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
20/01/2022 2,755.00p 2,760.00p 2,740.00p 2,745.00p 137647
19/01/2022 2,780.00p 2,785.00p 2,725.00p 2,740.00p 210311
18/01/2022 2,855.00p 2,855.00p 2,775.00p 2,775.00p 212622
17/01/2022 2,870.00p 2,897.16p 2,850.00p 2,855.00p 154113
14/01/2022 2,920.00p 2,925.00p 2,855.00p 2,855.00p 201986
13/01/2022 2,900.00p 2,940.00p 2,885.00p 2,890.00p 163861
12/01/2022 2,895.00p 2,910.00p 2,875.00p 2,895.00p 287467
10/01/2022 2,915.00p 2,930.00p 2,885.00p 2,890.00p 137913
07/01/2022 2,915.00p 2,935.00p 2,895.00p 2,910.00p 130048
06/01/2022 2,945.00p 2,945.00p 2,905.00p 2,910.00p 109272
05/01/2022 2,945.00p 2,945.00p 2,931.00p 2,940.00p 123393
04/01/2022 2,895.00p 2,945.00p 2,881.50p 2,940.00p 312844
31/12/2021 2,860.00p 2,870.00p 2,850.00p 2,870.00p 74155
30/12/2021 2,835.00p 2,860.00p 2,835.00p 2,850.00p 101591
29/12/2021 2,795.00p 2,855.00p 2,795.00p 2,850.00p 189181
28/12/2021 2,790.00p 2,795.00p 2,780.10p 2,790.00p 65742
27/12/2021 2,790.00p 2,795.00p 2,780.10p 2,790.00p 65742
24/12/2021 2,790.00p 2,795.00p 2,780.10p 2,790.00p 65382
23/12/2021 2,780.00p 2,790.00p 2,771.60p 2,785.00p 160855
22/12/2021 2,755.00p 2,780.00p 2,750.00p 2,780.00p 204057
21/12/2021 2,745.00p 2,750.00p 2,730.00p 2,745.00p 101181
20/12/2021 2,735.00p 2,745.00p 2,718.55p 2,730.00p 106827
17/12/2021 2,745.00p 2,751.00p 2,735.00p 2,735.00p 145198
16/12/2021 2,750.00p 2,750.00p 2,739.08p 2,745.00p 112549
15/12/2021 2,735.00p 2,750.00p 2,730.00p 2,730.00p 167028
14/12/2021 2,760.00p 2,760.00p 2,736.16p 2,740.00p 80376
13/12/2021 2,755.00p 2,760.00p 2,736.61p 2,745.00p 133157
10/12/2021 2,745.00p 2,760.00p 2,740.00p 2,740.00p 122225
09/12/2021 2,760.00p 2,760.00p 2,747.02p 2,755.00p 125822
08/12/2021 2,750.00p 2,759.95p 2,740.00p 2,750.00p 192827
07/12/2021 2,735.00p 2,760.00p 2,732.50p 2,745.00p 179854
06/12/2021 2,720.00p 2,740.00p 2,712.97p 2,740.00p 281594
03/12/2021 2,705.00p 2,715.00p 2,704.39p 2,710.00p 48825
02/12/2021 2,700.00p 2,715.00p 2,700.00p 2,710.00p 264584
01/12/2021 2,700.00p 2,725.00p 2,695.00p 2,725.00p 246409
30/11/2021 2,690.00p 2,700.00p 2,680.00p 2,700.00p 257286
29/11/2021 2,650.00p 2,700.00p 2,650.00p 2,685.00p 273232
26/11/2021 2,670.00p 2,680.00p 2,640.02p 2,645.00p 270544
25/11/2021 2,700.00p 2,705.00p 2,687.12p 2,700.00p 122003
24/11/2021 2,700.00p 2,705.00p 2,680.00p 2,695.00p 222771
23/11/2021 2,700.00p 2,710.44p 2,690.00p 2,690.00p 219076
22/11/2021 2,700.00p 2,705.00p 2,686.00p 2,705.00p 174307
19/11/2021 2,705.00p 2,705.00p 2,685.00p 2,690.00p 148995
18/11/2021 2,705.00p 2,708.00p 2,685.00p 2,695.00p 129741
17/11/2021 2,675.00p 2,705.00p 2,667.00p 2,705.00p 206878
16/11/2021 2,670.00p 2,680.00p 2,665.00p 2,675.00p 447415
15/11/2021 2,650.00p 2,680.00p 2,641.58p 2,670.00p 122240
12/11/2021 2,640.00p 2,650.00p 2,635.00p 2,640.00p 103749
11/11/2021 2,635.00p 2,650.00p 2,630.00p 2,635.00p 95283
10/11/2021 2,650.00p 2,660.00p 2,620.00p 2,630.00p 119224
09/11/2021 2,680.00p 2,680.00p 2,607.77p 2,635.00p 145049
08/11/2021 2,680.00p 2,690.46p 2,665.00p 2,675.00p 198443
05/11/2021 2,690.00p 2,690.00p 2,650.00p 2,675.00p 158264
04/11/2021 2,660.00p 2,710.00p 2,659.49p 2,690.00p 285584
03/11/2021 2,580.00p 2,650.00p 2,575.00p 2,650.00p 229236
02/11/2021 2,520.00p 2,590.00p 2,506.84p 2,580.00p 226375
01/11/2021 2,485.00p 2,510.00p 2,485.00p 2,510.00p 295887
29/10/2021 2,475.00p 2,485.00p 2,474.45p 2,480.00p 128247
28/10/2021 2,490.00p 2,490.00p 2,470.00p 2,480.00p 289235
27/10/2021 2,480.00p 2,485.00p 2,470.00p 2,475.00p 136939
26/10/2021 2,480.00p 2,485.00p 2,460.00p 2,475.00p 130136
25/10/2021 2,490.00p 2,490.00p 2,470.00p 2,470.00p 116967
22/10/2021 2,495.00p 2,495.00p 2,475.00p 2,480.00p 172405
21/10/2021 2,480.00p 2,500.00p 2,460.00p 2,475.00p 166168
20/10/2021 2,480.00p 2,485.00p 2,465.00p 2,480.00p 431073
19/10/2021 2,445.00p 2,490.00p 2,435.00p 2,475.00p 247760
18/10/2021 2,420.00p 2,440.00p 2,412.00p 2,440.00p 213464
15/10/2021 2,430.00p 2,430.00p 2,400.00p 2,410.00p 147932
14/10/2021 2,430.00p 2,435.00p 2,410.00p 2,425.00p 229847
13/10/2021 2,430.00p 2,445.00p 2,415.00p 2,415.00p 190278
12/10/2021 2,395.00p 2,430.00p 2,389.95p 2,425.00p 148707
11/10/2021 2,375.00p 2,400.00p 2,375.00p 2,400.00p 134809
08/10/2021 2,365.00p 2,390.00p 2,360.00p 2,380.00p 386771
07/10/2021 2,320.00p 2,370.00p 2,315.00p 2,360.00p 320918
06/10/2021 2,340.00p 2,345.00p 2,300.00p 2,310.00p 106959
05/10/2021 2,350.00p 2,355.00p 2,335.00p 2,335.00p 76805
04/10/2021 2,350.00p 2,360.00p 2,335.00p 2,340.00p 118791
01/10/2021 2,340.00p 2,349.50p 2,320.00p 2,340.00p 104271
30/09/2021 2,370.00p 2,375.00p 2,340.00p 2,340.00p 184438
29/09/2021 2,355.00p 2,375.00p 2,355.00p 2,370.00p 106999
28/09/2021 2,380.00p 2,382.40p 2,345.00p 2,345.00p 112937
27/09/2021 2,380.00p 2,385.00p 2,366.25p 2,375.00p 116787
24/09/2021 2,380.00p 2,380.00p 2,365.00p 2,370.00p 1547752
23/09/2021 2,370.00p 2,388.00p 2,365.00p 2,375.00p 642681
22/09/2021 2,370.00p 2,373.49p 2,362.03p 2,365.00p 354733
21/09/2021 2,370.00p 2,370.00p 2,345.21p 2,365.00p 277778
20/09/2021 2,370.00p 2,375.00p 2,345.00p 2,360.00p 181520
17/09/2021 2,375.00p 2,380.38p 2,365.00p 2,370.00p 541171
16/09/2021 2,375.00p 2,375.00p 2,360.00p 2,365.00p 281346
15/09/2021 2,350.00p 2,375.00p 2,350.00p 2,365.00p 344278
14/09/2021 2,355.00p 2,360.00p 2,350.00p 2,350.00p 58616
13/09/2021 2,365.00p 2,370.00p 2,350.00p 2,350.00p 126046
10/09/2021 2,360.00p 2,365.00p 2,354.95p 2,355.00p 158037
09/09/2021 2,360.00p 2,365.00p 2,350.00p 2,360.00p 78676
08/09/2021 2,365.00p 2,365.00p 2,350.00p 2,355.00p 93828
07/09/2021 2,365.00p 2,365.00p 2,358.00p 2,365.00p 121152
06/09/2021 2,360.00p 2,365.00p 2,340.00p 2,360.00p 152067
03/09/2021 2,350.00p 2,360.00p 2,335.00p 2,355.00p 164237
02/09/2021 2,350.00p 2,350.00p 2,330.00p 2,340.00p 79904
01/09/2021 2,360.00p 2,365.00p 2,335.00p 2,340.00p 227114
31/08/2021 2,365.00p 2,400.00p 2,355.00p 2,355.00p 131841
30/08/2021 2,360.00p 2,370.00p 2,355.00p 2,355.00p 204261
27/08/2021 2,360.00p 2,370.00p 2,355.00p 2,355.00p 204261
26/08/2021 2,360.00p 2,365.00p 2,350.00p 2,360.00p 248837
25/08/2021 2,350.00p 2,370.00p 2,335.00p 2,365.00p 71106
24/08/2021 2,370.00p 2,370.00p 2,330.00p 2,360.00p 139090
23/08/2021 2,365.00p 2,370.00p 2,360.00p 2,360.00p 251342
20/08/2021 2,360.00p 2,365.00p 2,347.88p 2,360.00p 156992
19/08/2021 2,345.00p 2,360.00p 2,345.00p 2,345.00p 83537
18/08/2021 2,360.00p 2,360.00p 2,350.00p 2,355.00p 78510
17/08/2021 2,360.00p 2,370.00p 2,350.00p 2,350.00p 244779
16/08/2021 2,360.00p 2,385.00p 2,355.00p 2,355.00p 226771
13/08/2021 2,355.00p 2,360.00p 2,350.00p 2,355.00p 119551
12/08/2021 2,350.00p 2,395.00p 2,345.95p 2,355.00p 144044
11/08/2021 2,335.00p 2,350.00p 2,327.52p 2,345.00p 217777
10/08/2021 2,320.00p 2,340.00p 2,310.00p 2,340.00p 107414
09/08/2021 2,320.00p 2,325.00p 2,310.00p 2,315.00p 168359
06/08/2021 2,320.00p 2,320.00p 2,309.44p 2,320.00p 164620
05/08/2021 2,295.00p 2,315.00p 2,295.00p 2,315.00p 211129
04/08/2021 2,290.00p 2,295.00p 2,280.00p 2,295.00p 273834
03/08/2021 2,280.00p 2,290.00p 2,280.00p 2,280.00p 240055
02/08/2021 2,255.00p 2,295.00p 2,248.00p 2,280.00p 77867
30/07/2021 2,240.00p 2,255.00p 2,240.00p 2,250.00p 230852
29/07/2021 2,240.00p 2,250.00p 2,225.00p 2,240.00p 124050
28/07/2021 2,240.00p 2,245.00p 2,226.20p 2,235.00p 209848
27/07/2021 2,240.00p 2,240.00p 2,220.00p 2,230.00p 369296
26/07/2021 2,230.00p 2,240.00p 2,225.00p 2,235.00p 578281
23/07/2021 2,225.00p 2,242.34p 2,225.00p 2,225.00p 140627
22/07/2021 2,230.00p 2,235.00p 2,220.00p 2,230.00p 172888
21/07/2021 2,220.00p 2,235.00p 2,200.00p 2,225.00p 420432
20/07/2021 2,185.00p 2,200.00p 2,176.77p 2,190.00p 67715
19/07/2021 2,200.00p 2,200.00p 2,175.00p 2,175.00p 114194
16/07/2021 2,190.00p 2,200.00p 2,185.00p 2,200.00p 205360
15/07/2021 2,190.00p 2,195.00p 2,185.00p 2,190.00p 226996
14/07/2021 2,190.00p 2,195.00p 2,185.00p 2,185.00p 73890
13/07/2021 2,195.00p 2,195.00p 2,185.00p 2,190.00p 62974
12/07/2021 2,200.00p 2,200.00p 2,185.00p 2,190.00p 85546
09/07/2021 2,195.00p 2,200.00p 2,180.00p 2,190.00p 48833
08/07/2021 2,190.00p 2,200.00p 2,185.00p 2,190.00p 70260
07/07/2021 2,205.00p 2,210.00p 2,190.00p 2,200.00p 214921
06/07/2021 2,215.00p 2,215.00p 2,197.50p 2,200.00p 102116
05/07/2021 2,195.00p 2,200.00p 2,182.83p 2,200.00p 111226
02/07/2021 2,170.00p 2,198.00p 2,170.00p 2,185.00p 177480
01/07/2021 2,180.00p 2,190.00p 2,177.40p 2,185.00p 277566
30/06/2021 2,175.00p 2,190.00p 2,165.00p 2,170.00p 145118
29/06/2021 2,145.00p 2,190.00p 2,142.00p 2,175.00p 157882
28/06/2021 2,145.00p 2,152.92p 2,135.00p 2,145.00p 132929
25/06/2021 2,150.00p 2,150.00p 2,130.00p 2,145.00p 80793
24/06/2021 2,130.00p 2,130.00p 2,120.00p 2,130.00p 455284
23/06/2021 2,095.00p 2,125.00p 2,090.00p 2,115.00p 477580
22/06/2021 2,085.00p 2,090.00p 2,076.60p 2,080.00p 136744
21/06/2021 2,075.00p 2,085.00p 2,065.00p 2,080.00p 124732
18/06/2021 2,080.00p 2,085.00p 2,070.00p 2,075.00p 776870
17/06/2021 2,070.00p 2,080.00p 2,060.00p 2,070.00p 134057
16/06/2021 2,085.00p 2,085.00p 2,069.00p 2,070.00p 123292
15/06/2021 2,085.00p 2,085.00p 2,070.00p 2,080.00p 140981
14/06/2021 2,085.00p 2,085.00p 2,075.00p 2,075.00p 55918
11/06/2021 2,075.00p 2,085.00p 2,060.00p 2,070.00p 124233
10/06/2021 2,075.00p 2,085.00p 2,070.00p 2,075.00p 124015
09/06/2021 2,085.00p 2,090.00p 2,079.95p 2,080.00p 112038
08/06/2021 2,095.00p 2,095.00p 2,075.00p 2,085.00p 68423
07/06/2021 2,095.00p 2,095.00p 2,080.00p 2,085.00p 49536
04/06/2021 2,095.00p 2,095.00p 2,075.00p 2,075.00p 219273
03/06/2021 2,085.00p 2,095.00p 2,070.00p 2,085.00p 327290
02/06/2021 2,105.00p 2,105.00p 2,080.00p 2,080.00p 337254
01/06/2021 2,100.00p 2,100.00p 2,075.00p 2,075.00p 79217
31/05/2021 2,075.00p 2,090.00p 2,065.00p 2,080.00p 255377
28/05/2021 2,075.00p 2,090.00p 2,065.00p 2,080.00p 223027
27/05/2021 2,070.00p 2,070.00p 2,060.00p 2,070.00p 122774
26/05/2021 2,075.00p 2,080.00p 2,066.00p 2,070.00p 104236
25/05/2021 2,060.00p 2,075.00p 2,060.00p 2,065.00p 150095
24/05/2021 2,055.00p 2,070.00p 2,040.00p 2,060.00p 74588
21/05/2021 2,045.00p 2,065.00p 2,029.34p 2,040.00p 83089
20/05/2021 2,045.00p 2,045.00p 2,015.00p 2,020.00p 28314
19/05/2021 2,015.00p 2,025.00p 2,015.00p 2,015.00p 65085
18/05/2021 2,025.00p 2,045.00p 2,015.00p 2,020.00p 83435
17/05/2021 2,025.00p 2,033.40p 2,020.00p 2,020.00p 42646
14/05/2021 2,030.00p 2,040.00p 2,026.84p 2,035.00p 51035
13/05/2021 2,000.00p 2,015.00p 1,980.00p 2,020.00p 142200
12/05/2021 2,055.00p 2,060.00p 2,010.00p 2,015.00p 204619
11/05/2021 2,065.00p 2,080.00p 2,050.00p 2,050.00p 86208
10/05/2021 2,080.00p 2,085.00p 2,080.00p 2,085.00p 93885
07/05/2021 2,070.00p 2,085.00p 2,055.00p 2,085.00p 45580
06/05/2021 2,070.00p 2,070.00p 2,052.03p 2,065.00p 126521
05/05/2021 2,065.00p 2,070.00p 2,055.00p 2,060.00p 56110
04/05/2021 2,065.00p 2,080.00p 2,060.00p 2,060.00p 211593
03/05/2021 2,060.00p 2,065.00p 2,048.84p 2,065.00p 135626
30/04/2021 2,060.00p 2,065.00p 2,048.84p 2,065.00p 135626
29/04/2021 2,055.00p 2,070.00p 2,047.50p 2,060.00p 83277
28/04/2021 2,065.00p 2,065.00p 2,055.00p 2,055.00p 127610
27/04/2021 2,035.00p 2,075.00p 2,035.00p 2,060.00p 109031
26/04/2021 2,030.00p 2,050.00p 2,030.00p 2,050.00p 342988
23/04/2021 2,035.00p 2,040.00p 2,025.00p 2,030.00p 281934
22/04/2021 2,010.00p 2,040.00p 2,005.00p 2,040.00p 108415
21/04/2021 1,992.00p 2,005.00p 1,989.12p 1,998.00p 273368
20/04/2021 2,005.00p 2,005.00p 1,972.00p 1,988.00p 184651
19/04/2021 2,020.00p 2,020.00p 1,996.00p 1,996.00p 143529
16/04/2021 2,025.00p 2,030.00p 2,015.00p 2,020.00p 41467
15/04/2021 2,025.00p 2,043.45p 2,025.00p 2,025.00p 56696
14/04/2021 2,040.00p 2,045.00p 2,030.00p 2,035.00p 49687

*Close Price adjusted for both dividends and splits