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
09/01/2024 2,405.00p 2,420.00p 2,392.35p 2,405.00p 113899
08/01/2024 2,390.00p 2,420.00p 2,380.00p 2,385.00p 276135
05/01/2024 2,435.00p 2,435.00p 2,385.22p 2,390.00p 53819
04/01/2024 2,385.00p 2,450.00p 2,365.00p 2,440.00p 84469
03/01/2024 2,350.00p 2,390.00p 2,350.00p 2,390.00p 102979
02/01/2024 2,360.00p 2,385.00p 2,340.00p 2,365.00p 65545
29/12/2023 2,360.00p 2,385.00p 2,350.00p 2,360.00p 38634
28/12/2023 2,375.00p 2,385.00p 2,350.00p 2,370.00p 23309
27/12/2023 2,365.00p 2,376.60p 2,345.00p 2,350.00p 17637
22/12/2023 2,390.00p 2,390.00p 2,344.00p 2,365.00p 25242
21/12/2023 2,370.00p 2,385.00p 2,355.00p 2,380.00p 61637
20/12/2023 2,330.00p 2,355.00p 2,320.00p 2,355.00p 123813
19/12/2023 2,300.00p 2,330.00p 2,280.00p 2,305.00p 119194
18/12/2023 2,280.00p 2,325.00p 2,265.00p 2,290.00p 72957
15/12/2023 2,320.00p 2,334.99p 2,270.00p 2,290.00p 134703
14/12/2023 2,295.00p 2,340.00p 2,285.00p 2,320.00p 126837
13/12/2023 2,300.00p 2,300.00p 2,265.00p 2,285.00p 109244
12/12/2023 2,295.00p 2,300.00p 2,250.00p 2,295.00p 156487
11/12/2023 2,295.00p 2,295.00p 2,235.00p 2,290.00p 122654
08/12/2023 2,275.00p 2,320.00p 2,235.00p 2,275.00p 60888
07/12/2023 2,245.00p 2,285.00p 2,240.00p 2,250.00p 66733
06/12/2023 2,245.00p 2,275.00p 2,235.00p 2,260.00p 77268
05/12/2023 2,300.00p 2,306.36p 2,220.00p 2,240.00p 56755
04/12/2023 2,320.00p 2,320.00p 2,265.00p 2,265.00p 65736
01/12/2023 2,300.00p 2,340.00p 2,300.00p 2,305.00p 51541
30/11/2023 2,315.00p 2,340.00p 2,290.00p 2,290.00p 43443
29/11/2023 2,335.00p 2,345.00p 2,315.00p 2,315.00p 80542
28/11/2023 2,330.00p 2,345.00p 2,315.00p 2,335.00p 75592
27/11/2023 2,325.00p 2,335.00p 2,315.00p 2,335.00p 47518
24/11/2023 2,320.00p 2,337.00p 2,285.00p 2,320.00p 224443
23/11/2023 2,325.00p 2,340.00p 2,318.60p 2,340.00p 140438
22/11/2023 2,330.00p 2,340.00p 2,295.00p 2,330.00p 205282
21/11/2023 2,305.00p 2,330.00p 2,300.00p 2,310.00p 61279
20/11/2023 2,335.00p 2,340.00p 2,299.90p 2,300.00p 131484
17/11/2023 2,340.00p 2,350.00p 2,290.00p 2,315.00p 109139
16/11/2023 2,355.00p 2,360.00p 2,310.00p 2,330.00p 61506
15/11/2023 2,295.00p 2,360.00p 2,275.00p 2,355.00p 325722
14/11/2023 2,240.00p 2,290.00p 2,219.85p 2,290.00p 265582
13/11/2023 2,215.00p 2,230.00p 2,200.00p 2,225.00p 225011
10/11/2023 2,220.00p 2,236.25p 2,205.00p 2,215.00p 54108
09/11/2023 2,215.00p 2,235.00p 2,205.00p 2,215.00p 158870
08/11/2023 2,195.00p 2,245.00p 2,191.88p 2,235.00p 237948
07/11/2023 2,190.00p 2,210.00p 2,189.73p 2,195.00p 249007
06/11/2023 2,225.00p 2,225.00p 2,188.15p 2,195.00p 88170
03/11/2023 2,220.00p 2,225.00p 2,195.00p 2,220.00p 37439
02/11/2023 2,155.00p 2,215.00p 2,150.00p 2,215.00p 283707
01/11/2023 2,180.00p 2,180.00p 2,140.00p 2,150.00p 222913
31/10/2023 2,150.00p 2,175.00p 2,145.00p 2,155.00p 70065
30/10/2023 2,125.00p 2,165.00p 2,125.00p 2,145.00p 64516
27/10/2023 2,150.00p 2,155.41p 2,130.00p 2,130.00p 46400
26/10/2023 2,130.00p 2,160.00p 2,130.00p 2,140.00p 39834
25/10/2023 2,140.00p 2,160.00p 2,125.00p 2,160.00p 100619
24/10/2023 2,175.00p 2,175.00p 2,135.00p 2,135.00p 85188
23/10/2023 2,125.00p 2,160.00p 2,120.00p 2,145.00p 74458
20/10/2023 2,125.00p 2,171.62p 2,125.00p 2,130.00p 100613
19/10/2023 2,155.00p 2,170.00p 2,140.00p 2,140.00p 72559
18/10/2023 2,155.00p 2,180.00p 2,140.00p 2,150.00p 46892
17/10/2023 2,115.00p 2,175.00p 2,114.41p 2,170.00p 69094
16/10/2023 2,145.00p 2,150.00p 2,120.00p 2,120.00p 59045
13/10/2023 2,215.00p 2,221.96p 2,135.00p 2,135.00p 53132
12/10/2023 2,190.00p 2,225.00p 2,187.48p 2,215.00p 199614
11/10/2023 2,185.00p 2,206.00p 2,172.31p 2,185.00p 159169
10/10/2023 2,150.00p 2,200.00p 2,140.00p 2,185.00p 120787
09/10/2023 2,200.00p 2,210.00p 2,150.00p 2,150.00p 256987
06/10/2023 2,215.00p 2,221.67p 2,163.75p 2,185.00p 105554
05/10/2023 2,200.00p 2,225.00p 2,185.00p 2,210.00p 59087
04/10/2023 2,220.00p 2,230.00p 2,175.00p 2,190.00p 89789
03/10/2023 2,240.00p 2,280.00p 2,220.00p 2,220.00p 72177
02/10/2023 2,305.00p 2,320.00p 2,245.00p 2,250.00p 102786
29/09/2023 2,300.00p 2,320.00p 2,270.00p 2,290.00p 59039
28/09/2023 2,365.00p 2,376.50p 2,265.51p 2,290.00p 168731
27/09/2023 2,400.00p 2,400.00p 2,370.00p 2,370.00p 202673
26/09/2023 2,380.00p 2,390.00p 2,370.40p 2,380.00p 81484
25/09/2023 2,375.00p 2,390.00p 2,375.00p 2,380.00p 199416
22/09/2023 2,380.00p 2,400.00p 2,370.00p 2,380.00p 412415
21/09/2023 2,360.00p 2,400.00p 2,350.00p 2,395.00p 99910
20/09/2023 2,355.00p 2,370.00p 2,325.00p 2,370.00p 230528
19/09/2023 2,345.00p 2,350.00p 2,325.00p 2,325.00p 187618
18/09/2023 2,350.00p 2,355.00p 2,324.45p 2,340.00p 61817
15/09/2023 2,355.00p 2,355.00p 2,330.00p 2,340.00p 94931
14/09/2023 2,330.00p 2,355.00p 2,320.00p 2,355.00p 154196
13/09/2023 2,330.00p 2,345.00p 2,316.60p 2,320.00p 129802
12/09/2023 2,300.00p 2,325.00p 2,300.00p 2,325.00p 112290
11/09/2023 2,300.00p 2,320.00p 2,296.65p 2,310.00p 43103
08/09/2023 2,300.00p 2,315.00p 2,283.20p 2,305.00p 151211
07/09/2023 2,285.00p 2,315.00p 2,285.00p 2,305.00p 78239
06/09/2023 2,300.00p 2,311.60p 2,285.59p 2,305.00p 142920
05/09/2023 2,320.00p 2,330.00p 2,300.00p 2,300.00p 42954
04/09/2023 2,240.00p 2,325.00p 2,235.00p 2,325.00p 49262
01/09/2023 2,215.00p 2,250.00p 2,215.00p 2,245.00p 108590
31/08/2023 2,215.00p 2,245.00p 2,210.00p 2,235.00p 81456
30/08/2023 2,225.00p 2,225.00p 2,204.72p 2,210.00p 699934
29/08/2023 2,210.00p 2,225.00p 2,200.00p 2,200.00p 122868
25/08/2023 2,225.00p 2,235.00p 2,200.00p 2,200.00p 73024
24/08/2023 2,190.00p 2,230.00p 2,190.00p 2,215.00p 46726
23/08/2023 2,170.00p 2,200.00p 2,140.00p 2,175.00p 74353
22/08/2023 2,170.00p 2,225.00p 2,150.00p 2,150.00p 125378
21/08/2023 2,280.00p 2,290.00p 2,170.00p 2,170.00p 161473
18/08/2023 2,335.00p 2,354.50p 2,255.00p 2,270.00p 98849
17/08/2023 2,345.00p 2,365.46p 2,338.99p 2,360.00p 91603
16/08/2023 2,350.00p 2,375.00p 2,350.00p 2,350.00p 55054
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

*Close Price adjusted for both dividends and splits