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
15/08/2023 2,365.00p 2,380.00p 2,336.19p 2,350.00p 132357
14/08/2023 2,360.00p 2,366.50p 2,340.00p 2,345.00p 208855
11/08/2023 2,340.00p 2,355.00p 2,335.00p 2,350.00p 36659
10/08/2023 2,325.00p 2,360.00p 2,310.00p 2,345.00p 55304
09/08/2023 2,320.00p 2,360.00p 2,320.00p 2,335.00p 101801
08/08/2023 2,280.00p 2,350.00p 2,280.00p 2,320.00p 229777
07/08/2023 2,285.00p 2,310.00p 2,280.00p 2,290.00p 50792
04/08/2023 2,280.00p 2,315.00p 2,280.00p 2,305.00p 79281
03/08/2023 2,240.00p 2,285.00p 2,235.00p 2,280.00p 48056
02/08/2023 2,250.00p 2,260.00p 2,210.00p 2,235.00p 52276
01/08/2023 2,250.00p 2,285.00p 2,250.00p 2,260.00p 64516
31/07/2023 2,255.00p 2,280.00p 2,248.25p 2,250.00p 199152
28/07/2023 2,285.00p 2,300.00p 2,266.53p 2,275.00p 57402
27/07/2023 2,305.00p 2,311.68p 2,275.00p 2,280.00p 160712
26/07/2023 2,305.00p 2,317.30p 2,275.00p 2,300.00p 192029
25/07/2023 2,295.00p 2,310.00p 2,280.00p 2,280.00p 76834
24/07/2023 2,255.00p 2,302.67p 2,254.03p 2,295.00p 75759
21/07/2023 2,310.00p 2,330.00p 2,248.42p 2,250.00p 99307
20/07/2023 2,300.00p 2,340.00p 2,270.00p 2,335.00p 74192
19/07/2023 2,235.00p 2,305.00p 2,205.91p 2,305.00p 135043
18/07/2023 2,145.00p 2,235.00p 2,145.00p 2,205.00p 188260
17/07/2023 2,165.00p 2,174.40p 2,145.00p 2,155.00p 76164
14/07/2023 2,175.00p 2,185.00p 2,165.00p 2,165.00p 80705
13/07/2023 2,140.00p 2,175.00p 2,129.99p 2,175.00p 386363
12/07/2023 2,150.00p 2,155.00p 2,120.00p 2,140.00p 250857
11/07/2023 2,135.00p 2,166.06p 2,115.00p 2,140.00p 183356
10/07/2023 2,140.00p 2,170.00p 2,135.00p 2,135.00p 327630
07/07/2023 2,135.00p 2,170.00p 2,135.00p 2,150.00p 46403
06/07/2023 2,195.00p 2,200.00p 2,140.00p 2,140.00p 142207
05/07/2023 2,205.00p 2,205.00p 2,175.00p 2,190.00p 49821
04/07/2023 2,195.00p 2,230.00p 2,182.56p 2,200.00p 32629
03/07/2023 2,195.00p 2,200.00p 2,165.00p 2,195.00p 61025
30/06/2023 2,135.00p 2,195.00p 2,113.20p 2,195.00p 91848
29/06/2023 2,125.00p 2,130.00p 2,095.00p 2,125.00p 106367
28/06/2023 2,045.00p 2,130.00p 2,040.00p 2,130.00p 231328
27/06/2023 2,030.00p 2,055.00p 2,021.00p 2,050.00p 101428
26/06/2023 2,055.00p 2,060.00p 2,015.00p 2,025.00p 248131
23/06/2023 2,060.00p 2,075.00p 2,045.00p 2,045.00p 244821
22/06/2023 2,070.00p 2,090.00p 2,047.26p 2,055.00p 135929
21/06/2023 2,070.00p 2,090.00p 2,060.00p 2,085.00p 323526
20/06/2023 2,135.00p 2,135.00p 2,045.00p 2,070.00p 202344
19/06/2023 2,170.00p 2,170.00p 2,120.00p 2,120.00p 71233
16/06/2023 2,170.00p 2,200.00p 2,164.56p 2,165.00p 109490
15/06/2023 2,225.00p 2,240.00p 2,175.00p 2,185.00p 83388
14/06/2023 2,230.00p 2,250.00p 2,215.00p 2,215.00p 147469
13/06/2023 2,220.00p 2,250.00p 2,200.00p 2,250.00p 100658
12/06/2023 2,200.00p 2,220.00p 2,185.00p 2,220.00p 309091
09/06/2023 2,215.00p 2,215.00p 2,180.00p 2,210.00p 117299
08/06/2023 2,200.00p 2,220.00p 2,199.72p 2,200.00p 163116
07/06/2023 2,185.00p 2,220.00p 2,185.00p 2,190.00p 72099
06/06/2023 2,205.00p 2,215.00p 2,179.81p 2,195.00p 71254
05/06/2023 2,180.00p 2,215.00p 2,180.00p 2,215.00p 159744
02/06/2023 2,180.00p 2,200.00p 2,165.00p 2,185.00p 56235
01/06/2023 2,165.00p 2,175.00p 2,155.00p 2,160.00p 123907
31/05/2023 2,160.00p 2,190.00p 2,150.00p 2,150.00p 95160
30/05/2023 2,185.00p 2,195.00p 2,145.00p 2,175.00p 97367
26/05/2023 2,155.00p 2,200.00p 2,155.00p 2,180.00p 61874
25/05/2023 2,200.00p 2,206.00p 2,155.00p 2,165.00p 86526
24/05/2023 2,190.00p 2,210.00p 2,180.00p 2,180.00p 56834
23/05/2023 2,195.00p 2,220.00p 2,182.83p 2,200.00p 57217
22/05/2023 2,185.00p 2,210.00p 2,183.30p 2,200.00p 82268
19/05/2023 2,210.00p 2,210.00p 2,180.00p 2,185.00p 64257
18/05/2023 2,200.00p 2,220.00p 2,180.00p 2,190.00p 45883
17/05/2023 2,190.00p 2,215.00p 2,185.00p 2,190.00p 156923
16/05/2023 2,180.00p 2,225.00p 2,155.00p 2,190.00p 120005
15/05/2023 2,130.00p 2,176.19p 2,125.00p 2,170.00p 125710
12/05/2023 2,110.00p 2,145.40p 2,100.00p 2,130.00p 73720
11/05/2023 2,075.00p 2,120.00p 2,075.00p 2,120.00p 91733
10/05/2023 2,095.00p 2,115.00p 2,075.00p 2,100.00p 59832
09/05/2023 2,115.00p 2,115.00p 2,070.00p 2,080.00p 137048
05/05/2023 2,060.00p 2,120.00p 2,050.00p 2,115.00p 157478
04/05/2023 2,045.00p 2,070.00p 2,017.80p 2,050.00p 157054
03/05/2023 2,075.00p 2,075.00p 2,045.00p 2,050.00p 166497
02/05/2023 2,080.00p 2,090.00p 2,055.00p 2,055.00p 185116
28/04/2023 2,085.00p 2,085.00p 2,051.70p 2,075.00p 40983
27/04/2023 2,080.00p 2,080.00p 2,045.00p 2,050.00p 248878
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

*Close Price adjusted for both dividends and splits