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
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
13/04/2021 2,060.00p 2,065.00p 2,040.00p 2,040.00p 177294
12/04/2021 2,065.00p 2,065.00p 2,041.67p 2,055.00p 91718
09/04/2021 2,065.00p 2,065.00p 2,038.50p 2,065.00p 63072
08/04/2021 2,040.00p 2,050.00p 2,030.10p 2,050.00p 71048
07/04/2021 2,025.00p 2,040.00p 2,010.59p 2,035.00p 87879
06/04/2021 2,010.00p 2,015.00p 1,994.51p 2,010.00p 93957
02/04/2021 2,000.00p 2,005.00p 1,992.00p 2,000.00p 133443
01/04/2021 2,000.00p 2,005.00p 1,992.00p 2,000.00p 133443
31/03/2021 2,005.00p 2,019.67p 1,990.00p 1,998.00p 80030
30/03/2021 2,040.00p 2,040.00p 1,994.00p 1,996.00p 45345
29/03/2021 2,000.00p 2,015.00p 2,000.00p 2,010.00p 53305
26/03/2021 2,000.00p 2,020.00p 2,000.00p 2,005.00p 68008
25/03/2021 1,994.00p 2,010.00p 1,991.34p 1,996.00p 43850
24/03/2021 2,000.00p 2,015.00p 1,994.40p 2,000.00p 77217
23/03/2021 2,010.00p 2,050.00p 2,005.00p 2,010.00p 91340
22/03/2021 2,000.00p 2,025.00p 2,000.00p 2,020.00p 82536
19/03/2021 2,020.00p 2,023.12p 2,000.00p 2,005.00p 300744
18/03/2021 2,025.00p 2,030.55p 2,006.00p 2,020.00p 104532
17/03/2021 2,030.00p 2,033.45p 2,011.60p 2,015.00p 71862
16/03/2021 2,020.00p 2,035.00p 2,006.80p 2,020.00p 80385
15/03/2021 2,010.00p 2,025.00p 1,988.00p 2,015.00p 63112
12/03/2021 1,988.00p 2,010.00p 1,973.54p 1,990.00p 79687
11/03/2021 1,972.00p 1,984.00p 1,968.00p 1,984.00p 65338
10/03/2021 1,970.00p 1,974.00p 1,952.00p 1,974.00p 89471
09/03/2021 1,946.00p 1,975.22p 1,932.00p 1,968.00p 84018
08/03/2021 1,944.00p 1,962.00p 1,936.00p 1,946.00p 54318
05/03/2021 1,966.00p 1,976.00p 1,944.00p 1,948.00p 66485
04/03/2021 1,970.00p 1,984.00p 1,950.00p 1,974.00p 52048
03/03/2021 1,980.00p 1,980.00p 1,960.00p 1,964.00p 73476
02/03/2021 1,978.00p 1,983.98p 1,950.00p 1,968.00p 76904
01/03/2021 1,986.00p 1,988.00p 1,958.00p 1,972.00p 102360
26/02/2021 1,984.00p 1,991.98p 1,960.30p 1,968.00p 112800
25/02/2021 1,982.00p 2,000.00p 1,970.00p 1,994.00p 86273
24/02/2021 1,926.00p 1,990.00p 1,926.00p 1,990.00p 79283
23/02/2021 1,960.00p 1,966.00p 1,931.33p 1,940.00p 97597
22/02/2021 1,976.00p 1,976.00p 1,946.00p 1,946.00p 78024
19/02/2021 2,030.00p 2,030.00p 1,968.00p 1,972.00p 153944
18/02/2021 1,996.00p 2,005.00p 1,988.83p 1,996.00p 40152
17/02/2021 1,980.00p 1,996.00p 1,972.00p 1,980.00p 63696
16/02/2021 1,990.00p 1,998.00p 1,965.36p 1,998.00p 74229
15/02/2021 1,960.00p 1,980.00p 1,948.00p 1,976.00p 78637
12/02/2021 1,940.00p 1,958.70p 1,940.00p 1,954.00p 69392
11/02/2021 1,940.00p 1,958.00p 1,940.00p 1,954.00p 100371
10/02/2021 1,958.00p 1,960.00p 1,943.23p 1,944.00p 34361
09/02/2021 1,958.00p 1,958.00p 1,942.00p 1,948.00p 77299
08/02/2021 1,950.00p 1,958.00p 1,950.00p 1,956.00p 50031
05/02/2021 1,944.00p 1,960.00p 1,944.00p 1,958.00p 124846
04/02/2021 1,950.00p 1,969.08p 1,944.00p 1,964.00p 83178
03/02/2021 1,920.00p 1,955.99p 1,917.87p 1,952.00p 80004
02/02/2021 1,900.00p 1,922.00p 1,891.18p 1,922.00p 125660
01/02/2021 1,882.00p 1,900.00p 1,864.41p 1,888.00p 76446
29/01/2021 1,856.00p 1,890.00p 1,855.28p 1,870.00p 126867
28/01/2021 1,864.00p 1,888.00p 1,850.00p 1,886.00p 114203
27/01/2021 1,860.00p 1,870.00p 1,854.00p 1,862.00p 95737
26/01/2021 1,894.00p 1,894.00p 1,856.00p 1,866.00p 18507
25/01/2021 1,884.00p 1,884.00p 1,850.00p 1,850.00p 56085
22/01/2021 1,890.00p 1,894.00p 1,854.00p 1,854.00p 86571
21/01/2021 1,906.00p 1,906.00p 1,884.50p 1,890.00p 207819
20/01/2021 1,900.00p 1,908.00p 1,882.90p 1,898.00p 108389
19/01/2021 1,900.00p 1,906.24p 1,890.00p 1,890.00p 42245
18/01/2021 1,908.00p 1,908.00p 1,892.00p 1,900.00p 43112
15/01/2021 1,904.00p 1,920.00p 1,891.02p 1,900.00p 55876
14/01/2021 1,926.00p 1,926.00p 1,904.00p 1,910.00p 49669
13/01/2021 1,924.00p 1,924.00p 1,916.00p 1,920.00p 38636
12/01/2021 1,948.00p 1,948.00p 1,924.00p 1,924.00p 51666
11/01/2021 1,942.00p 1,948.00p 1,921.44p 1,938.00p 75701
08/01/2021 1,940.00p 1,942.00p 1,929.12p 1,942.00p 101183
07/01/2021 1,928.00p 1,940.00p 1,904.50p 1,940.00p 85181
06/01/2021 1,948.00p 1,948.00p 1,902.00p 1,914.00p 80635
05/01/2021 1,930.00p 1,950.00p 1,930.00p 1,942.00p 69447
04/01/2021 1,946.00p 1,965.63p 1,936.00p 1,950.00p 173276
31/12/2020 1,920.00p 1,958.49p 1,920.00p 1,946.00p 37155
30/12/2020 1,940.00p 1,940.00p 1,924.00p 1,932.00p 25011
29/12/2020 1,894.00p 1,958.00p 1,894.00p 1,930.00p 73202
28/12/2020 1,928.00p 1,928.00p 1,878.68p 1,900.00p 46542
24/12/2020 1,928.00p 1,928.00p 1,878.68p 1,900.00p 46542
23/12/2020 1,908.00p 1,936.30p 1,904.00p 1,914.00p 58894
22/12/2020 1,914.00p 1,930.00p 1,908.71p 1,922.00p 150125
21/12/2020 1,926.00p 1,956.00p 1,906.00p 1,908.00p 568163
18/12/2020 1,984.00p 1,984.00p 1,938.00p 1,940.00p 115120
17/12/2020 1,846.00p 2,030.00p 1,839.44p 1,976.00p 142440
16/12/2020 1,818.00p 1,852.00p 1,804.00p 1,852.00p 110625
15/12/2020 1,820.00p 1,820.00p 1,810.00p 1,810.00p 92133
14/12/2020 1,808.00p 1,820.00p 1,799.96p 1,820.00p 62029
11/12/2020 1,802.00p 1,810.00p 1,778.00p 1,806.00p 46733
10/12/2020 1,780.00p 1,804.00p 1,758.84p 1,790.00p 84856
09/12/2020 1,816.00p 1,816.00p 1,758.00p 1,772.00p 106301
08/12/2020 1,814.00p 1,814.00p 1,785.52p 1,790.00p 70343
07/12/2020 1,810.00p 1,814.00p 1,799.81p 1,802.00p 68740
04/12/2020 1,818.00p 1,819.68p 1,780.00p 1,808.00p 129125
03/12/2020 1,816.00p 1,822.00p 1,796.00p 1,822.00p 93040
02/12/2020 1,800.00p 1,818.00p 1,786.67p 1,812.00p 137449
01/12/2020 1,810.00p 1,812.00p 1,796.94p 1,810.00p 145164
30/11/2020 1,744.00p 1,810.00p 1,732.00p 1,810.00p 127007
27/11/2020 1,740.00p 1,764.00p 1,710.00p 1,764.00p 200792
26/11/2020 1,738.00p 1,740.00p 1,712.00p 1,738.00p 119486
25/11/2020 1,740.00p 1,740.00p 1,709.10p 1,726.00p 224183
24/11/2020 1,740.00p 1,748.00p 1,375.75p 1,720.00p 67331
23/11/2020 1,734.00p 1,758.00p 1,720.00p 1,732.00p 92747

*Close Price adjusted for both dividends and splits