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
11/08/2025 2,760.00p 2,770.00p 2,725.00p 2,755.00p 81354
08/08/2025 2,725.00p 2,750.00p 2,725.00p 2,745.00p 54670
07/08/2025 2,675.00p 2,733.70p 2,675.00p 2,730.00p 75088
06/08/2025 2,675.00p 2,715.00p 2,660.00p 2,700.00p 84437
05/08/2025 2,675.00p 2,715.00p 2,653.12p 2,675.00p 81595
04/08/2025 2,680.00p 2,710.00p 2,630.83p 2,670.00p 40599
01/08/2025 2,705.00p 2,735.00p 2,660.00p 2,670.00p 57997
31/07/2025 2,735.00p 2,760.00p 2,708.78p 2,710.00p 91513
30/07/2025 2,725.00p 2,735.00p 2,685.00p 2,735.00p 67861
29/07/2025 2,755.00p 2,780.00p 2,710.00p 2,730.00p 140160
28/07/2025 2,775.00p 2,800.00p 2,745.00p 2,755.00p 113966
25/07/2025 2,740.00p 2,770.00p 2,724.65p 2,765.00p 48654
24/07/2025 2,740.00p 2,770.00p 2,710.00p 2,770.00p 153255
23/07/2025 2,685.00p 2,740.00p 2,655.00p 2,740.00p 179006
22/07/2025 2,660.00p 2,705.00p 2,636.77p 2,675.00p 149485
21/07/2025 2,595.00p 2,660.00p 2,575.00p 2,650.00p 80340
18/07/2025 2,565.00p 2,599.88p 2,562.78p 2,590.00p 47620
17/07/2025 2,580.00p 2,580.00p 2,535.00p 2,580.00p 62437
16/07/2025 2,540.00p 2,570.00p 2,520.00p 2,550.00p 69361
15/07/2025 2,515.00p 2,540.00p 2,515.00p 2,535.00p 77675
14/07/2025 2,535.00p 2,545.00p 2,504.96p 2,515.00p 60715
11/07/2025 2,505.00p 2,535.00p 2,505.00p 2,520.00p 67493
10/07/2025 2,510.00p 2,530.00p 2,470.00p 2,500.00p 125459
09/07/2025 2,480.00p 2,555.00p 2,480.00p 2,520.00p 85297
08/07/2025 2,510.00p 2,525.00p 2,500.00p 2,515.00p 66563
07/07/2025 2,525.00p 2,525.00p 2,489.76p 2,500.00p 130839
04/07/2025 2,545.00p 2,550.00p 2,510.00p 2,515.00p 34508
03/07/2025 2,505.00p 2,549.84p 2,495.00p 2,535.00p 69890
02/07/2025 2,525.00p 2,550.00p 2,464.95p 2,500.00p 235536
01/07/2025 2,500.00p 2,540.00p 2,480.00p 2,540.00p 182898
30/06/2025 2,550.00p 2,552.50p 2,495.00p 2,500.00p 122751
27/06/2025 2,590.00p 2,590.00p 2,538.10p 2,540.00p 123743
26/06/2025 2,585.00p 2,600.00p 2,569.88p 2,570.00p 132628
25/06/2025 2,530.00p 2,580.00p 2,520.00p 2,580.00p 299559
24/06/2025 2,450.00p 2,530.00p 2,425.00p 2,515.00p 120341
23/06/2025 2,375.00p 2,445.00p 2,375.00p 2,440.00p 81736
20/06/2025 2,380.00p 2,415.00p 2,365.63p 2,400.00p 186345
19/06/2025 2,410.00p 2,413.50p 2,365.00p 2,380.00p 58631
18/06/2025 2,390.00p 2,425.00p 2,385.00p 2,390.00p 62955
17/06/2025 2,400.00p 2,420.00p 2,385.00p 2,390.00p 86246
16/06/2025 2,435.00p 2,450.00p 2,390.00p 2,410.00p 469028
13/06/2025 2,390.00p 2,425.80p 2,380.00p 2,405.00p 67826
12/06/2025 2,440.00p 2,440.00p 2,400.00p 2,410.00p 101038
11/06/2025 2,445.00p 2,470.00p 2,435.00p 2,440.00p 187665
10/06/2025 2,455.00p 2,470.00p 2,431.00p 2,450.00p 70505
09/06/2025 2,420.00p 2,450.00p 2,380.00p 2,450.00p 81895
06/06/2025 2,390.00p 2,430.00p 2,365.00p 2,430.00p 79467
05/06/2025 2,415.00p 2,415.00p 2,359.08p 2,380.00p 71832
04/06/2025 2,390.00p 2,410.00p 2,350.00p 2,380.00p 141836
03/06/2025 2,415.00p 2,435.00p 2,370.57p 2,375.00p 107105
02/06/2025 2,440.00p 2,455.00p 2,397.07p 2,415.00p 69144
30/05/2025 2,445.00p 2,470.00p 2,415.60p 2,420.00p 70337
29/05/2025 2,480.00p 2,500.00p 2,425.00p 2,440.00p 70005
28/05/2025 2,450.00p 2,476.47p 2,417.53p 2,435.00p 80599
27/05/2025 2,465.00p 2,465.00p 2,420.00p 2,420.00p 44117
23/05/2025 2,450.00p 2,468.25p 2,400.00p 2,435.00p 62562
22/05/2025 2,465.00p 2,495.00p 2,430.00p 2,430.00p 53815
21/05/2025 2,500.00p 2,515.00p 2,445.00p 2,470.00p 64971
20/05/2025 2,505.00p 2,543.51p 2,480.00p 2,490.00p 100183
19/05/2025 2,475.00p 2,520.00p 2,460.00p 2,520.00p 53619
16/05/2025 2,485.00p 2,515.00p 2,475.00p 2,500.00p 38825
15/05/2025 2,500.00p 2,520.10p 2,465.00p 2,465.00p 50635
14/05/2025 2,505.00p 2,550.00p 2,460.00p 2,515.00p 67919
13/05/2025 2,450.00p 2,505.00p 2,449.00p 2,505.00p 64868
12/05/2025 2,450.00p 2,523.73p 2,435.00p 2,480.00p 122241
09/05/2025 2,425.00p 2,475.00p 2,425.00p 2,435.00p 32472
08/05/2025 2,420.00p 2,462.63p 2,420.00p 2,445.00p 55591
07/05/2025 2,425.00p 2,440.00p 2,410.00p 2,420.00p 106059
06/05/2025 2,425.00p 2,460.00p 2,394.71p 2,445.00p 77627
02/05/2025 2,430.00p 2,460.00p 2,405.00p 2,415.00p 110848
01/05/2025 2,415.00p 2,437.36p 2,385.00p 2,420.00p 89002
30/04/2025 2,465.00p 2,475.00p 2,396.96p 2,405.00p 55420
29/04/2025 2,485.00p 2,490.00p 2,435.00p 2,450.00p 39889
28/04/2025 2,450.00p 2,480.34p 2,440.00p 2,475.00p 110839
25/04/2025 2,400.00p 2,440.00p 2,390.00p 2,440.00p 207275
24/04/2025 2,350.00p 2,400.00p 2,329.48p 2,400.00p 93166
23/04/2025 2,320.00p 2,350.00p 2,300.00p 2,350.00p 104639
22/04/2025 2,350.00p 2,355.00p 2,282.90p 2,295.00p 111140
17/04/2025 2,345.00p 2,355.00p 2,322.73p 2,345.00p 88239
16/04/2025 2,305.00p 2,350.00p 2,285.00p 2,350.00p 156839
15/04/2025 2,320.00p 2,357.39p 2,275.00p 2,320.00p 144816
14/04/2025 2,350.00p 2,350.00p 2,283.10p 2,325.00p 113485
11/04/2025 2,290.00p 2,315.00p 2,255.00p 2,285.00p 76719
10/04/2025 2,340.00p 2,460.00p 2,260.00p 2,270.00p 175025
09/04/2025 2,335.00p 2,370.00p 2,246.33p 2,280.00p 192916
08/04/2025 2,295.00p 2,415.05p 2,290.00p 2,400.00p 182296
07/04/2025 2,285.00p 2,315.00p 2,136.00p 2,290.00p 260769
04/04/2025 2,420.00p 2,465.00p 2,320.75p 2,345.00p 194415
03/04/2025 2,545.00p 2,545.00p 2,427.04p 2,460.00p 192834
02/04/2025 2,560.00p 2,600.00p 2,556.93p 2,580.00p 60885
01/04/2025 2,535.00p 2,585.05p 2,535.00p 2,580.00p 134657
31/03/2025 2,560.00p 2,590.00p 2,510.00p 2,540.00p 71310
28/03/2025 2,635.00p 2,635.00p 2,555.00p 2,575.00p 82523
27/03/2025 2,640.00p 2,650.00p 2,605.00p 2,605.00p 103452
26/03/2025 2,615.00p 2,640.00p 2,605.00p 2,635.00p 130452
25/03/2025 2,610.00p 2,630.00p 2,600.00p 2,600.00p 60160
24/03/2025 2,620.00p 2,650.53p 2,600.00p 2,620.00p 72792
21/03/2025 2,635.00p 2,645.00p 2,595.00p 2,600.00p 243577
20/03/2025 2,660.00p 2,675.00p 2,635.00p 2,635.00p 176457
19/03/2025 2,660.00p 2,680.00p 2,625.00p 2,675.00p 162267
18/03/2025 2,670.00p 2,715.00p 2,640.00p 2,655.00p 151076
17/03/2025 2,640.00p 2,665.00p 2,615.00p 2,665.00p 112050
14/03/2025 2,620.00p 2,650.00p 2,610.00p 2,650.00p 137862
13/03/2025 2,630.00p 2,655.00p 2,619.40p 2,645.00p 159799
12/03/2025 2,620.00p 2,665.00p 2,610.00p 2,655.00p 113151
11/03/2025 2,640.00p 2,680.00p 2,620.00p 2,625.00p 256362
10/03/2025 2,640.00p 2,710.00p 2,640.00p 2,640.00p 241686
07/03/2025 2,655.00p 2,720.00p 2,645.00p 2,670.00p 174697
06/03/2025 2,730.00p 2,730.00p 2,664.02p 2,700.00p 126689
05/03/2025 2,670.00p 2,708.06p 2,655.00p 2,655.00p 110976
04/03/2025 2,725.00p 2,760.00p 2,665.00p 2,680.00p 161972
03/03/2025 2,730.00p 2,765.00p 2,716.86p 2,765.00p 97064
28/02/2025 2,705.00p 2,755.00p 2,700.00p 2,750.00p 122672
27/02/2025 2,665.00p 2,740.00p 2,660.00p 2,740.00p 83260
26/02/2025 2,665.00p 2,710.00p 2,650.00p 2,710.00p 144655
25/02/2025 2,620.00p 2,720.00p 2,620.00p 2,655.00p 140962
24/02/2025 2,670.00p 2,702.95p 2,606.66p 2,640.00p 116068
21/02/2025 2,680.00p 2,720.00p 2,670.00p 2,695.00p 111437
20/02/2025 2,700.00p 2,720.00p 2,685.00p 2,705.00p 102131
19/02/2025 2,725.00p 2,725.00p 2,700.00p 2,715.00p 61208
18/02/2025 2,720.00p 2,725.00p 2,690.00p 2,725.00p 79565
17/02/2025 2,695.00p 2,735.00p 2,665.00p 2,730.00p 75789
14/02/2025 2,710.00p 2,710.00p 2,680.00p 2,695.00p 79129
13/02/2025 2,670.00p 2,730.00p 2,642.73p 2,690.00p 96187
12/02/2025 2,755.00p 2,755.00p 2,665.00p 2,665.00p 94344
11/02/2025 2,765.00p 2,765.00p 2,680.00p 2,695.00p 232316
10/02/2025 2,750.00p 2,775.00p 2,710.00p 2,745.00p 114080
07/02/2025 2,745.00p 2,815.00p 2,725.00p 2,730.00p 134354
06/02/2025 2,805.00p 2,815.00p 2,705.00p 2,720.00p 267224
05/02/2025 2,740.00p 2,813.17p 2,733.60p 2,790.00p 172839
04/02/2025 2,765.00p 2,775.00p 2,740.00p 2,740.00p 172840
03/02/2025 2,755.00p 2,795.00p 2,705.00p 2,770.00p 152597
31/01/2025 2,715.00p 2,760.00p 2,700.00p 2,760.00p 123976
30/01/2025 2,640.00p 2,745.00p 2,640.00p 2,710.00p 185140
29/01/2025 2,550.00p 2,593.29p 2,532.60p 2,585.00p 111284
28/01/2025 2,555.00p 2,560.00p 2,525.00p 2,540.00p 111323
27/01/2025 2,600.00p 2,600.00p 2,530.00p 2,555.00p 116458
24/01/2025 2,585.00p 2,600.00p 2,555.00p 2,600.00p 106195
23/01/2025 2,630.00p 2,646.83p 2,560.00p 2,570.00p 98330
22/01/2025 2,685.00p 2,685.00p 2,630.00p 2,630.00p 97291
21/01/2025 2,650.00p 2,695.00p 2,635.00p 2,680.00p 319730
20/01/2025 2,635.00p 2,650.00p 2,615.00p 2,650.00p 92727
17/01/2025 2,645.00p 2,670.00p 2,623.75p 2,640.00p 306509
16/01/2025 2,640.00p 2,650.00p 2,615.00p 2,650.00p 93066
15/01/2025 2,580.00p 2,635.00p 2,563.73p 2,635.00p 119647
14/01/2025 2,575.00p 2,590.07p 2,550.21p 2,570.00p 75438
13/01/2025 2,570.00p 2,594.53p 2,530.00p 2,580.00p 84424
10/01/2025 2,510.00p 2,565.00p 2,495.00p 2,565.00p 201234
09/01/2025 2,500.00p 2,510.00p 2,450.60p 2,510.00p 170156
08/01/2025 2,580.00p 2,618.00p 2,465.00p 2,490.00p 146293
07/01/2025 2,635.00p 2,637.60p 2,580.00p 2,580.00p 67522
06/01/2025 2,675.00p 2,680.00p 2,625.00p 2,625.00p 70429
03/01/2025 2,665.00p 2,675.00p 2,651.62p 2,660.00p 102085
02/01/2025 2,635.00p 2,675.00p 2,630.04p 2,670.00p 116446
31/12/2024 2,575.00p 2,670.00p 2,572.17p 2,655.00p 69292
30/12/2024 2,570.00p 2,635.00p 2,552.77p 2,585.00p 71811
27/12/2024 2,565.00p 2,587.98p 2,545.00p 2,565.00p 53217
24/12/2024 2,525.00p 2,600.00p 2,525.00p 2,550.00p 69361
23/12/2024 2,565.00p 2,587.78p 2,500.00p 2,540.00p 120304
20/12/2024 2,495.00p 2,590.00p 2,495.00p 2,585.00p 245458
19/12/2024 2,460.00p 2,580.00p 2,450.00p 2,495.00p 192730
18/12/2024 2,515.00p 2,515.00p 2,475.00p 2,500.00p 147436
17/12/2024 2,510.00p 2,515.00p 2,487.43p 2,510.00p 261652
16/12/2024 2,550.00p 2,559.50p 2,505.00p 2,505.00p 181509
13/12/2024 2,500.00p 2,530.00p 2,495.00p 2,530.00p 71046
12/12/2024 2,495.00p 2,500.00p 2,464.06p 2,500.00p 130960
11/12/2024 2,485.00p 2,495.20p 2,455.00p 2,495.00p 73213
10/12/2024 2,480.00p 2,490.00p 2,455.00p 2,485.00p 153582
09/12/2024 2,505.00p 2,520.00p 2,450.00p 2,465.00p 284690
06/12/2024 2,460.00p 2,510.00p 2,460.00p 2,500.00p 99670
05/12/2024 2,470.00p 2,500.00p 2,450.00p 2,480.00p 385475
04/12/2024 2,425.00p 2,480.00p 2,425.00p 2,475.00p 160864
03/12/2024 2,455.00p 2,480.00p 2,419.08p 2,425.00p 114548
02/12/2024 2,485.00p 2,485.00p 2,450.00p 2,450.00p 103105
29/11/2024 2,470.00p 2,525.00p 2,455.00p 2,470.00p 307578
28/11/2024 2,455.00p 2,471.65p 2,409.19p 2,465.00p 81522
27/11/2024 2,385.00p 2,435.00p 2,378.61p 2,435.00p 192127
26/11/2024 2,365.00p 2,404.88p 2,365.00p 2,390.00p 172638
25/11/2024 2,410.00p 2,410.00p 2,350.00p 2,390.00p 200552
22/11/2024 2,365.00p 2,400.00p 2,365.00p 2,370.00p 88949
21/11/2024 2,380.00p 2,389.90p 2,340.00p 2,370.00p 199431
20/11/2024 2,395.00p 2,400.00p 2,355.00p 2,365.00p 210353
19/11/2024 2,395.00p 2,413.44p 2,375.00p 2,375.00p 232421
18/11/2024 2,385.00p 2,400.00p 2,370.00p 2,395.00p 199426
15/11/2024 2,385.00p 2,410.00p 2,348.00p 2,385.00p 318267
14/11/2024 2,375.00p 2,405.00p 2,375.00p 2,400.00p 125878
13/11/2024 2,360.00p 2,400.00p 2,360.00p 2,375.00p 138874
12/11/2024 2,415.00p 2,420.00p 2,360.00p 2,360.00p 85654
11/11/2024 2,460.00p 2,460.00p 2,387.57p 2,415.00p 134512
08/11/2024 2,380.00p 2,430.00p 2,365.00p 2,430.00p 86776
07/11/2024 2,365.00p 2,380.00p 2,350.00p 2,380.00p 78015
06/11/2024 2,290.00p 2,380.00p 2,272.50p 2,365.00p 160928
05/11/2024 2,240.00p 2,275.00p 2,220.00p 2,265.00p 108046
04/11/2024 2,230.00p 2,245.00p 2,220.00p 2,240.00p 160121
01/11/2024 2,250.00p 2,255.00p 2,202.62p 2,220.00p 214019
31/10/2024 2,295.00p 2,310.00p 2,235.00p 2,235.00p 376053
30/10/2024 2,275.00p 2,327.35p 2,250.00p 2,295.00p 78801
29/10/2024 2,330.00p 2,340.00p 2,285.00p 2,285.00p 155708
28/10/2024 2,330.00p 2,340.00p 2,310.00p 2,330.00p 102797
25/10/2024 2,315.00p 2,345.00p 2,315.00p 2,335.00p 200297

*Close Price adjusted for both dividends and splits