Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
HarbourVest Global Private Equity Limited A Shs (HVPE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2017 | 1,243.00p | 1,250.00p | 1,236.00p | 1,245.00p | 25873 |
| 27/04/2017 | 1,233.00p | 1,246.00p | 1,233.00p | 1,243.00p | 41173 |
| 26/04/2017 | 1,232.00p | 1,248.00p | 1,232.00p | 1,235.00p | 58766 |
| 25/04/2017 | 1,245.00p | 1,245.00p | 1,233.00p | 1,235.00p | 45365 |
| 24/04/2017 | 1,244.00p | 1,245.00p | 1,231.00p | 1,236.00p | 34106 |
| 21/04/2017 | 1,245.00p | 1,245.00p | 1,225.00p | 1,225.00p | 57769 |
| 20/04/2017 | 1,248.00p | 1,248.00p | 1,239.00p | 1,245.00p | 31141 |
| 19/04/2017 | 1,246.00p | 1,250.00p | 1,230.00p | 1,230.00p | 82793 |
| 18/04/2017 | 1,238.00p | 1,265.00p | 1,238.00p | 1,249.00p | 57198 |
| 13/04/2017 | 1,233.00p | 1,249.00p | 1,227.00p | 1,248.00p | 59308 |
| 12/04/2017 | 1,232.00p | 1,232.45p | 1,227.00p | 1,230.00p | 39879 |
| 11/04/2017 | 1,232.00p | 1,233.00p | 1,228.00p | 1,229.00p | 28592 |
| 10/04/2017 | 1,224.00p | 1,228.00p | 1,222.00p | 1,227.00p | 56050 |
| 07/04/2017 | 1,230.00p | 1,230.00p | 1,221.00p | 1,224.00p | 45216 |
| 06/04/2017 | 1,220.00p | 1,227.00p | 1,217.00p | 1,222.00p | 120291 |
| 05/04/2017 | 1,227.00p | 1,228.33p | 1,221.00p | 1,221.00p | 32599 |
| 04/04/2017 | 1,215.00p | 1,225.65p | 1,215.00p | 1,222.00p | 31506 |
| 03/04/2017 | 1,220.00p | 1,230.00p | 1,217.00p | 1,221.00p | 56365 |
| 31/03/2017 | 1,215.00p | 1,226.00p | 1,215.00p | 1,220.00p | 102815 |
| 30/03/2017 | 1,230.00p | 1,237.50p | 1,215.00p | 1,215.00p | 38499 |
| 29/03/2017 | 1,226.00p | 1,243.36p | 1,226.00p | 1,230.00p | 32385 |
| 28/03/2017 | 1,225.00p | 1,239.00p | 1,225.00p | 1,230.00p | 53408 |
| 27/03/2017 | 1,232.00p | 1,237.00p | 1,225.00p | 1,226.00p | 70675 |
| 24/03/2017 | 1,235.00p | 1,248.31p | 1,232.00p | 1,232.00p | 39384 |
| 23/03/2017 | 1,240.00p | 1,249.00p | 1,236.80p | 1,240.00p | 19401 |
| 22/03/2017 | 1,236.00p | 1,247.00p | 1,236.00p | 1,240.00p | 54806 |
| 21/03/2017 | 1,260.00p | 1,260.00p | 1,243.00p | 1,243.00p | 29256 |
| 20/03/2017 | 1,253.00p | 1,264.00p | 1,248.00p | 1,250.00p | 74886 |
| 17/03/2017 | 1,230.00p | 1,274.00p | 1,222.00p | 1,274.00p | 294661 |
| 16/03/2017 | 1,222.00p | 1,239.64p | 1,222.00p | 1,230.00p | 86052 |
| 15/03/2017 | 1,225.00p | 1,240.00p | 1,225.00p | 1,240.00p | 18103 |
| 14/03/2017 | 1,233.00p | 1,240.00p | 1,227.00p | 1,235.00p | 32769 |
| 13/03/2017 | 1,222.00p | 1,240.00p | 1,221.00p | 1,235.00p | 68683 |
| 10/03/2017 | 1,230.00p | 1,238.00p | 1,228.00p | 1,234.00p | 419742 |
| 09/03/2017 | 1,230.00p | 1,236.00p | 1,220.00p | 1,220.00p | 181990 |
| 08/03/2017 | 1,225.00p | 1,235.00p | 1,225.00p | 1,235.00p | 43151 |
| 07/03/2017 | 1,227.00p | 1,233.00p | 1,223.25p | 1,227.00p | 65996 |
| 06/03/2017 | 1,239.00p | 1,239.00p | 1,221.00p | 1,221.00p | 35092 |
| 03/03/2017 | 1,232.00p | 1,232.00p | 1,220.00p | 1,228.00p | 32119 |
| 02/03/2017 | 1,240.00p | 1,240.00p | 1,223.00p | 1,223.00p | 17573 |
| 01/03/2017 | 1,224.00p | 1,238.00p | 1,223.00p | 1,230.00p | 152989 |
| 28/02/2017 | 1,220.00p | 1,234.00p | 1,220.00p | 1,225.00p | 29529 |
| 27/02/2017 | 1,230.00p | 1,234.00p | 1,220.00p | 1,229.00p | 139382 |
| 24/02/2017 | 1,215.00p | 1,229.00p | 1,215.00p | 1,225.00p | 33040 |
| 23/02/2017 | 1,231.00p | 1,231.00p | 1,215.00p | 1,216.00p | 100081 |
| 22/02/2017 | 1,217.00p | 1,233.30p | 1,217.00p | 1,223.00p | 11275 |
| 21/02/2017 | 1,216.00p | 1,229.00p | 1,216.00p | 1,223.00p | 29685 |
| 20/02/2017 | 1,234.00p | 1,235.00p | 1,216.00p | 1,225.00p | 10716 |
| 17/02/2017 | 1,229.00p | 1,239.00p | 1,218.00p | 1,222.00p | 680651 |
| 16/02/2017 | 1,221.00p | 1,240.00p | 1,215.00p | 1,220.00p | 36282 |
| 15/02/2017 | 1,236.00p | 1,240.00p | 1,222.00p | 1,230.00p | 50572 |
| 14/02/2017 | 1,226.00p | 1,233.90p | 1,220.00p | 1,221.00p | 37391 |
| 13/02/2017 | 1,227.00p | 1,240.00p | 1,225.00p | 1,225.00p | 48758 |
| 10/02/2017 | 1,224.00p | 1,239.00p | 1,221.00p | 1,235.00p | 61369 |
| 09/02/2017 | 1,222.00p | 1,222.76p | 1,207.00p | 1,221.00p | 66692 |
| 08/02/2017 | 1,222.00p | 1,223.00p | 1,198.76p | 1,219.00p | 45101 |
| 07/02/2017 | 1,197.00p | 1,220.00p | 1,197.00p | 1,206.00p | 39043 |
| 06/02/2017 | 1,205.00p | 1,209.83p | 1,192.00p | 1,204.00p | 68473 |
| 03/02/2017 | 1,199.00p | 1,205.00p | 1,190.00p | 1,200.00p | 20666 |
| 02/02/2017 | 1,200.00p | 1,200.00p | 1,187.00p | 1,199.00p | 42663 |
| 01/02/2017 | 1,200.00p | 1,200.00p | 1,187.00p | 1,190.00p | 28720 |
| 31/01/2017 | 1,185.00p | 1,200.00p | 1,180.00p | 1,195.00p | 74059 |
| 30/01/2017 | 1,190.00p | 1,198.33p | 1,188.00p | 1,188.00p | 43921 |
| 27/01/2017 | 1,198.00p | 1,199.00p | 1,188.00p | 1,191.00p | 682671 |
| 26/01/2017 | 1,185.00p | 1,198.00p | 1,180.00p | 1,197.00p | 56340 |
| 25/01/2017 | 1,190.00p | 1,196.00p | 1,185.00p | 1,190.00p | 24768 |
| 24/01/2017 | 1,205.00p | 1,205.00p | 1,185.00p | 1,195.00p | 168669 |
| 23/01/2017 | 1,210.00p | 1,210.00p | 1,190.00p | 1,199.00p | 35138 |
| 20/01/2017 | 1,195.00p | 1,209.00p | 1,195.00p | 1,206.00p | 30812 |
| 19/01/2017 | 1,210.00p | 1,210.00p | 1,197.00p | 1,205.00p | 38232 |
| 18/01/2017 | 1,197.00p | 1,209.00p | 1,196.00p | 1,209.00p | 21703 |
| 17/01/2017 | 1,215.00p | 1,219.00p | 1,195.00p | 1,205.00p | 182332 |
| 16/01/2017 | 1,190.00p | 1,215.00p | 1,190.00p | 1,215.00p | 37264 |
| 13/01/2017 | 1,183.00p | 1,197.00p | 1,180.00p | 1,188.00p | 55432 |
| 12/01/2017 | 1,198.00p | 1,198.04p | 1,183.00p | 1,195.00p | 19755 |
| 11/01/2017 | 1,195.00p | 1,196.00p | 1,184.68p | 1,193.00p | 55401 |
| 10/01/2017 | 1,173.00p | 1,194.00p | 1,173.00p | 1,180.00p | 215059 |
| 09/01/2017 | 1,175.00p | 1,185.00p | 1,171.00p | 1,175.00p | 62548 |
| 06/01/2017 | 1,165.00p | 1,175.00p | 1,148.00p | 1,175.00p | 31665 |
| 05/01/2017 | 1,155.00p | 1,160.00p | 1,147.00p | 1,155.00p | 34194 |
| 04/01/2017 | 1,160.00p | 1,165.00p | 1,148.00p | 1,155.00p | 26518 |
| 03/01/2017 | 1,155.00p | 1,160.18p | 1,145.00p | 1,157.00p | 30731 |
| 30/12/2016 | 1,154.00p | 1,155.00p | 1,143.12p | 1,155.00p | 5498 |
| 29/12/2016 | 1,147.00p | 1,154.00p | 1,140.88p | 1,154.00p | 61511 |
| 28/12/2016 | 1,155.00p | 1,155.00p | 1,140.00p | 1,154.00p | 18502 |
| 23/12/2016 | 1,151.00p | 1,154.00p | 1,142.48p | 1,151.50p | 4184 |
| 22/12/2016 | 1,131.00p | 1,151.00p | 1,131.00p | 1,151.00p | 69233 |
| 21/12/2016 | 1,152.00p | 1,152.00p | 1,133.00p | 1,150.00p | 23774 |
| 20/12/2016 | 1,112.00p | 1,154.48p | 1,112.00p | 1,150.00p | 118124 |
| 19/12/2016 | 1,125.00p | 1,125.00p | 1,110.00p | 1,110.00p | 19613 |
| 16/12/2016 | 1,115.00p | 1,125.00p | 1,110.00p | 1,125.00p | 95303 |
| 15/12/2016 | 1,102.00p | 1,115.00p | 1,100.00p | 1,110.00p | 134893 |
| 14/12/2016 | 1,115.00p | 1,115.00p | 1,098.00p | 1,109.00p | 374519 |
| 13/12/2016 | 1,115.00p | 1,115.00p | 1,097.00p | 1,108.00p | 61464 |
| 12/12/2016 | 1,115.00p | 1,115.00p | 1,095.00p | 1,100.00p | 43517 |
| 09/12/2016 | 1,109.00p | 1,109.00p | 1,093.00p | 1,108.00p | 21349 |
| 08/12/2016 | 1,109.00p | 1,109.00p | 1,092.00p | 1,095.00p | 39851 |
| 07/12/2016 | 1,107.00p | 1,107.00p | 1,093.00p | 1,103.00p | 62745 |
| 06/12/2016 | 1,099.00p | 1,107.00p | 1,090.00p | 1,090.00p | 16143 |
| 05/12/2016 | 1,100.00p | 1,100.00p | 1,090.00p | 1,099.00p | 53432 |
| 02/12/2016 | 1,100.00p | 1,108.00p | 1,093.00p | 1,099.00p | 92870 |
| 01/12/2016 | 1,118.00p | 1,118.00p | 1,094.00p | 1,100.00p | 151006 |
| 30/11/2016 | 1,105.00p | 1,115.00p | 1,104.00p | 1,109.00p | 87695 |
| 29/11/2016 | 1,103.00p | 1,109.00p | 1,103.00p | 1,109.00p | 20299 |
| 28/11/2016 | 1,110.00p | 1,118.53p | 1,103.00p | 1,104.00p | 25305 |
| 25/11/2016 | 1,118.00p | 1,120.00p | 1,109.00p | 1,115.00p | 24918 |
| 24/11/2016 | 1,118.00p | 1,118.00p | 1,101.00p | 1,109.00p | 8350 |
| 23/11/2016 | 1,110.00p | 1,115.00p | 1,101.00p | 1,111.00p | 76428 |
| 22/11/2016 | 1,108.00p | 1,114.07p | 1,100.00p | 1,110.00p | 126177 |
| 21/11/2016 | 1,101.00p | 1,111.46p | 1,101.00p | 1,106.00p | 27236 |
| 18/11/2016 | 1,110.00p | 1,111.00p | 1,100.00p | 1,110.00p | 24887 |
| 17/11/2016 | 1,105.00p | 1,105.00p | 1,095.00p | 1,103.00p | 123582 |
| 16/11/2016 | 1,100.00p | 1,106.00p | 1,093.00p | 1,100.00p | 16883 |
| 15/11/2016 | 1,100.00p | 1,105.00p | 1,090.00p | 1,100.00p | 54468 |
| 14/11/2016 | 1,100.00p | 1,105.00p | 1,085.12p | 1,100.00p | 146420 |
| 11/11/2016 | 1,095.00p | 1,098.00p | 1,083.00p | 1,098.00p | 201046 |
| 10/11/2016 | 1,080.00p | 1,095.00p | 1,072.00p | 1,093.00p | 275262 |
| 09/11/2016 | 1,060.00p | 1,074.00p | 1,052.37p | 1,074.00p | 26090 |
| 08/11/2016 | 1,070.00p | 1,075.00p | 1,067.00p | 1,075.00p | 8503 |
| 07/11/2016 | 1,066.00p | 1,075.00p | 1,065.00p | 1,075.00p | 22781 |
| 04/11/2016 | 1,074.00p | 1,074.00p | 1,055.00p | 1,063.00p | 38791 |
| 03/11/2016 | 1,065.00p | 1,077.00p | 1,064.00p | 1,072.00p | 55090 |
| 02/11/2016 | 1,073.00p | 1,078.00p | 1,064.00p | 1,068.00p | 31767 |
| 01/11/2016 | 1,085.00p | 1,085.00p | 1,072.00p | 1,072.00p | 28703 |
| 31/10/2016 | 1,079.00p | 1,086.00p | 1,075.00p | 1,075.00p | 21388 |
| 28/10/2016 | 1,077.00p | 1,088.00p | 1,075.00p | 1,079.00p | 36186 |
| 27/10/2016 | 1,085.00p | 1,089.76p | 1,070.00p | 1,077.00p | 21415 |
| 26/10/2016 | 1,087.00p | 1,093.00p | 1,080.00p | 1,080.00p | 25305 |
| 25/10/2016 | 1,088.00p | 1,091.00p | 1,085.00p | 1,090.00p | 38620 |
| 24/10/2016 | 1,089.00p | 1,092.94p | 1,087.00p | 1,088.00p | 9556 |
| 21/10/2016 | 1,091.00p | 1,094.00p | 1,087.00p | 1,088.00p | 318760 |
| 20/10/2016 | 1,086.00p | 1,094.00p | 1,086.00p | 1,089.00p | 31516 |
| 19/10/2016 | 1,085.00p | 1,093.00p | 1,081.00p | 1,090.00p | 1364131 |
| 18/10/2016 | 1,088.00p | 1,088.00p | 1,079.00p | 1,088.00p | 549912 |
| 17/10/2016 | 1,080.00p | 1,088.00p | 1,079.00p | 1,079.00p | 34411 |
| 14/10/2016 | 1,079.00p | 1,087.00p | 1,076.00p | 1,076.00p | 33932 |
| 13/10/2016 | 1,078.00p | 1,082.00p | 1,078.00p | 1,082.00p | 104524 |
| 12/10/2016 | 1,082.00p | 1,082.00p | 1,075.00p | 1,078.00p | 19273 |
| 11/10/2016 | 1,074.00p | 1,082.00p | 1,067.00p | 1,080.00p | 41923 |
| 10/10/2016 | 1,064.00p | 1,074.00p | 1,064.00p | 1,065.00p | 33695 |
| 07/10/2016 | 1,064.00p | 1,074.00p | 1,064.00p | 1,070.00p | 42018 |
| 06/10/2016 | 1,064.00p | 1,072.00p | 1,064.00p | 1,065.00p | 42813 |
| 05/10/2016 | 1,064.00p | 1,074.00p | 1,064.00p | 1,065.00p | 960222 |
| 04/10/2016 | 1,060.00p | 1,080.00p | 1,060.00p | 1,070.00p | 517042 |
| 03/10/2016 | 1,022.00p | 1,060.00p | 1,022.00p | 1,058.00p | 140602 |
| 30/09/2016 | 1,028.00p | 1,032.00p | 1,020.00p | 1,022.00p | 80151 |
| 29/09/2016 | 1,035.00p | 1,035.00p | 1,026.00p | 1,029.00p | 18117 |
| 28/09/2016 | 1,028.00p | 1,030.70p | 1,025.00p | 1,025.00p | 8889 |
| 27/09/2016 | 1,026.00p | 1,034.55p | 1,020.00p | 1,020.00p | 34817 |
| 26/09/2016 | 1,020.00p | 1,035.00p | 1,020.00p | 1,026.00p | 35312 |
| 23/09/2016 | 1,035.00p | 1,035.00p | 1,025.00p | 1,028.00p | 41080 |
| 22/09/2016 | 1,030.00p | 1,032.00p | 1,023.00p | 1,025.00p | 47459 |
| 21/09/2016 | 1,030.00p | 1,031.00p | 1,020.00p | 1,023.00p | 26280 |
| 20/09/2016 | 1,010.00p | 1,023.76p | 1,005.00p | 1,021.00p | 48894 |
| 19/09/2016 | 1,026.00p | 1,028.00p | 1,010.00p | 1,012.00p | 86957 |
| 16/09/2016 | 1,015.00p | 1,045.00p | 1,015.00p | 1,025.00p | 169180 |
| 15/09/2016 | 989.00p | 1,010.00p | 988.81p | 1,005.00p | 54991 |
| 14/09/2016 | 984.00p | 990.00p | 980.00p | 982.50p | 4926716 |
| 13/09/2016 | 965.00p | 990.00p | 959.50p | 970.00p | 95416 |
| 12/09/2016 | 948.00p | 965.00p | 947.00p | 957.00p | 43743 |
| 09/09/2016 | 944.50p | 958.00p | 936.70p | 938.00p | 31806 |
| 08/09/2016 | 944.00p | 945.00p | 936.60p | 938.00p | 34201 |
| 07/09/2016 | 935.00p | 945.00p | 935.00p | 938.00p | 5501 |
| 06/09/2016 | 940.00p | 945.00p | 934.40p | 940.00p | 29926 |
| 05/09/2016 | 937.00p | 938.00p | 932.00p | 937.00p | 26359 |
| 02/09/2016 | 925.00p | 938.00p | 922.50p | 930.00p | 52372 |
| 01/09/2016 | 922.00p | 927.00p | 920.00p | 922.50p | 1638279 |
| 31/08/2016 | 925.00p | 925.00p | 917.00p | 925.00p | 12940 |
| 30/08/2016 | 925.00p | 925.00p | 915.00p | 925.00p | 33767 |
| 26/08/2016 | 917.00p | 925.00p | 917.00p | 918.00p | 5208 |
| 25/08/2016 | 917.00p | 923.00p | 917.00p | 918.50p | 21608 |
| 24/08/2016 | 924.00p | 927.00p | 920.00p | 922.00p | 343284 |
| 23/08/2016 | 919.00p | 924.00p | 919.00p | 924.00p | 96263 |
| 22/08/2016 | 924.00p | 924.00p | 920.00p | 921.00p | 31411 |
| 19/08/2016 | 920.00p | 924.12p | 918.50p | 924.00p | 29965 |
| 18/08/2016 | 917.00p | 924.00p | 917.00p | 920.00p | 12209 |
| 17/08/2016 | 920.00p | 924.00p | 920.00p | 921.50p | 72839 |
| 16/08/2016 | 922.00p | 924.00p | 920.00p | 920.00p | 41844 |
| 15/08/2016 | 924.00p | 924.00p | 920.94p | 923.50p | 21689 |
| 12/08/2016 | 924.00p | 925.55p | 920.44p | 924.00p | 12020 |
| 11/08/2016 | 921.50p | 925.83p | 921.50p | 922.50p | 46684 |
| 10/08/2016 | 925.00p | 928.00p | 923.00p | 926.00p | 324995 |
| 09/08/2016 | 924.00p | 925.74p | 920.00p | 924.00p | 2371992 |
| 08/08/2016 | 924.00p | 925.00p | 922.72p | 924.00p | 113274 |
| 05/08/2016 | 924.00p | 925.00p | 921.84p | 923.00p | 77530 |
| 04/08/2016 | 920.00p | 924.00p | 919.50p | 923.00p | 31043 |
| 03/08/2016 | 923.00p | 923.00p | 918.00p | 920.00p | 26712 |
| 02/08/2016 | 924.00p | 925.00p | 920.00p | 920.00p | 94436 |
| 01/08/2016 | 922.00p | 924.80p | 922.00p | 924.00p | 40358 |
| 29/07/2016 | 924.00p | 924.00p | 920.00p | 922.00p | 83414 |
| 28/07/2016 | 920.00p | 923.50p | 918.00p | 922.00p | 54457 |
| 27/07/2016 | 917.50p | 920.00p | 917.00p | 920.00p | 47206 |
| 26/07/2016 | 920.00p | 920.00p | 918.50p | 920.00p | 110053 |
| 25/07/2016 | 920.00p | 920.00p | 910.00p | 920.00p | 181379 |
| 22/07/2016 | 919.50p | 920.00p | 910.00p | 919.50p | 46000 |
| 21/07/2016 | 910.00p | 920.00p | 910.00p | 914.50p | 42530 |
| 20/07/2016 | 910.00p | 920.00p | 910.00p | 914.00p | 34679 |
| 19/07/2016 | 919.50p | 920.00p | 912.00p | 915.00p | 218150 |
| 18/07/2016 | 916.50p | 920.00p | 910.50p | 915.00p | 122397 |
| 15/07/2016 | 914.50p | 919.00p | 910.00p | 912.50p | 52455 |
*Close Price adjusted for both dividends and splits