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
14/12/2016 1,115.00p 1,115.00p 1,098.00p 1,109.00p 374519
13/12/2016 1,115.00p 1,115.00p 1,097.00p 1,108.00p 61464
12/12/2016 1,115.00p 1,115.00p 1,095.00p 1,100.00p 43517
09/12/2016 1,109.00p 1,109.00p 1,093.00p 1,108.00p 21349
08/12/2016 1,109.00p 1,109.00p 1,092.00p 1,095.00p 39851
07/12/2016 1,107.00p 1,107.00p 1,093.00p 1,103.00p 62745
06/12/2016 1,099.00p 1,107.00p 1,090.00p 1,090.00p 16143
05/12/2016 1,100.00p 1,100.00p 1,090.00p 1,099.00p 53432
02/12/2016 1,100.00p 1,108.00p 1,093.00p 1,099.00p 92870
01/12/2016 1,118.00p 1,118.00p 1,094.00p 1,100.00p 151006
30/11/2016 1,105.00p 1,115.00p 1,104.00p 1,109.00p 87695
29/11/2016 1,103.00p 1,109.00p 1,103.00p 1,109.00p 20299
28/11/2016 1,110.00p 1,118.53p 1,103.00p 1,104.00p 25305
25/11/2016 1,118.00p 1,120.00p 1,109.00p 1,115.00p 24918
24/11/2016 1,118.00p 1,118.00p 1,101.00p 1,109.00p 8350
23/11/2016 1,110.00p 1,115.00p 1,101.00p 1,111.00p 76428
22/11/2016 1,108.00p 1,114.07p 1,100.00p 1,110.00p 126177
21/11/2016 1,101.00p 1,111.46p 1,101.00p 1,106.00p 27236
18/11/2016 1,110.00p 1,111.00p 1,100.00p 1,110.00p 24887
17/11/2016 1,105.00p 1,105.00p 1,095.00p 1,103.00p 123582
16/11/2016 1,100.00p 1,106.00p 1,093.00p 1,100.00p 16883
15/11/2016 1,100.00p 1,105.00p 1,090.00p 1,100.00p 54468
14/11/2016 1,100.00p 1,105.00p 1,085.12p 1,100.00p 146420
11/11/2016 1,095.00p 1,098.00p 1,083.00p 1,098.00p 201046
10/11/2016 1,080.00p 1,095.00p 1,072.00p 1,093.00p 275262
09/11/2016 1,060.00p 1,074.00p 1,052.37p 1,074.00p 26090
08/11/2016 1,070.00p 1,075.00p 1,067.00p 1,075.00p 8503
07/11/2016 1,066.00p 1,075.00p 1,065.00p 1,075.00p 22781
04/11/2016 1,074.00p 1,074.00p 1,055.00p 1,063.00p 38791
03/11/2016 1,065.00p 1,077.00p 1,064.00p 1,072.00p 55090
02/11/2016 1,073.00p 1,078.00p 1,064.00p 1,068.00p 31767
01/11/2016 1,085.00p 1,085.00p 1,072.00p 1,072.00p 28703
31/10/2016 1,079.00p 1,086.00p 1,075.00p 1,075.00p 21388
28/10/2016 1,077.00p 1,088.00p 1,075.00p 1,079.00p 36186
27/10/2016 1,085.00p 1,089.76p 1,070.00p 1,077.00p 21415
26/10/2016 1,087.00p 1,093.00p 1,080.00p 1,080.00p 25305
25/10/2016 1,088.00p 1,091.00p 1,085.00p 1,090.00p 38620
24/10/2016 1,089.00p 1,092.94p 1,087.00p 1,088.00p 9556
21/10/2016 1,091.00p 1,094.00p 1,087.00p 1,088.00p 318760
20/10/2016 1,086.00p 1,094.00p 1,086.00p 1,089.00p 31516
19/10/2016 1,085.00p 1,093.00p 1,081.00p 1,090.00p 1364131
18/10/2016 1,088.00p 1,088.00p 1,079.00p 1,088.00p 549912
17/10/2016 1,080.00p 1,088.00p 1,079.00p 1,079.00p 34411
14/10/2016 1,079.00p 1,087.00p 1,076.00p 1,076.00p 33932
13/10/2016 1,078.00p 1,082.00p 1,078.00p 1,082.00p 104524
12/10/2016 1,082.00p 1,082.00p 1,075.00p 1,078.00p 19273
11/10/2016 1,074.00p 1,082.00p 1,067.00p 1,080.00p 41923
10/10/2016 1,064.00p 1,074.00p 1,064.00p 1,065.00p 33695
07/10/2016 1,064.00p 1,074.00p 1,064.00p 1,070.00p 42018
06/10/2016 1,064.00p 1,072.00p 1,064.00p 1,065.00p 42813
05/10/2016 1,064.00p 1,074.00p 1,064.00p 1,065.00p 960222
04/10/2016 1,060.00p 1,080.00p 1,060.00p 1,070.00p 517042
03/10/2016 1,022.00p 1,060.00p 1,022.00p 1,058.00p 140602
30/09/2016 1,028.00p 1,032.00p 1,020.00p 1,022.00p 80151
29/09/2016 1,035.00p 1,035.00p 1,026.00p 1,029.00p 18117
28/09/2016 1,028.00p 1,030.70p 1,025.00p 1,025.00p 8889
27/09/2016 1,026.00p 1,034.55p 1,020.00p 1,020.00p 34817
26/09/2016 1,020.00p 1,035.00p 1,020.00p 1,026.00p 35312
23/09/2016 1,035.00p 1,035.00p 1,025.00p 1,028.00p 41080
22/09/2016 1,030.00p 1,032.00p 1,023.00p 1,025.00p 47459
21/09/2016 1,030.00p 1,031.00p 1,020.00p 1,023.00p 26280
20/09/2016 1,010.00p 1,023.76p 1,005.00p 1,021.00p 48894
19/09/2016 1,026.00p 1,028.00p 1,010.00p 1,012.00p 86957
16/09/2016 1,015.00p 1,045.00p 1,015.00p 1,025.00p 169180
15/09/2016 989.00p 1,010.00p 988.81p 1,005.00p 54991
14/09/2016 984.00p 990.00p 980.00p 982.50p 4926716
13/09/2016 965.00p 990.00p 959.50p 970.00p 95416
12/09/2016 948.00p 965.00p 947.00p 957.00p 43743
09/09/2016 944.50p 958.00p 936.70p 938.00p 31806
08/09/2016 944.00p 945.00p 936.60p 938.00p 34201
07/09/2016 935.00p 945.00p 935.00p 938.00p 5501
06/09/2016 940.00p 945.00p 934.40p 940.00p 29926
05/09/2016 937.00p 938.00p 932.00p 937.00p 26359
02/09/2016 925.00p 938.00p 922.50p 930.00p 52372
01/09/2016 922.00p 927.00p 920.00p 922.50p 1638279
31/08/2016 925.00p 925.00p 917.00p 925.00p 12940
30/08/2016 925.00p 925.00p 915.00p 925.00p 33767
26/08/2016 917.00p 925.00p 917.00p 918.00p 5208
25/08/2016 917.00p 923.00p 917.00p 918.50p 21608
24/08/2016 924.00p 927.00p 920.00p 922.00p 343284
23/08/2016 919.00p 924.00p 919.00p 924.00p 96263
22/08/2016 924.00p 924.00p 920.00p 921.00p 31411
19/08/2016 920.00p 924.12p 918.50p 924.00p 29965
18/08/2016 917.00p 924.00p 917.00p 920.00p 12209
17/08/2016 920.00p 924.00p 920.00p 921.50p 72839
16/08/2016 922.00p 924.00p 920.00p 920.00p 41844
15/08/2016 924.00p 924.00p 920.94p 923.50p 21689
12/08/2016 924.00p 925.55p 920.44p 924.00p 12020
11/08/2016 921.50p 925.83p 921.50p 922.50p 46684
10/08/2016 925.00p 928.00p 923.00p 926.00p 324995
09/08/2016 924.00p 925.74p 920.00p 924.00p 2371992
08/08/2016 924.00p 925.00p 922.72p 924.00p 113274
05/08/2016 924.00p 925.00p 921.84p 923.00p 77530
04/08/2016 920.00p 924.00p 919.50p 923.00p 31043
03/08/2016 923.00p 923.00p 918.00p 920.00p 26712
02/08/2016 924.00p 925.00p 920.00p 920.00p 94436
01/08/2016 922.00p 924.80p 922.00p 924.00p 40358
29/07/2016 924.00p 924.00p 920.00p 922.00p 83414
28/07/2016 920.00p 923.50p 918.00p 922.00p 54457
27/07/2016 917.50p 920.00p 917.00p 920.00p 47206
26/07/2016 920.00p 920.00p 918.50p 920.00p 110053
25/07/2016 920.00p 920.00p 910.00p 920.00p 181379
22/07/2016 919.50p 920.00p 910.00p 919.50p 46000
21/07/2016 910.00p 920.00p 910.00p 914.50p 42530
20/07/2016 910.00p 920.00p 910.00p 914.00p 34679
19/07/2016 919.50p 920.00p 912.00p 915.00p 218150
18/07/2016 916.50p 920.00p 910.50p 915.00p 122397
15/07/2016 914.50p 919.00p 910.00p 912.50p 52455
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

*Close Price adjusted for both dividends and splits