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
26/04/2023 2,065.00p 2,100.00p 2,040.00p 2,065.00p 150236
25/04/2023 2,085.00p 2,093.75p 2,065.00p 2,090.00p 99721
24/04/2023 2,080.00p 2,100.00p 2,059.72p 2,085.00p 166333
21/04/2023 2,065.00p 2,093.34p 2,045.00p 2,080.00p 218818
20/04/2023 2,065.00p 2,085.00p 2,059.50p 2,070.00p 76520
19/04/2023 2,020.00p 2,080.00p 2,014.02p 2,065.00p 98036
18/04/2023 2,030.00p 2,053.97p 2,020.00p 2,030.00p 66834
17/04/2023 2,080.00p 2,080.00p 2,025.00p 2,045.00p 63398
14/04/2023 2,035.00p 2,080.26p 2,018.00p 2,075.00p 59474
13/04/2023 2,010.00p 2,045.00p 2,009.95p 2,030.00p 222928
12/04/2023 2,035.00p 2,045.00p 2,010.00p 2,030.00p 53888
11/04/2023 2,030.00p 2,045.00p 2,020.00p 2,030.00p 82239
06/04/2023 2,040.00p 2,055.00p 2,005.00p 2,020.00p 100475
05/04/2023 2,025.00p 2,050.00p 2,010.00p 2,040.00p 75044
04/04/2023 2,020.00p 2,045.00p 2,010.00p 2,010.00p 98564
03/04/2023 2,070.00p 2,070.22p 2,005.00p 2,005.00p 129386
31/03/2023 2,025.00p 2,065.88p 2,025.00p 2,050.00p 109156
30/03/2023 2,025.00p 2,070.00p 2,020.00p 2,045.00p 123866
29/03/2023 2,010.00p 2,054.25p 2,002.95p 2,015.00p 90881
28/03/2023 2,000.00p 2,020.00p 1,986.00p 2,005.00p 117571
27/03/2023 1,994.00p 2,010.00p 1,975.02p 1,998.00p 135395
24/03/2023 2,005.00p 2,023.64p 1,966.46p 1,990.00p 99357
23/03/2023 2,045.00p 2,051.62p 2,000.00p 2,000.00p 93636
22/03/2023 2,020.00p 2,055.00p 1,987.45p 2,050.00p 82645
21/03/2023 1,934.00p 2,030.00p 1,924.00p 2,020.00p 115584
20/03/2023 1,990.00p 1,993.56p 1,900.00p 1,930.00p 112859
17/03/2023 2,035.00p 2,045.00p 1,980.04p 1,984.00p 235912
16/03/2023 2,040.00p 2,065.00p 2,010.00p 2,025.00p 93441
15/03/2023 2,100.00p 2,120.00p 2,020.00p 2,020.00p 152509
14/03/2023 2,080.00p 2,120.00p 2,060.00p 2,105.00p 103869
13/03/2023 2,155.00p 2,168.25p 2,070.00p 2,090.00p 146471
10/03/2023 2,175.00p 2,190.00p 2,145.00p 2,145.00p 703350
09/03/2023 2,175.00p 2,225.00p 2,155.00p 2,225.00p 223884
08/03/2023 2,180.00p 2,190.00p 2,165.70p 2,175.00p 131255
07/03/2023 2,160.00p 2,190.00p 2,153.46p 2,160.00p 67945
06/03/2023 2,145.00p 2,180.00p 2,143.00p 2,180.00p 94488
03/03/2023 2,150.00p 2,165.00p 2,130.00p 2,150.00p 85268
02/03/2023 2,125.00p 2,145.00p 2,110.49p 2,140.00p 64344
01/03/2023 2,145.00p 2,145.00p 2,103.85p 2,135.00p 179784
28/02/2023 2,095.00p 2,140.00p 2,095.00p 2,125.00p 149531
27/02/2023 2,140.00p 2,140.00p 2,090.00p 2,090.00p 66516
24/02/2023 2,125.00p 2,140.00p 2,100.00p 2,105.00p 46013
23/02/2023 2,080.00p 2,135.00p 2,080.00p 2,115.00p 75722
22/02/2023 2,125.00p 2,133.36p 2,075.00p 2,075.00p 85456
21/02/2023 2,145.00p 2,175.00p 2,115.00p 2,115.00p 60317
20/02/2023 2,155.00p 2,167.03p 2,135.89p 2,150.00p 61806
17/02/2023 2,170.00p 2,181.50p 2,125.00p 2,145.00p 261107
16/02/2023 2,210.00p 2,215.00p 2,170.00p 2,170.00p 112307
15/02/2023 2,190.00p 2,220.00p 2,190.00p 2,195.00p 154230
14/02/2023 2,225.00p 2,235.00p 2,190.00p 2,190.00p 90301
13/02/2023 2,160.00p 2,223.46p 2,150.00p 2,215.00p 197150
10/02/2023 2,170.00p 2,210.00p 2,160.00p 2,170.00p 84812
09/02/2023 2,220.00p 2,230.00p 2,165.00p 2,165.00p 59349
08/02/2023 2,205.00p 2,235.00p 2,180.00p 2,180.00p 84799
07/02/2023 2,235.00p 2,260.00p 2,200.00p 2,200.00p 81904
06/02/2023 2,275.00p 2,294.68p 2,225.00p 2,235.00p 53846
03/02/2023 2,265.00p 2,300.00p 2,245.00p 2,265.00p 205416
02/02/2023 2,205.00p 2,280.00p 2,203.91p 2,270.00p 152876
01/02/2023 2,205.00p 2,235.00p 2,175.00p 2,190.00p 591690
31/01/2023 2,215.00p 2,231.23p 2,202.20p 2,210.00p 135904
30/01/2023 2,250.00p 2,250.00p 2,210.00p 2,210.00p 76494
27/01/2023 2,225.00p 2,250.00p 2,224.99p 2,250.00p 180370
26/01/2023 2,235.00p 2,235.50p 2,220.00p 2,230.00p 194133
25/01/2023 2,220.00p 2,237.50p 2,210.00p 2,215.00p 167572
24/01/2023 2,230.00p 2,243.04p 2,219.40p 2,235.00p 146102
23/01/2023 2,230.00p 2,250.00p 2,200.00p 2,220.00p 128246
20/01/2023 2,230.00p 2,235.00p 2,212.52p 2,230.00p 187818
19/01/2023 2,235.00p 2,240.00p 2,208.73p 2,210.00p 60059
18/01/2023 2,245.00p 2,245.00p 2,210.00p 2,240.00p 83812
17/01/2023 2,220.00p 2,270.00p 2,220.00p 2,245.00p 134454
16/01/2023 2,275.00p 2,275.00p 2,230.00p 2,240.00p 80132
13/01/2023 2,270.00p 2,270.00p 2,229.99p 2,240.00p 131288
12/01/2023 2,260.00p 2,295.00p 2,225.00p 2,250.00p 104860
11/01/2023 2,250.00p 2,300.00p 2,247.45p 2,260.00p 76810
10/01/2023 2,250.00p 2,268.44p 2,220.00p 2,230.00p 36859
09/01/2023 2,325.00p 2,330.00p 2,235.00p 2,235.00p 74385
06/01/2023 2,350.00p 2,350.00p 2,295.00p 2,300.00p 48298
05/01/2023 2,430.00p 2,430.00p 2,330.00p 2,330.00p 272077
04/01/2023 2,330.00p 2,430.00p 2,299.17p 2,430.00p 93432
03/01/2023 2,250.00p 2,320.00p 2,235.00p 2,310.00p 73901
30/12/2022 2,230.00p 2,265.00p 2,228.09p 2,255.00p 18714
29/12/2022 2,230.00p 2,265.00p 2,180.00p 2,265.00p 25141
28/12/2022 2,250.00p 2,270.00p 2,190.00p 2,210.00p 32946
23/12/2022 2,210.00p 2,268.80p 2,210.00p 2,250.00p 15321
22/12/2022 2,240.00p 2,260.00p 2,210.00p 2,235.00p 42164
21/12/2022 2,185.00p 2,265.00p 2,175.00p 2,235.00p 113921
20/12/2022 2,180.00p 2,215.00p 2,170.25p 2,195.00p 113143
19/12/2022 2,210.00p 2,210.00p 2,165.00p 2,185.00p 57944
16/12/2022 2,125.00p 2,210.00p 2,120.00p 2,175.00p 173927
15/12/2022 2,200.00p 2,200.00p 2,130.00p 2,135.00p 108255
14/12/2022 2,200.00p 2,205.00p 2,167.41p 2,180.00p 56625
13/12/2022 2,170.00p 2,200.00p 2,155.00p 2,175.00p 124860
12/12/2022 2,160.00p 2,175.00p 2,125.00p 2,155.00p 67971
09/12/2022 2,205.00p 2,215.00p 2,145.00p 2,145.00p 68583
08/12/2022 2,210.00p 2,215.00p 2,180.00p 2,180.00p 42600
07/12/2022 2,225.00p 2,225.00p 2,170.00p 2,190.00p 338012
06/12/2022 2,280.00p 2,330.00p 2,210.00p 2,210.00p 42379
05/12/2022 2,280.00p 2,320.00p 2,280.00p 2,285.00p 88610
02/12/2022 2,360.00p 2,370.00p 2,275.00p 2,280.00p 66212
01/12/2022 2,275.00p 2,365.00p 2,265.00p 2,340.00p 117134
30/11/2022 2,300.00p 2,300.00p 2,230.93p 2,250.00p 101395
29/11/2022 2,340.00p 2,375.00p 2,245.00p 2,245.00p 222223
28/11/2022 2,390.00p 2,430.00p 2,310.00p 2,320.00p 53635
25/11/2022 2,400.00p 2,446.25p 2,400.00p 2,420.00p 97604
24/11/2022 2,450.00p 2,450.00p 2,419.00p 2,435.00p 39625
23/11/2022 2,445.00p 2,450.00p 2,410.00p 2,430.00p 48929
22/11/2022 2,410.00p 2,440.00p 2,365.00p 2,435.00p 56283
21/11/2022 2,355.00p 2,450.00p 2,315.00p 2,420.00p 76268
18/11/2022 2,315.00p 2,370.00p 2,315.00p 2,345.00p 49219
17/11/2022 2,335.00p 2,375.00p 2,298.01p 2,315.00p 85134
16/11/2022 2,410.00p 2,410.00p 2,305.00p 2,330.00p 92162
15/11/2022 2,380.00p 2,430.00p 2,375.00p 2,400.00p 59132
14/11/2022 2,390.00p 2,410.00p 2,315.00p 2,390.00p 126854
11/11/2022 2,405.00p 2,450.00p 2,370.00p 2,380.00p 105065
10/11/2022 2,305.00p 2,410.00p 2,280.00p 2,380.00p 381343
09/11/2022 2,340.00p 2,370.00p 2,300.00p 2,300.00p 170830
08/11/2022 2,315.00p 2,400.00p 2,280.00p 2,375.00p 154459
07/11/2022 2,235.00p 2,345.00p 2,230.00p 2,295.00p 104413
04/11/2022 2,275.00p 2,275.00p 2,220.00p 2,235.00p 96128
03/11/2022 2,260.00p 2,285.00p 2,217.24p 2,265.00p 62890
02/11/2022 2,200.00p 2,275.00p 2,198.90p 2,275.00p 97028
01/11/2022 2,180.00p 2,240.00p 2,154.93p 2,220.00p 149052
31/10/2022 2,180.00p 2,195.00p 2,155.00p 2,155.00p 76504
28/10/2022 2,205.00p 2,246.24p 2,170.00p 2,170.00p 70832
27/10/2022 2,265.00p 2,273.50p 2,225.00p 2,230.00p 79628
26/10/2022 2,260.00p 2,280.00p 2,235.00p 2,280.00p 46417
25/10/2022 2,195.00p 2,280.00p 2,195.00p 2,260.00p 79719
24/10/2022 2,225.00p 2,235.00p 2,195.00p 2,195.00p 59344
21/10/2022 2,160.00p 2,255.00p 2,160.00p 2,220.00p 100829
20/10/2022 2,160.00p 2,250.00p 2,145.76p 2,200.00p 86783
19/10/2022 2,265.00p 2,315.00p 2,160.00p 2,160.00p 85054
18/10/2022 2,310.00p 2,335.00p 2,258.30p 2,300.00p 66855
17/10/2022 2,220.00p 2,305.00p 2,200.00p 2,305.00p 74547
14/10/2022 2,185.00p 2,240.00p 2,145.00p 2,230.00p 83870
13/10/2022 2,110.00p 2,190.00p 2,075.00p 2,175.00p 91433
12/10/2022 2,100.00p 2,118.18p 2,020.00p 2,095.00p 103463
11/10/2022 2,120.00p 2,125.00p 2,090.00p 2,090.00p 126914
10/10/2022 2,100.00p 2,145.00p 2,100.00p 2,125.00p 59178
07/10/2022 2,145.00p 2,160.00p 2,115.00p 2,115.00p 53477
06/10/2022 2,125.00p 2,158.00p 2,103.34p 2,150.00p 66470
05/10/2022 2,155.00p 2,195.00p 2,105.00p 2,150.00p 138576
04/10/2022 2,080.00p 2,200.00p 2,045.00p 2,200.00p 172587
03/10/2022 2,135.00p 2,135.00p 2,035.00p 2,050.00p 185440
30/09/2022 2,240.00p 2,240.00p 2,095.00p 2,100.00p 152412
29/09/2022 2,275.00p 2,295.00p 2,165.00p 2,165.00p 601648
28/09/2022 2,290.00p 2,340.00p 2,250.00p 2,250.00p 306017
27/09/2022 2,285.00p 2,348.19p 2,255.00p 2,330.00p 196609
26/09/2022 2,280.00p 2,295.00p 2,245.00p 2,260.00p 133151
23/09/2022 2,240.00p 2,260.00p 2,200.00p 2,250.00p 410820
22/09/2022 2,220.00p 2,240.00p 2,199.88p 2,235.00p 259364
21/09/2022 2,140.00p 2,280.00p 2,113.75p 2,255.00p 134381
20/09/2022 2,075.00p 2,140.00p 2,075.00p 2,140.00p 490993
19/09/2022 2,085.00p 2,120.00p 2,070.00p 2,070.00p 398041
16/09/2022 2,085.00p 2,120.00p 2,070.00p 2,070.00p 398041
15/09/2022 2,090.00p 2,113.44p 2,080.00p 2,100.00p 194023
14/09/2022 2,145.00p 2,165.00p 2,080.00p 2,080.00p 82226
13/09/2022 2,195.00p 2,220.00p 2,115.00p 2,140.00p 168861
12/09/2022 2,190.00p 2,190.00p 2,155.00p 2,175.00p 73778
09/09/2022 2,110.00p 2,185.00p 2,110.00p 2,160.00p 96215
08/09/2022 2,150.00p 2,174.25p 2,090.00p 2,110.00p 124888
07/09/2022 2,130.00p 2,150.00p 2,100.00p 2,150.00p 60814
06/09/2022 2,095.00p 2,190.00p 2,077.16p 2,125.00p 109339
05/09/2022 2,150.00p 2,150.00p 2,080.00p 2,080.00p 75278
02/09/2022 2,135.00p 2,222.45p 2,135.00p 2,180.00p 73014
01/09/2022 2,180.00p 2,200.00p 2,130.00p 2,130.00p 80425
31/08/2022 2,200.00p 2,230.00p 2,190.00p 2,190.00p 45677
30/08/2022 2,215.00p 2,263.89p 2,180.00p 2,220.00p 58711
29/08/2022 2,180.00p 2,220.00p 2,169.95p 2,175.00p 47927
26/08/2022 2,180.00p 2,220.00p 2,169.95p 2,175.00p 47927
25/08/2022 2,150.00p 2,190.00p 2,125.00p 2,175.00p 356096
24/08/2022 2,160.00p 2,180.00p 2,130.00p 2,150.00p 87120
23/08/2022 2,230.00p 2,245.00p 2,145.00p 2,150.00p 79232
22/08/2022 2,295.00p 2,335.00p 2,215.00p 2,215.00p 49375
19/08/2022 2,380.00p 2,380.00p 2,295.00p 2,295.00p 42806
18/08/2022 2,360.00p 2,360.00p 2,310.00p 2,360.00p 46676
17/08/2022 2,390.00p 2,420.00p 2,310.00p 2,340.00p 68456
16/08/2022 2,410.00p 2,450.00p 2,385.00p 2,410.00p 56059
15/08/2022 2,445.00p 2,460.00p 2,411.53p 2,445.00p 71538
12/08/2022 2,440.00p 2,477.85p 2,385.76p 2,425.00p 54977
11/08/2022 2,380.00p 2,485.00p 2,345.00p 2,485.00p 76895
10/08/2022 2,350.00p 2,365.00p 2,285.00p 2,365.00p 92764
09/08/2022 2,435.00p 2,470.60p 2,320.00p 2,320.00p 73751
08/08/2022 2,430.00p 2,489.02p 2,428.25p 2,435.00p 121554
05/08/2022 2,380.00p 2,470.00p 2,380.00p 2,465.00p 104489
04/08/2022 2,355.00p 2,420.00p 2,335.00p 2,400.00p 69617
03/08/2022 2,350.00p 2,370.00p 2,323.97p 2,340.00p 192471
02/08/2022 2,365.00p 2,400.00p 2,325.00p 2,325.00p 75059
01/08/2022 2,420.00p 2,445.00p 2,360.00p 2,380.00p 82303
29/07/2022 2,310.00p 2,415.00p 2,310.00p 2,410.00p 73936
28/07/2022 2,290.00p 2,330.00p 2,270.00p 2,330.00p 79543
27/07/2022 2,240.00p 2,290.00p 2,225.75p 2,290.00p 52202
26/07/2022 2,250.00p 2,290.00p 2,200.00p 2,250.00p 80276
25/07/2022 2,285.00p 2,295.00p 2,245.00p 2,290.00p 56299
22/07/2022 2,210.00p 2,293.17p 2,210.00p 2,260.00p 64378
21/07/2022 2,125.00p 2,270.00p 2,121.20p 2,270.00p 101160
20/07/2022 2,085.00p 2,140.00p 2,085.00p 2,120.00p 186666
19/07/2022 2,000.00p 2,115.00p 2,000.00p 2,100.00p 45046
18/07/2022 2,000.00p 2,074.25p 1,992.00p 2,000.00p 91603
15/07/2022 2,045.00p 2,050.00p 2,020.00p 2,050.00p 90169
14/07/2022 2,035.00p 2,045.00p 2,000.00p 2,020.00p 51745

*Close Price adjusted for both dividends and splits