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
14/07/2016 907.50p 920.00p 905.00p 920.00p 72728
13/07/2016 910.00p 915.00p 901.00p 910.00p 123642
12/07/2016 906.50p 918.10p 905.00p 910.00p 420691
11/07/2016 910.00p 912.50p 902.00p 910.00p 119248
08/07/2016 902.00p 905.00p 900.00p 900.00p 26410
07/07/2016 910.00p 920.00p 900.00p 900.00p 42795
06/07/2016 908.00p 910.00p 900.00p 910.00p 77139
05/07/2016 910.00p 910.00p 898.00p 901.00p 66656
04/07/2016 901.00p 910.00p 900.00p 900.00p 53456
01/07/2016 905.00p 910.00p 898.00p 905.00p 56986
30/06/2016 900.00p 904.14p 885.00p 894.00p 76661
29/06/2016 887.00p 900.00p 880.50p 886.00p 119496
28/06/2016 885.00p 900.00p 875.00p 885.50p 47464
27/06/2016 900.00p 903.00p 875.00p 875.00p 99946
24/06/2016 880.00p 915.00p 875.50p 910.00p 760846
23/06/2016 917.00p 917.00p 914.00p 917.00p 30070
22/06/2016 916.00p 916.00p 912.00p 916.00p 236120
21/06/2016 910.50p 915.00p 910.50p 915.00p 32703
20/06/2016 912.00p 915.00p 908.00p 913.50p 792408
17/06/2016 909.00p 910.00p 897.00p 909.00p 134064
16/06/2016 900.00p 910.00p 895.00p 895.00p 83964
15/06/2016 911.00p 911.00p 904.00p 904.00p 24425
14/06/2016 912.00p 912.00p 901.50p 904.50p 27704
13/06/2016 906.00p 912.00p 905.00p 905.00p 31361
10/06/2016 912.00p 915.00p 900.00p 915.00p 760717
09/06/2016 905.00p 915.00p 903.00p 915.00p 9127
08/06/2016 906.50p 913.00p 899.00p 899.00p 31196
07/06/2016 925.50p 930.50p 903.00p 903.00p 41365
06/06/2016 925.00p 932.00p 925.00p 925.00p 27869
03/06/2016 925.50p 934.50p 925.50p 932.00p 49932
02/06/2016 930.00p 932.26p 923.00p 931.50p 29004
01/06/2016 932.00p 943.00p 930.00p 943.00p 1940084
31/05/2016 943.00p 943.00p 935.00p 943.00p 8850
27/05/2016 943.00p 943.00p 936.50p 942.50p 3386
26/05/2016 943.00p 943.50p 930.00p 943.00p 35388
25/05/2016 941.50p 943.44p 941.00p 943.00p 34914
24/05/2016 943.00p 944.00p 935.50p 943.00p 136183
23/05/2016 942.50p 943.00p 937.00p 943.00p 132710
20/05/2016 933.00p 943.00p 933.00p 942.50p 6602
19/05/2016 944.00p 944.00p 942.32p 942.50p 147547
18/05/2016 935.50p 943.00p 931.00p 943.00p 35376
17/05/2016 943.00p 944.00p 935.00p 943.00p 33599
16/05/2016 930.50p 937.50p 929.98p 931.00p 15117
13/05/2016 943.00p 943.00p 928.00p 928.00p 19289
12/05/2016 930.00p 940.00p 930.00p 937.50p 15165
11/05/2016 932.00p 943.00p 930.00p 935.00p 33338
10/05/2016 946.00p 946.00p 932.00p 932.00p 15624
09/05/2016 942.00p 949.00p 934.00p 934.00p 40527
06/05/2016 930.00p 945.00p 930.00p 941.00p 25165
05/05/2016 944.00p 944.00p 930.00p 930.00p 21201
04/05/2016 944.00p 945.00p 937.00p 944.00p 11520
03/05/2016 945.00p 945.00p 934.00p 945.00p 22977
29/04/2016 932.50p 945.00p 932.00p 945.00p 21706
28/04/2016 940.00p 940.00p 929.00p 935.00p 23389
27/04/2016 928.00p 940.00p 927.50p 940.00p 49945
26/04/2016 920.00p 929.50p 920.00p 929.50p 20353
25/04/2016 915.50p 925.00p 914.00p 920.00p 34650
22/04/2016 914.00p 921.00p 914.00p 914.00p 16042
21/04/2016 921.50p 925.00p 910.00p 919.00p 41109
20/04/2016 915.00p 919.75p 912.00p 913.00p 37588
19/04/2016 911.00p 915.00p 904.10p 913.00p 40821
18/04/2016 907.50p 913.00p 902.00p 910.00p 11090
15/04/2016 904.50p 910.00p 900.00p 901.00p 187425
14/04/2016 903.00p 908.00p 900.00p 900.00p 22850
13/04/2016 904.50p 910.00p 899.94p 900.00p 26606
12/04/2016 902.00p 909.00p 900.00p 900.00p 47926
11/04/2016 914.00p 916.64p 900.00p 900.00p 58433
08/04/2016 914.00p 914.00p 908.00p 910.00p 41728
07/04/2016 909.00p 920.00p 907.00p 907.00p 16182
06/04/2016 909.50p 915.00p 903.47p 913.50p 26425
05/04/2016 905.00p 913.67p 900.00p 900.00p 32798
04/04/2016 907.50p 914.69p 905.00p 906.00p 32849
01/04/2016 905.00p 917.00p 905.00p 912.00p 57495
31/03/2016 908.50p 910.00p 904.33p 905.00p 24534
30/03/2016 904.00p 910.00p 904.00p 910.00p 6575
29/03/2016 902.00p 910.00p 902.00p 904.00p 19465
24/03/2016 902.00p 910.00p 902.00p 905.00p 33629
23/03/2016 909.50p 909.63p 901.50p 902.00p 18779
22/03/2016 904.00p 908.72p 901.50p 901.50p 38336
21/03/2016 901.00p 908.00p 901.00p 903.00p 29972
18/03/2016 909.50p 909.50p 901.00p 904.00p 125165
17/03/2016 909.50p 910.00p 900.00p 907.00p 230168
16/03/2016 904.00p 909.00p 901.50p 907.50p 52242
15/03/2016 909.00p 909.50p 901.00p 905.00p 38498
14/03/2016 901.50p 909.50p 901.00p 909.00p 10424
11/03/2016 901.00p 910.00p 898.50p 902.00p 33874
10/03/2016 909.50p 910.00p 900.00p 900.00p 55834
09/03/2016 900.00p 910.00p 900.00p 910.00p 163511
08/03/2016 904.00p 908.00p 898.00p 898.50p 4743
07/03/2016 900.50p 910.00p 900.50p 909.50p 5110
04/03/2016 910.00p 910.00p 898.00p 910.00p 11550
03/03/2016 898.00p 910.00p 898.00p 910.00p 19531
02/03/2016 906.00p 906.00p 898.00p 898.00p 6023
01/03/2016 908.50p 910.00p 898.00p 898.00p 26089
29/02/2016 910.00p 910.00p 898.00p 908.00p 12360
26/02/2016 905.00p 909.50p 891.50p 908.00p 11878
25/02/2016 905.00p 905.00p 895.00p 900.00p 16740
24/02/2016 899.00p 905.00p 891.86p 905.00p 13271
23/02/2016 895.00p 904.00p 891.00p 900.00p 48223
22/02/2016 907.50p 907.50p 895.00p 895.50p 186516
19/02/2016 910.00p 910.00p 900.50p 909.00p 23071
18/02/2016 900.00p 909.50p 900.00p 900.00p 27393
17/02/2016 910.50p 915.00p 900.00p 909.00p 31671
16/02/2016 909.00p 909.00p 896.94p 897.00p 24472
15/02/2016 905.00p 908.50p 897.60p 904.00p 34717
12/02/2016 885.00p 904.50p 885.00p 900.00p 45968
11/02/2016 910.00p 910.00p 890.00p 895.00p 106750
10/02/2016 899.00p 905.00p 891.00p 893.00p 51858
09/02/2016 908.50p 908.50p 890.00p 899.00p 125549
08/02/2016 898.00p 909.50p 895.00p 901.00p 158989
05/02/2016 890.00p 910.00p 890.00p 897.00p 12481
04/02/2016 895.00p 906.00p 895.00p 900.00p 80134
03/02/2016 890.00p 904.00p 889.50p 890.00p 3627910
02/02/2016 872.00p 890.00p 872.00p 890.00p 15104
01/02/2016 871.50p 882.00p 871.50p 875.00p 19288
29/01/2016 869.50p 882.00p 869.50p 871.00p 16556
28/01/2016 865.00p 880.00p 865.00p 870.00p 18520
27/01/2016 860.00p 875.00p 860.00p 870.00p 42529
26/01/2016 860.00p 869.00p 860.00p 865.00p 55860
25/01/2016 857.00p 871.50p 856.00p 861.50p 18580
22/01/2016 855.00p 868.85p 855.00p 861.00p 10818
21/01/2016 853.50p 864.50p 853.50p 858.00p 11321
20/01/2016 865.00p 875.00p 853.00p 853.00p 34538
19/01/2016 868.00p 880.00p 868.00p 872.00p 30518
18/01/2016 878.00p 878.00p 868.00p 869.00p 17075
15/01/2016 870.00p 885.00p 870.00p 885.00p 31651
14/01/2016 870.50p 880.00p 870.00p 875.00p 44669
13/01/2016 880.00p 885.00p 876.00p 884.00p 24944
12/01/2016 888.00p 890.00p 874.45p 885.00p 31206
11/01/2016 893.00p 898.00p 875.00p 884.00p 65748
08/01/2016 901.00p 901.00p 890.00p 892.50p 56350
07/01/2016 901.00p 901.00p 892.50p 895.00p 46885
06/01/2016 901.50p 909.93p 900.00p 905.00p 27153
05/01/2016 902.50p 909.50p 901.00p 909.50p 10853
04/01/2016 911.00p 911.00p 902.50p 902.50p 28006
31/12/2015 905.50p 912.00p 905.50p 912.00p 10730
30/12/2015 905.50p 912.00p 905.50p 912.00p 2345
29/12/2015 912.00p 912.00p 905.50p 907.00p 5995
24/12/2015 905.00p 912.00p 905.00p 912.00p 77620
23/12/2015 907.00p 912.00p 900.50p 910.50p 67572
22/12/2015 896.00p 906.00p 895.50p 901.00p 299810
21/12/2015 900.00p 904.50p 891.00p 897.00p 240059
18/12/2015 889.00p 901.00p 889.00p 896.00p 620371
17/12/2015 884.00p 900.00p 880.00p 900.00p 3293069
16/12/2015 881.00p 885.00p 879.00p 884.00p 938754
15/12/2015 881.00p 883.00p 876.00p 883.00p 154248
14/12/2015 882.50p 883.00p 877.50p 878.00p 139492
11/12/2015 883.50p 884.00p 874.50p 879.00p 119848
10/12/2015 882.50p 883.00p 877.50p 883.00p 100192
09/12/2015 885.00p 889.00p 879.50p 880.00p 190647
08/12/2015 889.50p 891.00p 885.00p 890.00p 105864
07/12/2015 885.00p 890.00p 878.42p 886.50p 242616
04/12/2015 885.00p 885.00p 877.34p 881.00p 239143
03/12/2015 875.00p 887.50p 873.00p 883.00p 167710
02/12/2015 875.00p 875.00p 869.88p 875.00p 45139
01/12/2015 872.00p 872.00p 867.50p 870.00p 60700
30/11/2015 862.00p 870.00p 859.50p 864.00p 97254
27/11/2015 858.00p 860.33p 856.00p 856.00p 6011
26/11/2015 862.00p 862.00p 859.50p 862.00p 1353
25/11/2015 862.00p 862.00p 858.00p 862.00p 55871
24/11/2015 860.00p 860.00p 854.00p 860.00p 53248
23/11/2015 858.00p 858.04p 858.00p 858.00p 903
20/11/2015 852.00p 856.00p 852.00p 856.00p 1760
19/11/2015 855.41p 855.41p 850.00p 850.00p 232
18/11/2015 852.00p 856.00p 852.00p 856.00p 170134
17/11/2015 849.50p 862.00p 848.08p 852.00p 149538
16/11/2015 842.00p 849.00p 842.00p 844.50p 73176
13/11/2015 843.75p 850.00p 843.75p 848.50p 63880
12/11/2015 852.00p 852.00p 848.00p 850.00p 179081
11/11/2015 852.00p 852.00p 850.00p 850.50p 151415
10/11/2015 852.00p 852.00p 848.00p 849.50p 199169
09/11/2015 852.00p 852.00p 846.00p 852.00p 108350
06/11/2015 850.00p 852.00p 842.00p 852.00p 114642
05/11/2015 845.00p 845.00p 845.00p 845.00p 45000
04/11/2015 850.00p 850.00p 845.00p 845.00p 53000
03/11/2015 845.00p 846.70p 841.47p 845.50p 49148
02/11/2015 846.54p 847.00p 840.00p 845.25p 12499
30/10/2015 842.00p 847.64p 838.00p 847.00p 11843
29/10/2015 847.00p 850.14p 843.99p 847.00p 8393
28/10/2015 852.00p 852.00p 847.00p 847.00p 2452
27/10/2015 844.93p 845.65p 841.14p 844.50p 3340
26/10/2015 849.00p 849.00p 841.40p 844.50p 8551
23/10/2015 846.00p 846.41p 841.41p 845.50p 4719
22/10/2015 839.00p 839.75p 835.04p 839.75p 1725
21/10/2015 839.35p 839.35p 831.32p 836.00p 470
20/10/2015 839.68p 839.68p 839.25p 839.25p 594
19/10/2015 834.00p 836.00p 832.00p 836.00p 101000
16/10/2015 840.00p 840.50p 836.70p 840.50p 12225
15/10/2015 834.96p 834.96p 828.43p 833.50p 1863
14/10/2015 829.80p 830.60p 829.80p 830.50p 4350
13/10/2015 824.00p 827.12p 824.00p 826.00p 7460
12/10/2015 825.00p 828.20p 825.00p 827.00p 99546
09/10/2015 826.00p 828.00p 826.00p 828.00p 3608
08/10/2015 830.00p 830.00p 827.50p 827.50p 106551
07/10/2015 826.00p 827.50p 826.00p 827.50p 500
06/10/2015 826.00p 826.00p 825.00p 826.00p 606
05/10/2015 825.00p 825.00p 822.75p 825.00p 6585
02/10/2015 827.00p 827.00p 825.00p 825.00p 31894
01/10/2015 829.50p 831.50p 824.00p 831.50p 6244
30/09/2015 830.00p 831.10p 828.50p 830.00p 3071

*Close Price adjusted for both dividends and splits