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
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
13/07/2022 2,080.00p 2,084.20p 2,000.00p 2,000.00p 59804
12/07/2022 2,100.00p 2,110.00p 2,080.00p 2,080.00p 52462
11/07/2022 2,095.00p 2,112.44p 2,075.00p 2,105.00p 113047
08/07/2022 2,115.00p 2,115.00p 2,085.00p 2,090.00p 37423
07/07/2022 2,105.00p 2,105.00p 2,090.00p 2,100.00p 122465
06/07/2022 2,095.00p 2,114.00p 2,075.00p 2,090.00p 92290
05/07/2022 2,060.00p 2,090.59p 2,045.10p 2,055.00p 49853
04/07/2022 2,080.00p 2,100.00p 2,053.01p 2,060.00p 44806
01/07/2022 2,110.00p 2,110.00p 2,055.00p 2,070.00p 81126
30/06/2022 2,115.00p 2,189.63p 2,100.00p 2,100.00p 101077
29/06/2022 2,130.00p 2,155.00p 2,123.75p 2,125.00p 38776
28/06/2022 2,170.00p 2,184.00p 2,135.00p 2,180.00p 89605
27/06/2022 2,045.00p 2,155.81p 2,045.00p 2,125.00p 139289
24/06/2022 2,015.00p 2,090.60p 1,995.52p 2,040.00p 77161
23/06/2022 2,020.00p 2,043.00p 1,986.11p 2,005.00p 76710
22/06/2022 2,055.00p 2,075.00p 2,000.00p 2,030.00p 75403
21/06/2022 2,070.00p 2,115.00p 2,050.00p 2,050.00p 42554
20/06/2022 2,050.00p 2,085.00p 2,050.00p 2,060.00p 74530
17/06/2022 2,100.00p 2,138.29p 2,049.59p 2,050.00p 428982
16/06/2022 2,150.00p 2,150.43p 2,050.00p 2,095.00p 171180
15/06/2022 2,130.00p 2,153.95p 2,111.40p 2,140.00p 121520
14/06/2022 2,195.00p 2,195.00p 2,085.00p 2,120.00p 204445
13/06/2022 2,200.00p 2,226.09p 2,120.00p 2,150.00p 85034
10/06/2022 2,150.00p 2,295.00p 2,150.00p 2,230.00p 134066
09/06/2022 2,215.00p 2,215.00p 2,160.00p 2,175.00p 100849
08/06/2022 2,295.00p 2,295.00p 2,205.00p 2,205.00p 108377
07/06/2022 2,275.00p 2,315.00p 2,248.85p 2,250.00p 72094
06/06/2022 2,315.00p 2,332.50p 2,295.00p 2,295.00p 69227
03/06/2022 2,330.00p 2,365.00p 2,305.00p 2,305.00p 72646
02/06/2022 2,330.00p 2,365.00p 2,305.00p 2,305.00p 72646
01/06/2022 2,330.00p 2,365.00p 2,305.00p 2,305.00p 72646
31/05/2022 2,325.00p 2,375.00p 2,325.00p 2,330.00p 97449
30/05/2022 2,350.00p 2,420.00p 2,335.00p 2,350.00p 85331
27/05/2022 2,235.00p 2,366.14p 2,235.00p 2,350.00p 153243
26/05/2022 2,205.00p 2,265.00p 2,200.00p 2,255.00p 173461
25/05/2022 2,210.00p 2,215.00p 2,180.00p 2,190.00p 95942
24/05/2022 2,220.00p 2,240.00p 2,165.00p 2,185.00p 191452
23/05/2022 2,195.00p 2,230.00p 2,195.00p 2,225.00p 278876
20/05/2022 2,175.00p 2,220.00p 2,158.14p 2,185.00p 245533
19/05/2022 2,265.00p 2,265.00p 2,150.00p 2,170.00p 187087
18/05/2022 2,275.00p 2,283.50p 2,255.00p 2,265.00p 138103
17/05/2022 2,260.00p 2,285.00p 2,250.00p 2,255.00p 102582
16/05/2022 2,245.00p 2,260.00p 2,231.51p 2,250.00p 224762
13/05/2022 2,235.00p 2,245.00p 2,213.14p 2,235.00p 126678
12/05/2022 2,230.00p 2,256.80p 2,156.11p 2,215.00p 105651
11/05/2022 2,245.00p 2,275.00p 2,212.94p 2,260.00p 237196
10/05/2022 2,280.00p 2,284.05p 2,245.00p 2,245.00p 142222
09/05/2022 2,315.00p 2,320.00p 2,250.00p 2,265.00p 184340
06/05/2022 2,375.00p 2,386.46p 2,280.00p 2,315.00p 170359
05/05/2022 2,445.00p 2,470.00p 2,340.00p 2,340.00p 166997
04/05/2022 2,525.00p 2,540.00p 2,410.00p 2,410.00p 380400
03/05/2022 2,545.00p 2,585.00p 2,475.00p 2,475.00p 203980
02/05/2022 2,585.00p 2,610.00p 2,555.00p 2,555.00p 113103
29/04/2022 2,585.00p 2,610.00p 2,555.00p 2,555.00p 113103
28/04/2022 2,575.00p 2,600.00p 2,543.77p 2,555.00p 105170
27/04/2022 2,530.00p 2,585.00p 2,512.50p 2,570.00p 98091
26/04/2022 2,540.00p 2,570.00p 2,500.00p 2,530.00p 125441
25/04/2022 2,525.00p 2,545.00p 2,475.00p 2,505.00p 131899
22/04/2022 2,570.00p 2,610.00p 2,555.00p 2,555.00p 101834
21/04/2022 2,605.00p 2,615.72p 2,590.00p 2,590.00p 84275
20/04/2022 2,600.00p 2,620.00p 2,600.00p 2,610.00p 424740
19/04/2022 2,575.00p 2,615.00p 2,570.00p 2,605.00p 116343
18/04/2022 2,570.00p 2,602.30p 2,557.97p 2,575.00p 78401
15/04/2022 2,570.00p 2,602.30p 2,557.97p 2,575.00p 78401
14/04/2022 2,570.00p 2,602.30p 2,557.97p 2,575.00p 78401
13/04/2022 2,590.00p 2,615.00p 2,575.00p 2,595.00p 74737
12/04/2022 2,570.00p 2,613.11p 2,558.37p 2,590.00p 103919
11/04/2022 2,575.00p 2,620.00p 2,575.00p 2,590.00p 98386
08/04/2022 2,615.00p 2,625.00p 2,595.00p 2,610.00p 69772
07/04/2022 2,605.00p 2,615.00p 2,575.00p 2,600.00p 188492
06/04/2022 2,620.00p 2,633.55p 2,580.00p 2,615.00p 119986
05/04/2022 2,625.00p 2,630.00p 2,595.00p 2,610.00p 135335
04/04/2022 2,630.00p 2,643.50p 2,606.50p 2,630.00p 163135
01/04/2022 2,580.00p 2,650.00p 2,580.00p 2,630.00p 121521
31/03/2022 2,620.00p 2,625.00p 2,590.00p 2,615.00p 129635
30/03/2022 2,625.00p 2,625.00p 2,589.22p 2,615.00p 87353
29/03/2022 2,575.00p 2,625.00p 2,555.00p 2,610.00p 148269
28/03/2022 2,545.00p 2,590.00p 2,525.00p 2,580.00p 88382
25/03/2022 2,530.00p 2,550.37p 2,485.00p 2,535.00p 150162
24/03/2022 2,570.00p 2,610.00p 2,515.00p 2,525.00p 108628
23/03/2022 2,630.00p 2,645.00p 2,570.00p 2,570.00p 112849
22/03/2022 2,655.00p 2,663.99p 2,620.00p 2,620.00p 159170
21/03/2022 2,600.00p 2,660.00p 2,595.00p 2,655.00p 117623
18/03/2022 2,610.00p 2,641.05p 2,595.00p 2,610.00p 215976
17/03/2022 2,650.00p 2,650.00p 2,600.00p 2,600.00p 123128
16/03/2022 2,600.00p 2,655.00p 2,600.00p 2,615.00p 284657
15/03/2022 2,555.00p 2,600.00p 2,552.50p 2,595.00p 108017
14/03/2022 2,545.00p 2,600.00p 2,500.00p 2,575.00p 98125
11/03/2022 2,485.00p 2,545.00p 2,445.00p 2,495.00p 104976
10/03/2022 2,435.00p 2,475.00p 2,396.00p 2,430.00p 79227
09/03/2022 2,360.00p 2,480.00p 2,343.75p 2,470.00p 110027
08/03/2022 2,185.00p 2,355.00p 2,183.17p 2,295.00p 185983
07/03/2022 2,215.00p 2,270.00p 2,114.95p 2,200.00p 308753
04/03/2022 2,365.00p 2,382.05p 2,237.93p 2,250.00p 321120
03/03/2022 2,425.00p 2,443.75p 2,360.00p 2,365.00p 260909
02/03/2022 2,505.00p 2,505.00p 2,420.00p 2,420.00p 136397
01/03/2022 2,590.00p 2,615.00p 2,455.00p 2,455.00p 128888
28/02/2022 2,575.00p 2,590.00p 2,525.00p 2,580.00p 156500
25/02/2022 2,500.00p 2,570.00p 2,485.00p 2,570.00p 126597
24/02/2022 2,470.00p 2,498.08p 2,405.00p 2,470.00p 157759
23/02/2022 2,500.00p 2,580.00p 2,500.00p 2,520.00p 207257
22/02/2022 2,525.00p 2,545.96p 2,440.00p 2,510.00p 340577
21/02/2022 2,630.00p 2,633.98p 2,520.40p 2,565.00p 158835
18/02/2022 2,670.00p 2,680.00p 2,585.00p 2,610.00p 192600
17/02/2022 2,735.00p 2,753.84p 2,675.00p 2,675.00p 80985
16/02/2022 2,780.00p 2,780.00p 2,735.00p 2,735.00p 66174
15/02/2022 2,730.00p 2,775.88p 2,721.00p 2,755.00p 118905
14/02/2022 2,795.00p 2,807.51p 2,729.37p 2,730.00p 97484
11/02/2022 2,755.00p 2,835.00p 2,731.01p 2,815.00p 73327
10/02/2022 2,820.00p 2,835.00p 2,770.00p 2,775.00p 107680
09/02/2022 2,740.00p 2,820.00p 2,723.75p 2,800.00p 118925
08/02/2022 2,710.00p 2,725.00p 2,687.52p 2,720.00p 200485
07/02/2022 2,700.00p 2,705.00p 2,675.00p 2,685.00p 137354
04/02/2022 2,720.00p 2,740.63p 2,660.00p 2,660.00p 102269
03/02/2022 2,785.00p 2,800.00p 2,710.00p 2,710.00p 94547
02/02/2022 2,795.00p 2,810.00p 2,770.00p 2,780.00p 149476
01/02/2022 2,785.00p 2,824.00p 2,768.00p 2,775.00p 238947
31/01/2022 2,705.00p 2,830.00p 2,705.00p 2,775.00p 207278
28/01/2022 2,600.00p 2,690.00p 2,570.00p 2,690.00p 173594
27/01/2022 2,570.00p 2,615.00p 2,555.00p 2,600.00p 125969
26/01/2022 2,530.00p 2,595.00p 2,516.00p 2,595.00p 179885
25/01/2022 2,550.00p 2,619.87p 2,500.00p 2,505.00p 213475
24/01/2022 2,650.00p 2,660.00p 2,475.00p 2,540.00p 439080
21/01/2022 2,745.00p 2,745.00p 2,620.00p 2,665.00p 298577
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

*Close Price adjusted for both dividends and splits