HarbourVest Global Private Equity Limited A Shs

(HVPE)
Sector: Closed End Investments
2,430.00p
50.00p 2.10
Last updated: 16:43:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,380.00p 2,430.00p 2,365.00p 2,430.00p 86,776
07/11/2024 2,365.00p 2,380.00p 2,350.00p 2,380.00p 78,015
06/11/2024 2,290.00p 2,380.00p 2,272.50p 2,365.00p 160,928
05/11/2024 2,240.00p 2,275.00p 2,220.00p 2,265.00p 108,046
04/11/2024 2,230.00p 2,245.00p 2,220.00p 2,240.00p 160,121
01/11/2024 2,250.00p 2,255.00p 2,202.62p 2,220.00p 214,019
31/10/2024 2,295.00p 2,310.00p 2,235.00p 2,235.00p 376,053
30/10/2024 2,275.00p 2,327.35p 2,250.00p 2,285.00p 78,801
29/10/2024 2,330.00p 2,340.00p 2,285.00p 2,285.00p 155,708
28/10/2024 2,330.00p 2,340.00p 2,310.00p 2,330.00p 102,797
25/10/2024 2,315.00p 2,345.00p 2,315.00p 2,335.00p 200,297
24/10/2024 2,315.00p 2,320.00p 2,285.00p 2,280.00p 168,449
23/10/2024 2,315.00p 2,335.00p 2,270.00p 2,280.00p 530,262
22/10/2024 2,275.00p 2,330.00p 2,250.00p 2,315.00p 152,894
21/10/2024 2,320.00p 2,323.65p 2,275.00p 2,290.00p 130,188
18/10/2024 2,290.00p 2,320.00p 2,290.00p 2,320.00p 73,902
17/10/2024 2,290.00p 2,325.00p 2,290.00p 2,315.00p 159,546
16/10/2024 2,270.00p 2,297.56p 2,265.00p 2,290.00p 136,285
15/10/2024 2,275.00p 2,305.00p 2,265.00p 2,270.00p 157,062
14/10/2024 2,280.00p 2,300.00p 2,280.00p 2,285.00p 169,247
11/10/2024 2,320.00p 2,330.00p 2,285.00p 2,285.00p 121,015
10/10/2024 2,300.00p 2,335.00p 2,285.00p 2,305.00p 176,272
09/10/2024 2,295.00p 2,325.00p 2,283.87p 2,305.00p 84,969
08/10/2024 2,320.00p 2,332.01p 2,280.00p 2,290.00p 144,349
07/10/2024 2,345.00p 2,375.00p 2,305.00p 2,305.00p 90,913
04/10/2024 2,370.00p 2,382.60p 2,334.02p 2,365.00p 34,688
03/10/2024 2,365.00p 2,380.00p 2,360.00p 2,375.00p 66,693
02/10/2024 2,395.00p 2,410.00p 2,340.00p 2,370.00p 78,618
01/10/2024 2,445.00p 2,445.00p 2,390.00p 2,400.00p 80,504
30/09/2024 2,420.00p 2,440.00p 2,400.00p 2,440.00p 104,817
27/09/2024 2,390.00p 2,435.00p 2,370.00p 2,415.00p 160,747
26/09/2024 2,310.00p 2,405.00p 2,310.00p 2,375.00p 92,124
25/09/2024 2,335.00p 2,345.00p 2,305.00p 2,305.00p 138,408
24/09/2024 2,355.00p 2,358.36p 2,330.00p 2,335.00p 108,550
23/09/2024 2,340.00p 2,365.00p 2,335.00p 2,340.00p 72,439
20/09/2024 2,375.00p 2,385.00p 2,335.00p 2,345.00p 199,100
19/09/2024 2,315.00p 2,455.62p 2,315.00p 2,375.00p 115,172
18/09/2024 2,350.00p 2,362.80p 2,306.68p 2,320.00p 130,444
17/09/2024 2,355.00p 2,376.10p 2,345.00p 2,345.00p 85,529
16/09/2024 2,365.00p 2,374.84p 2,340.00p 2,365.00p 80,057
13/09/2024 2,355.00p 2,380.00p 2,337.95p 2,360.00p 110,541
12/09/2024 2,325.00p 2,390.00p 2,325.00p 2,320.00p 137,304
11/09/2024 2,350.00p 2,356.03p 2,320.00p 2,355.00p 86,319
10/09/2024 2,380.00p 2,385.00p 2,350.00p 2,355.00p 125,952
09/09/2024 2,405.00p 2,408.01p 2,373.50p 2,380.00p 181,275
06/09/2024 2,425.00p 2,440.55p 2,385.00p 2,405.00p 91,763
05/09/2024 2,405.00p 2,463.63p 2,403.72p 2,440.00p 68,125
04/09/2024 2,400.00p 2,450.00p 2,391.15p 2,435.00p 106,908
03/09/2024 2,395.00p 2,455.00p 2,385.00p 2,415.00p 131,969
02/09/2024 2,510.00p 2,510.00p 2,415.00p 2,470.00p 60,211
30/08/2024 2,465.00p 2,505.00p 2,465.00p 2,470.00p 61,556
29/08/2024 2,490.00p 2,500.00p 2,475.00p 2,485.00p 71,228
28/08/2024 2,545.00p 2,555.00p 2,480.00p 2,480.00p 81,222
27/08/2024 2,590.00p 2,605.00p 2,530.00p 2,535.00p 96,678
26/08/2024 2,625.00p 2,640.00p 2,580.00p 2,630.00p 79,318
23/08/2024 2,625.00p 2,640.00p 2,580.00p 2,630.00p 79,318
22/08/2024 2,625.00p 2,640.00p 2,580.00p 2,630.00p 79,318
21/08/2024 2,570.00p 2,615.11p 2,553.30p 2,610.00p 110,722
20/08/2024 2,550.00p 2,580.00p 2,540.00p 2,570.00p 182,143
19/08/2024 2,565.00p 2,569.20p 2,540.00p 2,560.00p 60,762
16/08/2024 2,520.00p 2,570.00p 2,510.00p 2,570.00p 75,958
15/08/2024 2,460.00p 2,520.00p 2,460.00p 2,510.00p 82,030
14/08/2024 2,395.00p 2,475.00p 2,375.00p 2,475.00p 137,890
13/08/2024 2,415.00p 2,425.00p 2,365.00p 2,390.00p 193,485
12/08/2024 2,455.00p 2,465.00p 2,401.49p 2,415.00p 80,087
09/08/2024 2,450.00p 2,495.00p 2,435.00p 2,460.00p 93,927
08/08/2024 2,480.00p 2,507.74p 2,455.00p 2,480.00p 78,486
07/08/2024 2,500.00p 2,510.00p 2,471.99p 2,485.00p 53,762
06/08/2024 2,455.00p 2,500.00p 2,425.00p 2,495.00p 158,160
05/08/2024 2,495.00p 2,510.00p 2,410.00p 2,455.00p 139,141
02/08/2024 2,600.00p 2,635.00p 2,515.00p 2,515.00p 165,784
01/08/2024 2,600.00p 2,655.00p 2,585.00p 2,625.00p 119,857
31/07/2024 2,655.00p 2,660.00p 2,593.90p 2,610.00p 124,929
30/07/2024 2,640.00p 2,670.00p 2,620.00p 2,620.00p 79,989
29/07/2024 2,690.00p 2,705.94p 2,620.00p 2,630.00p 168,092
26/07/2024 2,605.00p 2,772.57p 2,590.00p 2,615.00p 158,844
25/07/2024 2,540.00p 2,615.00p 2,540.00p 2,615.00p 110,248
24/07/2024 2,550.00p 2,595.00p 2,550.00p 2,555.00p 104,411
23/07/2024 2,530.00p 2,580.00p 2,529.56p 2,575.00p 91,717
22/07/2024 2,600.00p 2,600.00p 2,525.00p 2,525.00p 74,804
19/07/2024 2,550.00p 2,595.00p 2,550.00p 2,595.00p 91,212
18/07/2024 2,560.00p 2,585.00p 2,515.00p 2,570.00p 167,434
17/07/2024 2,530.00p 2,560.00p 2,524.20p 2,560.00p 82,108
16/07/2024 2,465.00p 2,535.00p 2,465.00p 2,535.00p 119,251
15/07/2024 2,470.00p 2,496.26p 2,450.00p 2,475.00p 89,688
12/07/2024 2,485.00p 2,500.00p 2,465.00p 2,485.00p 67,832
11/07/2024 2,445.00p 2,485.00p 2,430.00p 2,485.00p 115,148
10/07/2024 2,430.00p 2,450.00p 2,411.25p 2,450.00p 198,693
09/07/2024 2,445.00p 2,465.00p 2,405.00p 2,415.00p 95,760
08/07/2024 2,425.00p 2,450.00p 2,420.00p 2,425.00p 117,927
05/07/2024 2,435.00p 2,470.00p 2,420.00p 2,425.00p 124,706
04/07/2024 2,450.00p 2,450.00p 2,429.54p 2,440.00p 48,672
03/07/2024 2,400.00p 2,455.00p 2,400.00p 2,455.00p 83,139
02/07/2024 2,435.00p 2,446.11p 2,402.60p 2,405.00p 56,718
01/07/2024 2,490.00p 2,500.00p 2,410.00p 2,410.00p 99,387
28/06/2024 2,490.00p 2,495.00p 2,445.00p 2,470.00p 96,510
27/06/2024 2,440.00p 2,493.52p 2,440.00p 2,480.00p 132,945
26/06/2024 2,510.00p 2,525.00p 2,440.00p 2,450.00p 156,199
25/06/2024 2,490.00p 2,520.00p 2,490.00p 2,500.00p 150,364
24/06/2024 2,495.00p 2,510.00p 2,489.11p 2,500.00p 135,348
21/06/2024 2,505.00p 2,536.06p 2,480.00p 2,485.00p 209,230
20/06/2024 2,500.00p 2,530.00p 2,480.00p 2,520.00p 182,302
19/06/2024 2,450.00p 2,500.00p 2,450.00p 2,485.00p 193,965
18/06/2024 2,420.00p 2,475.00p 2,401.84p 2,475.00p 458,570
17/06/2024 2,400.00p 2,420.00p 2,389.80p 2,400.00p 136,934
14/06/2024 2,410.00p 2,430.00p 2,385.00p 2,385.00p 103,809
13/06/2024 2,425.00p 2,425.00p 2,400.00p 2,410.00p 125,997
12/06/2024 2,410.00p 2,425.00p 2,400.00p 2,420.00p 231,431
11/06/2024 2,385.00p 2,420.00p 2,377.62p 2,405.00p 197,137
10/06/2024 2,410.00p 2,415.00p 2,352.64p 2,375.00p 167,213
07/06/2024 2,395.00p 2,425.00p 2,385.00p 2,400.00p 54,217
06/06/2024 2,350.00p 2,420.00p 2,344.50p 2,420.00p 274,193
05/06/2024 2,345.00p 2,358.40p 2,324.50p 2,335.00p 169,026
04/06/2024 2,340.00p 2,350.00p 2,321.40p 2,340.00p 292,459
03/06/2024 2,390.00p 2,390.00p 2,345.00p 2,345.00p 214,263
31/05/2024 2,365.00p 2,390.00p 2,357.96p 2,390.00p 344,136
30/05/2024 2,335.00p 2,375.00p 2,325.00p 2,370.00p 385,521
29/05/2024 2,330.00p 2,340.00p 2,303.13p 2,325.00p 210,182
28/05/2024 2,300.00p 2,335.00p 2,280.00p 2,335.00p 165,199
27/05/2024 2,265.00p 2,290.00p 2,250.00p 2,285.00p 55,367
24/05/2024 2,265.00p 2,290.00p 2,250.00p 2,285.00p 55,367
23/05/2024 2,280.00p 2,283.20p 2,260.00p 2,265.00p 133,211
22/05/2024 2,265.00p 2,290.00p 2,255.00p 2,265.00p 137,570
21/05/2024 2,275.00p 2,285.00p 2,262.57p 2,265.00p 133,254
20/05/2024 2,290.00p 2,290.00p 2,270.00p 2,270.00p 160,490
17/05/2024 2,285.00p 2,295.00p 2,270.00p 2,270.00p 206,177
16/05/2024 2,280.00p 2,305.00p 2,265.00p 2,305.00p 181,459
15/05/2024 2,285.00p 2,435.00p 2,275.00p 2,285.00p 194,934
14/05/2024 2,290.00p 2,290.00p 2,270.00p 2,280.00p 200,913
13/05/2024 2,295.00p 2,310.00p 2,282.10p 2,290.00p 129,946
10/05/2024 2,275.00p 2,295.00p 2,275.00p 2,295.00p 156,325