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 |
|---|---|---|---|---|---|
| 16/05/2013 | 943.50p | 947.00p | 943.50p | 943.50p | 0 |
| 15/05/2013 | 943.50p | 947.00p | 943.50p | 943.50p | 216 |
| 14/05/2013 | 940.00p | 951.00p | 925.00p | 943.50p | 0 |
| 13/05/2013 | 935.00p | 940.00p | 925.00p | 940.00p | 0 |
| 10/05/2013 | 932.50p | 935.00p | 925.00p | 935.00p | 0 |
| 09/05/2013 | 930.00p | 935.00p | 925.00p | 932.50p | 0 |
| 08/05/2013 | 930.00p | 935.00p | 925.00p | 930.00p | 0 |
| 07/05/2013 | 925.00p | 935.00p | 925.00p | 930.00p | 0 |
| 03/05/2013 | 925.00p | 925.00p | 916.37p | 925.00p | 950 |
| 02/05/2013 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 01/05/2013 | 925.00p | 925.00p | 925.00p | 925.00p | 350 |
| 30/04/2013 | 925.00p | 925.00p | 925.00p | 925.00p | 400 |
| 29/04/2013 | 922.50p | 935.00p | 922.50p | 925.00p | 494 |
| 26/04/2013 | 922.50p | 935.00p | 922.50p | 922.50p | 0 |
| 25/04/2013 | 922.50p | 935.00p | 922.50p | 922.50p | 0 |
| 24/04/2013 | 922.50p | 935.00p | 922.50p | 922.50p | 0 |
| 23/04/2013 | 922.50p | 935.00p | 922.50p | 922.50p | 0 |
| 22/04/2013 | 922.50p | 935.00p | 922.50p | 922.50p | 397 |
| 19/04/2013 | 922.50p | 922.50p | 920.00p | 922.50p | 0 |
| 18/04/2013 | 922.50p | 935.00p | 915.00p | 922.50p | 0 |
| 17/04/2013 | 922.50p | 935.00p | 915.00p | 922.50p | 3162 |
| 16/04/2013 | 922.50p | 925.00p | 915.00p | 922.50p | 0 |
| 15/04/2013 | 922.50p | 925.00p | 915.00p | 922.50p | 0 |
| 12/04/2013 | 922.50p | 925.00p | 915.00p | 922.50p | 0 |
| 11/04/2013 | 915.00p | 925.00p | 915.00p | 922.50p | 2656 |
| 10/04/2013 | 910.00p | 920.00p | 910.00p | 915.00p | 11500 |
| 09/04/2013 | 910.00p | 910.00p | 903.00p | 910.00p | 0 |
| 08/04/2013 | 910.00p | 910.00p | 903.00p | 910.00p | 0 |
| 05/04/2013 | 910.00p | 910.00p | 903.00p | 910.00p | 0 |
| 04/04/2013 | 910.00p | 910.00p | 903.00p | 910.00p | 0 |
| 03/04/2013 | 910.00p | 918.00p | 910.00p | 910.00p | 50167 |
| 02/04/2013 | 907.50p | 913.00p | 905.00p | 910.00p | 0 |
| 28/03/2013 | 907.50p | 913.00p | 905.00p | 907.50p | 0 |
| 27/03/2013 | 907.50p | 913.00p | 905.00p | 907.50p | 0 |
| 26/03/2013 | 905.00p | 913.00p | 905.00p | 907.50p | 0 |
| 25/03/2013 | 905.00p | 913.00p | 905.00p | 905.00p | 1750 |
| 22/03/2013 | 905.00p | 905.00p | 900.00p | 905.00p | 0 |
| 21/03/2013 | 905.00p | 905.00p | 900.00p | 905.00p | 0 |
| 20/03/2013 | 900.30p | 905.00p | 900.00p | 905.00p | 758 |
| 19/03/2013 | 900.00p | 900.00p | 899.00p | 900.00p | 5250 |
| 18/03/2013 | 900.00p | 900.00p | 895.00p | 900.00p | 0 |
| 15/03/2013 | 895.00p | 900.00p | 895.00p | 900.00p | 1850000 |
| 14/03/2013 | 895.00p | 895.00p | 880.00p | 895.00p | 0 |
| 13/03/2013 | 892.50p | 895.00p | 880.00p | 895.00p | 0 |
| 12/03/2013 | 892.50p | 892.50p | 880.00p | 892.50p | 0 |
| 11/03/2013 | 892.50p | 892.50p | 880.00p | 892.50p | 0 |
| 08/03/2013 | 885.50p | 892.50p | 880.00p | 892.50p | 0 |
| 07/03/2013 | 885.50p | 885.50p | 880.00p | 885.50p | 0 |
| 06/03/2013 | 885.50p | 885.50p | 880.00p | 885.50p | 0 |
| 05/03/2013 | 885.00p | 885.50p | 880.00p | 885.50p | 0 |
| 04/03/2013 | 885.00p | 885.00p | 880.00p | 885.00p | 0 |
| 01/03/2013 | 885.00p | 885.00p | 880.00p | 885.00p | 0 |
| 28/02/2013 | 882.00p | 885.00p | 880.00p | 885.00p | 0 |
| 27/02/2013 | 882.00p | 883.00p | 880.00p | 882.00p | 47685 |
| 26/02/2013 | 883.50p | 883.50p | 880.00p | 883.00p | 25000 |
| 25/02/2013 | 883.50p | 890.00p | 881.00p | 883.50p | 0 |
| 22/02/2013 | 883.00p | 890.00p | 881.00p | 883.50p | 0 |
| 21/02/2013 | 883.00p | 890.00p | 881.00p | 883.00p | 0 |
| 20/02/2013 | 881.00p | 890.00p | 881.00p | 883.00p | 1280 |
| 19/02/2013 | 877.00p | 883.00p | 877.00p | 881.00p | 5250 |
| 18/02/2013 | 877.00p | 883.00p | 874.50p | 877.00p | 0 |
| 15/02/2013 | 874.50p | 883.00p | 874.50p | 877.00p | 2000 |
| 14/02/2013 | 874.50p | 884.18p | 874.50p | 874.50p | 0 |
| 13/02/2013 | 874.50p | 884.18p | 874.50p | 874.50p | 3523 |
| 12/02/2013 | 865.00p | 884.00p | 865.00p | 874.50p | 107381 |
| 11/02/2013 | 865.00p | 870.00p | 865.00p | 865.00p | 2040 |
| 08/02/2013 | 865.00p | 870.00p | 865.00p | 865.00p | 2000 |
| 07/02/2013 | 865.00p | 870.00p | 865.00p | 865.00p | 5000 |
| 06/02/2013 | 865.00p | 870.00p | 865.00p | 865.00p | 12662 |
| 05/02/2013 | 867.00p | 870.00p | 867.00p | 870.00p | 2800 |
| 04/02/2013 | 867.00p | 867.00p | 860.00p | 867.00p | 13972 |
| 01/02/2013 | 865.50p | 875.00p | 865.50p | 865.50p | 780 |
| 31/01/2013 | 865.50p | 875.18p | 865.50p | 865.50p | 16250 |
| 30/01/2013 | 865.50p | 875.00p | 865.50p | 865.50p | 950 |
| 29/01/2013 | 862.50p | 865.50p | 851.80p | 865.50p | 0 |
| 28/01/2013 | 860.00p | 862.50p | 851.80p | 862.50p | 0 |
| 25/01/2013 | 857.50p | 860.00p | 851.80p | 860.00p | 280 |
| 24/01/2013 | 855.00p | 860.00p | 846.00p | 857.50p | 0 |
| 23/01/2013 | 847.50p | 860.00p | 846.00p | 855.00p | 3571 |
| 22/01/2013 | 844.00p | 855.00p | 844.00p | 847.50p | 15000 |
| 21/01/2013 | 843.50p | 850.00p | 833.50p | 844.00p | 0 |
| 18/01/2013 | 836.50p | 850.00p | 833.50p | 843.50p | 1600 |
| 17/01/2013 | 827.50p | 835.00p | 822.50p | 833.50p | 0 |
| 16/01/2013 | 827.50p | 835.00p | 822.50p | 827.50p | 0 |
| 15/01/2013 | 822.50p | 835.00p | 822.50p | 827.50p | 950 |
| 14/01/2013 | 814.00p | 822.50p | 807.50p | 822.50p | 0 |
| 11/01/2013 | 807.50p | 814.00p | 807.50p | 814.00p | 750 |
| 10/01/2013 | 796.50p | 805.00p | 775.50p | 805.00p | 0 |
| 09/01/2013 | 792.50p | 793.50p | 775.50p | 793.50p | 0 |
| 08/01/2013 | 777.50p | 791.00p | 775.50p | 791.00p | 0 |
| 07/01/2013 | 775.50p | 779.00p | 775.50p | 777.50p | 0 |
| 04/01/2013 | 775.50p | 779.00p | 775.50p | 775.50p | 3200 |
| 03/01/2013 | 775.50p | 792.00p | 775.50p | 775.50p | 10000 |
| 02/01/2013 | 775.50p | 779.10p | 775.50p | 775.50p | 9550 |
| 31/12/2012 | 774.00p | 775.39p | 762.50p | 774.00p | 0 |
| 28/12/2012 | 773.50p | 775.39p | 762.50p | 773.50p | 0 |
| 27/12/2012 | 772.50p | 775.39p | 762.50p | 773.50p | 0 |
| 24/12/2012 | 772.50p | 775.39p | 762.50p | 772.50p | 0 |
| 21/12/2012 | 770.00p | 775.39p | 762.50p | 772.50p | 0 |
| 20/12/2012 | 762.50p | 775.39p | 762.50p | 770.00p | 2303 |
| 19/12/2012 | 752.50p | 768.50p | 752.50p | 760.00p | 400000 |
| 18/12/2012 | 752.50p | 752.50p | 748.00p | 752.50p | 0 |
| 17/12/2012 | 752.50p | 752.50p | 748.00p | 752.50p | 0 |
| 14/12/2012 | 752.50p | 752.50p | 748.00p | 752.50p | 25616 |
| 13/12/2012 | 748.00p | 752.50p | 742.00p | 752.50p | 27736 |
| 12/12/2012 | 748.80p | 750.00p | 748.00p | 748.00p | 140000 |
| 11/12/2012 | 742.50p | 746.25p | 730.00p | 746.25p | 0 |
| 10/12/2012 | 742.50p | 742.50p | 730.00p | 742.50p | 0 |
| 07/12/2012 | 735.00p | 742.50p | 730.00p | 742.50p | 0 |
| 06/12/2012 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 05/12/2012 | 730.00p | 735.00p | 730.00p | 735.00p | 600 |
| 04/12/2012 | 730.00p | 735.15p | 730.00p | 730.00p | 0 |
| 03/12/2012 | 730.00p | 735.15p | 730.00p | 730.00p | 5435 |
| 30/11/2012 | 730.00p | 732.50p | 730.00p | 730.00p | 0 |
| 29/11/2012 | 730.00p | 730.00p | 730.00p | 730.00p | 30000 |
| 28/11/2012 | 728.50p | 735.00p | 728.50p | 730.00p | 2732 |
| 27/11/2012 | 728.50p | 728.50p | 725.00p | 728.50p | 60 |
| 26/11/2012 | 728.50p | 733.70p | 725.00p | 728.50p | 242615 |
| 23/11/2012 | 727.50p | 728.50p | 722.00p | 728.50p | 0 |
| 22/11/2012 | 727.50p | 727.50p | 722.00p | 727.50p | 0 |
| 21/11/2012 | 727.50p | 727.50p | 722.00p | 727.50p | 1122 |
| 20/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 351 |
| 19/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 0 |
| 16/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 810 |
| 15/11/2012 | 727.50p | 728.00p | 725.00p | 727.50p | 177174 |
| 14/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 0 |
| 13/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 0 |
| 12/11/2012 | 727.50p | 732.00p | 727.50p | 727.50p | 250 |
| 09/11/2012 | 727.50p | 731.30p | 725.00p | 727.50p | 0 |
| 08/11/2012 | 727.50p | 731.30p | 725.00p | 727.50p | 0 |
| 07/11/2012 | 727.50p | 731.30p | 725.00p | 727.50p | 0 |
| 06/11/2012 | 727.50p | 731.30p | 725.00p | 727.50p | 0 |
| 05/11/2012 | 731.30p | 731.30p | 725.00p | 727.50p | 0 |
| 02/11/2012 | 725.00p | 728.00p | 725.00p | 727.50p | 10000 |
| 01/11/2012 | 725.00p | 730.00p | 725.00p | 725.00p | 900 |
| 31/10/2012 | 722.50p | 723.00p | 722.50p | 723.00p | 12000 |
| 30/10/2012 | 722.50p | 730.00p | 722.50p | 722.50p | 0 |
| 29/10/2012 | 722.50p | 730.00p | 722.50p | 722.50p | 295 |
| 26/10/2012 | 722.50p | 729.97p | 722.50p | 722.50p | 0 |
| 25/10/2012 | 722.50p | 729.97p | 722.50p | 722.50p | 0 |
| 24/10/2012 | 722.50p | 729.97p | 722.50p | 722.50p | 0 |
| 23/10/2012 | 722.50p | 729.97p | 722.50p | 722.50p | 434 |
| 22/10/2012 | 722.50p | 731.30p | 720.00p | 722.50p | 0 |
| 19/10/2012 | 722.50p | 731.30p | 720.00p | 720.00p | 0 |
| 18/10/2012 | 722.50p | 731.30p | 722.50p | 722.50p | 0 |
| 17/10/2012 | 722.50p | 731.30p | 722.50p | 722.50p | 0 |
| 16/10/2012 | 730.00p | 731.30p | 722.50p | 722.50p | 0 |
| 15/10/2012 | 731.30p | 731.30p | 730.00p | 730.00p | 0 |
| 12/10/2012 | 731.30p | 731.30p | 730.00p | 731.25p | 2000 |
| 11/10/2012 | 732.50p | 737.50p | 730.00p | 731.25p | 0 |
| 10/10/2012 | 737.50p | 737.50p | 730.00p | 732.50p | 22000 |
| 09/10/2012 | 737.50p | 745.00p | 737.50p | 737.50p | 0 |
| 08/10/2012 | 737.50p | 745.00p | 737.50p | 737.50p | 0 |
| 05/10/2012 | 737.50p | 745.00p | 737.50p | 737.50p | 0 |
| 04/10/2012 | 737.50p | 745.00p | 737.50p | 737.50p | 0 |
| 03/10/2012 | 737.50p | 745.00p | 737.50p | 737.50p | 0 |
| 02/10/2012 | 740.00p | 745.00p | 737.50p | 737.50p | 0 |
| 01/10/2012 | 745.00p | 745.00p | 740.00p | 742.50p | 1500 |
| 28/09/2012 | 745.00p | 750.00p | 738.52p | 745.00p | 26762 |
| 27/09/2012 | 745.00p | 745.00p | 740.00p | 745.00p | 60500 |
| 26/09/2012 | 745.00p | 750.00p | 745.00p | 745.00p | 0 |
| 25/09/2012 | 745.00p | 750.00p | 745.00p | 750.00p | 3500 |
| 24/09/2012 | 732.50p | 745.00p | 732.50p | 745.00p | 0 |
| 21/09/2012 | 732.50p | 740.00p | 732.50p | 732.50p | 13500 |
| 20/09/2012 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 19/09/2012 | 732.50p | 732.50p | 732.50p | 732.50p | 100 |
| 18/09/2012 | 732.50p | 740.00p | 730.00p | 732.50p | 0 |
| 17/09/2012 | 732.50p | 740.00p | 730.00p | 732.50p | 0 |
| 14/09/2012 | 730.00p | 740.00p | 730.00p | 732.50p | 3516 |
| 13/09/2012 | 730.00p | 740.00p | 726.30p | 730.00p | 0 |
| 12/09/2012 | 726.30p | 740.00p | 726.30p | 730.00p | 5350 |
| 11/09/2012 | 726.30p | 737.10p | 726.25p | 726.25p | 1122 |
| 10/09/2012 | 726.30p | 726.30p | 714.75p | 726.25p | 0 |
| 07/09/2012 | 726.30p | 726.30p | 714.75p | 726.25p | 0 |
| 06/09/2012 | 726.30p | 726.30p | 714.75p | 726.25p | 0 |
| 05/09/2012 | 723.80p | 726.25p | 714.75p | 726.25p | 0 |
| 04/09/2012 | 723.80p | 723.80p | 714.75p | 723.75p | 1420 |
| 03/09/2012 | 723.80p | 723.80p | 707.00p | 723.75p | 0 |
| 31/08/2012 | 721.00p | 723.75p | 707.00p | 723.75p | 0 |
| 30/08/2012 | 721.00p | 721.00p | 707.00p | 721.00p | 0 |
| 29/08/2012 | 721.00p | 721.00p | 707.00p | 721.00p | 0 |
| 28/08/2012 | 721.00p | 721.00p | 707.00p | 721.00p | 0 |
| 24/08/2012 | 719.50p | 721.00p | 707.00p | 721.00p | 0 |
| 23/08/2012 | 718.50p | 719.50p | 707.00p | 719.50p | 0 |
| 22/08/2012 | 718.50p | 718.50p | 707.00p | 718.50p | 0 |
| 21/08/2012 | 718.50p | 718.50p | 707.00p | 718.50p | 19629 |
| 20/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 17/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 16/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 15/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 14/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 13/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 10/08/2012 | 718.50p | 728.00p | 718.50p | 718.50p | 0 |
| 09/08/2012 | 719.50p | 728.00p | 718.50p | 718.50p | 4280 |
| 08/08/2012 | 719.50p | 729.75p | 718.50p | 719.50p | 0 |
| 07/08/2012 | 718.50p | 729.75p | 718.50p | 719.50p | 650 |
| 06/08/2012 | 718.50p | 725.00p | 718.50p | 718.50p | 0 |
| 03/08/2012 | 718.50p | 725.00p | 718.50p | 718.50p | 0 |
| 02/08/2012 | 718.50p | 725.00p | 718.50p | 718.50p | 0 |
| 01/08/2012 | 718.50p | 725.00p | 718.50p | 718.50p | 5000 |
*Close Price adjusted for both dividends and splits