2,285.00p 121015
10/10/2024 2,300.00p 2,335.00p 2,285.00p 2,305.00p 176272
09/10/2024 2,295.00p 2,325.00p 2,283.87p 2,305.00p 84969
08/10/2024 2,320.00p 2,332.01p 2,280.00p 2,290.00p 144349
07/10/2024 2,345.00p 2,375.00p 2,305.00p 2,305.00p 90913
04/10/2024 2,370.00p 2,382.60p 2,334.02p 2,365.00p 34688
03/10/2024 2,365.00p 2,380.00p 2,360.00p 2,375.00p 66693
02/10/2024 2,395.00p 2,410.00p 2,340.00p 2,370.00p 78618
01/10/2024 2,445.00p 2,445.00p 2,390.00p 2,400.00p 80504
30/09/2024 2,420.00p 2,440.00p 2,400.00p 2,440.00p 104817
27/09/2024 2,390.00p 2,435.00p 2,370.00p 2,415.00p 160747
26/09/2024 2,310.00p 2,405.00p 2,310.00p 2,375.00p 92124
25/09/2024 2,335.00p 2,345.00p 2,305.00p 2,305.00p 138408
24/09/2024 2,355.00p 2,358.36p 2,330.00p 2,335.00p 108550
23/09/2024 2,340.00p 2,365.00p 2,335.00p 2,340.00p 72439
20/09/2024 2,375.00p 2,385.00p 2,335.00p 2,345.00p 199100
19/09/2024 2,315.00p 2,455.62p 2,315.00p 2,375.00p 115172
18/09/2024 2,350.00p 2,362.80p 2,306.68p 2,320.00p 130444
17/09/2024 2,355.00p 2,376.10p 2,345.00p 2,345.00p 85529
16/09/2024 2,365.00p 2,374.84p 2,340.00p 2,365.00p 80057
13/09/2024 2,355.00p 2,380.00p 2,337.95p 2,370.00p 110541
12/09/2024 2,325.00p 2,390.00p 2,325.00p 2,360.00p 137304
11/09/2024 2,350.00p 2,356.03p 2,320.00p 2,320.00p 86319
10/09/2024 2,380.00p 2,385.00p 2,350.00p 2,355.00p 125952
09/09/2024 2,405.00p 2,408.01p 2,373.50p 2,380.00p 181275
06/09/2024 2,425.00p 2,440.55p 2,385.00p 2,405.00p 91763
05/09/2024 2,405.00p 2,463.63p 2,403.72p 2,440.00p 68125
04/09/2024 2,400.00p 2,450.00p 2,391.15p 2,435.00p 106908
03/09/2024 2,395.00p 2,455.00p 2,385.00p 2,415.00p 131969
02/09/2024 2,510.00p 2,510.00p 2,415.00p 2,415.00p 60211
30/08/2024 2,465.00p 2,505.00p 2,465.00p 2,470.00p 61556
29/08/2024 2,490.00p 2,500.00p 2,475.00p 2,485.00p 71228
28/08/2024 2,545.00p 2,555.00p 2,480.00p 2,480.00p 81222
27/08/2024 2,590.00p 2,605.00p 2,530.00p 2,535.00p 96678
23/08/2024 2,635.00p 2,645.00p 2,570.00p 2,585.00p 297392
22/08/2024 2,625.00p 2,640.00p 2,580.00p 2,630.00p 79318
21/08/2024 2,570.00p 2,615.11p 2,553.30p 2,610.00p 110722
20/08/2024 2,550.00p 2,580.00p 2,540.00p 2,570.00p 182143
19/08/2024 2,565.00p 2,569.20p 2,540.00p 2,560.00p 60762
16/08/2024 2,520.00p 2,570.00p 2,510.00p 2,570.00p 75958
15/08/2024 2,460.00p 2,520.00p 2,460.00p 2,510.00p 82030
14/08/2024 2,395.00p 2,475.00p 2,375.00p 2,475.00p 137890
13/08/2024 2,415.00p 2,425.00p 2,365.00p 2,390.00p 193485
12/08/2024 2,455.00p 2,465.00p 2,401.49p 2,415.00p 80087
09/08/2024 2,450.00p 2,495.00p 2,435.00p 2,460.00p 93927
08/08/2024 2,480.00p 2,507.74p 2,455.00p 2,480.00p 78486
07/08/2024 2,500.00p 2,510.00p 2,471.99p 2,485.00p 53762
06/08/2024 2,455.00p 2,500.00p 2,425.00p 2,495.00p 158160
05/08/2024 2,495.00p 2,510.00p 2,410.00p 2,455.00p 139141
02/08/2024 2,600.00p 2,635.00p 2,515.00p 2,515.00p 165784
01/08/2024 2,600.00p 2,655.00p 2,585.00p 2,625.00p 119857
31/07/2024 2,655.00p 2,660.00p 2,593.90p 2,610.00p 124929
30/07/2024 2,640.00p 2,670.00p 2,620.00p 2,620.00p 79989
29/07/2024 2,690.00p 2,705.94p 2,620.00p 2,630.00p 168092
26/07/2024 2,605.00p 2,772.57p 2,590.00p 2,690.00p 156844
25/07/2024 2,540.00p 2,615.00p 2,540.00p 2,615.00p 110248
24/07/2024 2,550.00p 2,595.00p 2,550.00p 2,555.00p 104411
23/07/2024 2,530.00p 2,580.00p 2,529.56p 2,575.00p 91717
22/07/2024 2,600.00p 2,600.00p 2,525.00p 2,525.00p 74804
19/07/2024 2,550.00p 2,595.00p 2,550.00p 2,595.00p 91212
18/07/2024 2,560.00p 2,585.00p 2,515.00p 2,570.00p 167434
17/07/2024 2,530.00p 2,560.00p 2,524.20p 2,560.00p 82108
16/07/2024 2,465.00p 2,535.00p 2,465.00p 2,535.00p 119251
15/07/2024 2,470.00p 2,496.26p 2,450.00p 2,475.00p 89688
12/07/2024 2,485.00p 2,500.00p 2,465.00p 2,485.00p 67832
11/07/2024 2,445.00p 2,485.00p 2,430.00p 2,485.00p 115148
10/07/2024 2,430.00p 2,450.00p 2,411.25p 2,450.00p 198693
09/07/2024 2,445.00p 2,465.00p 2,405.00p 2,415.00p 95760
08/07/2024 2,425.00p 2,450.00p 2,420.00p 2,425.00p 117927
05/07/2024 2,435.00p 2,470.00p 2,420.00p 2,425.00p 124706
04/07/2024 2,450.00p 2,450.00p 2,429.54p 2,440.00p 48672
03/07/2024 2,400.00p 2,455.00p 2,400.00p 2,455.00p 83139
02/07/2024 2,435.00p 2,446.11p 2,402.60p 2,405.00p 56718
01/07/2024 2,490.00p 2,500.00p 2,410.00p 2,410.00p 99387
28/06/2024 2,490.00p 2,495.00p 2,445.00p 2,470.00p 96510
27/06/2024 2,440.00p 2,493.52p 2,440.00p 2,480.00p 132945
26/06/2024 2,510.00p 2,525.00p 2,440.00p 2,450.00p 156199
25/06/2024 2,490.00p 2,520.00p 2,490.00p 2,500.00p 150364
24/06/2024 2,495.00p 2,510.00p 2,489.11p 2,500.00p 135348
21/06/2024 2,505.00p 2,536.06p 2,480.00p 2,485.00p 209230
20/06/2024 2,500.00p 2,530.00p 2,480.00p 2,520.00p 182302
19/06/2024 2,450.00p 2,500.00p 2,450.00p 2,485.00p 193965
18/06/2024 2,420.00p 2,475.00p 2,401.84p 2,475.00p 458570
17/06/2024 2,400.00p 2,420.00p 2,389.80p 2,400.00p 136934
14/06/2024 2,410.00p 2,430.00p 2,385.00p 2,385.00p 103809
13/06/2024 2,425.00p 2,425.00p 2,400.00p 2,410.00p 125997
12/06/2024 2,410.00p 2,425.00p 2,400.00p 2,420.00p 231431
11/06/2024 2,385.00p 2,420.00p 2,377.62p 2,405.00p 197137
10/06/2024 2,410.00p 2,415.00p 2,352.64p 2,375.00p 167213
07/06/2024 2,395.00p 2,425.00p 2,385.00p 2,400.00p 54217
06/06/2024 2,350.00p 2,420.00p 2,344.50p 2,420.00p 274193
05/06/2024 2,345.00p 2,358.40p 2,324.50p 2,335.00p 169026
04/06/2024 2,340.00p 2,350.00p 2,321.40p 2,340.00p 292459
03/06/2024 2,390.00p 2,390.00p 2,345.00p 2,345.00p 214263
31/05/2024 2,365.00p 2,390.00p 2,357.96p 2,390.00p 344136
30/05/2024 2,335.00p 2,375.00p 2,325.00p 2,370.00p 385521
29/05/2024 2,330.00p 2,340.00p 2,303.13p 2,325.00p 210182
28/05/2024 2,300.00p 2,335.00p 2,280.00p 2,335.00p 165199
24/05/2024 2,265.00p 2,290.00p 2,250.00p 2,285.00p 55367
23/05/2024 2,280.00p 2,283.20p 2,260.00p 2,265.00p 133211
22/05/2024 2,265.00p 2,290.00p 2,255.00p 2,265.00p 137570
21/05/2024 2,275.00p 2,285.00p 2,262.57p 2,265.00p 133254
20/05/2024 2,290.00p 2,290.00p 2,270.00p 2,270.00p 160490
17/05/2024 2,285.00p 2,295.00p 2,270.00p 2,270.00p 206177
16/05/2024 2,280.00p 2,305.00p 2,265.00p 2,305.00p 181459
15/05/2024 2,285.00p 2,435.00p 2,275.00p 2,285.00p 194934
14/05/2024 2,290.00p 2,290.00p 2,270.00p 2,280.00p 200913
13/05/2024 2,295.00p 2,310.00p 2,282.10p 2,290.00p 129946
10/05/2024 2,275.00p 2,295.00p 2,275.00p 2,295.00p 156325
09/05/2024 2,290.00p 2,305.00p 2,270.00p 2,285.00p 88656
08/05/2024 2,315.00p 2,315.00p 2,270.00p 2,280.00p 93480
07/05/2024 2,295.00p 2,300.00p 2,280.00p 2,295.00p 264018
03/05/2024 2,280.00p 2,300.00p 2,280.00p 2,290.00p 122006
02/05/2024 2,270.00p 2,300.00p 2,270.00p 2,300.00p 75136
01/05/2024 2,295.00p 2,300.00p 2,270.00p 2,270.00p 78918
30/04/2024 2,310.00p 2,316.30p 2,295.00p 2,295.00p 84549
29/04/2024 2,285.00p 2,320.00p 2,280.00p 2,310.00p 170068
26/04/2024 2,285.00p 2,297.82p 2,270.47p 2,290.00p 107021
25/04/2024 2,300.00p 2,301.00p 2,271.50p 2,275.00p 46992
24/04/2024 2,325.00p 2,325.00p 2,280.00p 2,285.00p 236105
23/04/2024 2,295.00p 2,320.00p 2,295.00p 2,305.00p 168576
22/04/2024 2,275.00p 2,301.81p 2,265.00p 2,300.00p 121546
19/04/2024 2,265.00p 2,280.00p 2,230.00p 2,270.00p 108326
18/04/2024 2,270.00p 2,290.00p 2,270.00p 2,270.00p 89271
17/04/2024 2,280.00p 2,288.00p 2,270.00p 2,280.00p 97780
16/04/2024 2,275.00p 2,295.00p 2,270.00p 2,270.00p 525013
15/04/2024 2,300.00p 2,308.17p 2,275.00p 2,275.00p 99468
12/04/2024 2,295.00p 2,313.00p 2,281.86p 2,290.00p 67240
11/04/2024 2,305.00p 2,305.00p 2,275.00p 2,280.00p 111349
10/04/2024 2,310.00p 2,335.00p 2,275.00p 2,280.00p 168082
09/04/2024 2,325.00p 2,350.00p 2,300.00p 2,300.00p 89940
08/04/2024 2,315.00p 2,365.00p 2,295.00p 2,350.00p 180551
05/04/2024 2,270.00p 2,315.00p 2,265.00p 2,315.00p 120604
04/04/2024 2,260.00p 2,300.00p 2,260.00p 2,295.00p 113955
03/04/2024 2,275.00p 2,285.00p 2,262.67p 2,285.00p 122019
02/04/2024 2,280.00p 2,310.00p 2,255.00p 2,275.00p 179125
28/03/2024 2,320.00p 2,320.00p 2,270.00p 2,280.00p 73527
27/03/2024 2,325.00p 2,335.00p 2,305.00p 2,305.00p 200671
26/03/2024 2,335.00p 2,338.34p 2,325.00p 2,330.00p 92858
25/03/2024 2,360.00p 2,365.00p 2,320.60p 2,330.00p 147270
22/03/2024 2,350.00p 2,371.10p 2,340.00p 2,370.00p 161738
21/03/2024 2,350.00p 2,363.75p 2,327.97p 2,340.00p 165801
20/03/2024 2,315.00p 2,335.00p 2,315.00p 2,325.00p 160367
19/03/2024 2,315.00p 2,340.00p 2,315.00p 2,335.00p 115481
18/03/2024 2,345.00p 2,400.00p 2,310.00p 2,315.00p 209322
15/03/2024 2,335.00p 2,365.00p 2,330.00p 2,340.00p 128907
14/03/2024 2,355.00p 2,360.00p 2,335.00p 2,350.00p 90219
13/03/2024 2,370.00p 2,375.00p 2,337.70p 2,360.00p 288814
12/03/2024 2,365.00p 2,380.00p 2,349.00p 2,360.00p 263742
11/03/2024 2,355.00p 2,375.00p 2,350.00p 2,350.00p 153350
08/03/2024 2,340.00p 2,375.00p 2,340.00p 2,365.00p 163971
07/03/2024 2,330.00p 2,375.00p 2,305.00p 2,365.00p 212257
06/03/2024 2,280.00p 2,330.00p 2,267.20p 2,330.00p 188728
05/03/2024 2,270.00p 2,282.47p 2,265.00p 2,275.00p 95657
04/03/2024 2,250.00p 2,280.00p 2,250.00p 2,260.00p 98084
01/03/2024 2,245.00p 2,275.00p 2,225.00p 2,275.00p 99789
29/02/2024 2,220.00p 2,255.00p 2,220.00p 2,230.00p 140478
28/02/2024 2,235.00p 2,425.00p 2,210.00p 2,220.00p 126416
27/02/2024 2,260.00p 2,310.00p 2,235.00p 2,240.00p 454336
26/02/2024 2,280.00p 2,310.00p 2,260.00p 2,260.00p 465675
23/02/2024 2,300.00p 2,300.00p 2,275.00p 2,285.00p 139649
22/02/2024 2,295.00p 2,315.00p 2,280.31p 2,285.00p 674704
21/02/2024 2,290.00p 2,335.00p 2,289.06p 2,310.00p 144701
20/02/2024 2,350.00p 2,350.00p 2,290.00p 2,290.00p 39225
19/02/2024 2,340.00p 2,350.00p 2,310.00p 2,310.00p 351492
16/02/2024 2,335.00p 2,355.00p 2,325.00p 2,325.00p 35211
15/02/2024 2,335.00p 2,355.00p 2,335.00p 2,335.00p 80597
14/02/2024 2,325.00p 2,345.00p 2,325.00p 2,330.00p 30508
13/02/2024 2,375.00p 2,410.00p 2,320.25p 2,335.00p 33638
12/02/2024 2,360.00p 2,390.73p 2,345.00p 2,350.00p 306994

*Close Price adjusted for both dividends and splits