UK markets closed

HarbourVest Global Priv Equity Ord (HVPE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,385.00-25.00 (-1.04%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,410.002,430.002,385.002,385.002,385.00103,809
13 Jun 20242,425.002,425.002,400.002,410.002,410.00125,997
12 Jun 20242,410.002,425.002,400.002,420.002,420.00231,431
11 Jun 20242,385.002,420.002,377.622,405.002,405.00197,137
10 Jun 20242,410.002,415.002,352.642,375.002,375.00184,318
07 Jun 20242,395.002,425.002,385.002,400.002,400.0054,216
06 Jun 20242,350.002,420.002,344.502,420.002,420.00304,193
05 Jun 20242,345.002,358.402,324.502,335.002,335.00169,025
04 Jun 20242,340.002,350.002,321.402,340.002,340.00292,459
03 Jun 20242,390.002,390.002,345.002,345.002,345.00214,262
31 May 20242,365.002,390.002,357.962,390.002,390.00344,136
30 May 20242,335.002,375.002,325.002,370.002,370.00385,520
29 May 20242,330.002,340.002,303.132,325.002,325.00210,182
28 May 20242,300.002,335.002,280.002,335.002,335.00165,198
24 May 20242,265.002,290.002,250.002,285.002,285.0055,390
23 May 20242,280.002,283.202,260.002,265.002,265.00133,211
22 May 20242,265.002,290.002,255.002,265.002,265.00137,570
21 May 20242,275.002,285.002,262.572,265.002,265.00133,255
20 May 20242,290.002,290.002,270.002,270.002,270.00160,490
17 May 20242,285.002,295.002,270.002,270.002,270.00206,177
16 May 20242,280.002,305.002,265.002,305.002,305.00181,458
15 May 20242,285.002,435.002,275.002,285.002,285.00194,934
14 May 20242,290.002,290.002,270.002,280.002,280.00231,019
13 May 20242,295.002,310.002,282.102,290.002,290.00129,946
10 May 20242,275.002,295.002,275.002,295.002,295.00156,326
09 May 20242,290.002,305.002,270.002,285.002,285.00113,559
08 May 20242,315.002,315.002,270.002,280.002,280.0093,481
07 May 20242,295.002,300.002,280.002,295.002,295.00264,019
03 May 20242,280.002,300.002,280.002,290.002,290.00122,008
02 May 20242,270.002,300.002,270.002,300.002,300.0075,136
01 May 20242,295.002,300.002,270.002,270.002,270.0078,914
30 Apr 20242,310.002,316.302,295.002,295.002,295.0084,548
29 Apr 20242,285.002,320.002,280.002,310.002,310.00170,068
26 Apr 20242,285.002,297.822,270.472,290.002,290.00111,539
25 Apr 20242,300.002,301.002,271.502,275.002,275.0068,041
24 Apr 20242,325.002,325.002,280.002,285.002,285.00252,701
23 Apr 20242,295.002,320.002,295.002,305.002,305.00234,267
22 Apr 20242,275.002,301.812,265.002,300.002,300.00127,546
19 Apr 20242,265.002,280.002,230.002,270.002,270.00126,634
18 Apr 20242,270.002,290.002,270.002,270.002,270.0092,885
17 Apr 20242,280.002,288.002,270.002,280.002,280.00102,803
16 Apr 20242,275.002,295.002,270.002,270.002,270.00541,022
15 Apr 20242,300.002,308.172,275.002,275.002,275.00109,900
12 Apr 20242,295.002,313.002,281.862,290.002,290.0078,507
11 Apr 20242,305.002,305.002,275.002,280.002,280.00115,092
10 Apr 20242,310.002,335.002,275.002,280.002,280.00183,551
09 Apr 20242,325.002,350.002,300.002,300.002,300.0097,954
08 Apr 20242,315.002,365.002,295.002,350.002,350.00206,274
05 Apr 20242,270.002,315.002,265.002,315.002,315.00159,954
04 Apr 20242,260.002,300.002,260.002,295.002,295.00128,352
03 Apr 20242,275.002,285.002,262.672,285.002,285.00130,762
02 Apr 20242,280.002,310.002,255.002,275.002,275.00195,070
28 Mar 20242,320.002,320.002,270.002,280.002,280.0088,977
27 Mar 20242,325.002,335.002,305.002,305.002,305.00211,504
26 Mar 20242,335.002,338.342,325.002,330.002,330.00106,802
25 Mar 20242,360.002,365.002,320.602,330.002,330.00213,263
22 Mar 20242,350.002,371.102,340.002,370.002,370.00209,091
21 Mar 20242,350.002,363.752,327.972,340.002,340.00175,230
20 Mar 20242,335.002,350.002,315.002,325.002,325.00175,040
19 Mar 20242,315.002,340.002,315.002,335.002,335.00124,179
18 Mar 20242,345.002,400.002,310.002,315.002,315.00222,078
15 Mar 20242,335.002,365.002,330.002,340.002,340.00138,961
14 Mar 20242,355.002,360.002,335.002,350.002,350.00107,827
13 Mar 20242,370.002,375.002,337.702,360.002,360.00297,957
12 Mar 20242,365.002,380.002,349.002,360.002,360.00320,332
11 Mar 20242,355.002,375.002,350.002,350.002,350.00158,132
08 Mar 20242,340.002,375.002,340.002,365.002,365.00179,298
07 Mar 20242,330.002,375.002,305.002,365.002,365.00244,247
06 Mar 20242,280.002,330.002,267.202,330.002,330.00292,791
05 Mar 20242,270.002,282.472,265.002,275.002,275.00101,747
04 Mar 20242,250.002,280.002,250.002,260.002,260.00102,927
01 Mar 20242,245.002,275.002,225.002,275.002,275.00104,055
29 Feb 20242,220.002,255.002,220.002,230.002,230.00155,221
28 Feb 20242,235.002,425.002,210.002,220.002,220.00137,901
27 Feb 20242,260.002,310.002,235.002,240.002,240.00472,029
26 Feb 20242,280.002,310.002,260.002,260.002,260.00472,509
23 Feb 20242,300.002,300.002,275.002,285.002,285.00196,990
22 Feb 20242,295.002,315.002,280.312,285.002,285.00706,754
21 Feb 20242,290.002,335.002,289.062,310.002,310.00151,112
20 Feb 20242,350.002,350.002,290.002,290.002,290.0047,814
19 Feb 20242,340.002,350.002,310.002,310.002,310.00562,074
16 Feb 20242,335.002,355.002,325.002,325.002,325.0043,055
15 Feb 20242,335.002,355.002,335.002,335.002,335.0096,011
14 Feb 20242,325.002,345.002,325.002,330.002,330.0038,490
13 Feb 20242,375.002,410.002,320.252,335.002,335.0045,402
12 Feb 20242,360.002,390.732,345.002,350.002,350.00315,415
09 Feb 20242,370.002,400.002,355.002,360.002,360.00155,651
08 Feb 20242,425.002,425.002,370.002,370.002,370.00240,818
07 Feb 20242,415.002,445.022,395.002,395.002,395.00217,226
06 Feb 20242,400.002,430.002,380.002,430.002,430.00118,674
05 Feb 20242,425.002,425.002,370.002,370.002,370.00156,789
02 Feb 20242,315.002,410.002,300.002,410.002,410.00206,215
01 Feb 20242,320.002,345.002,290.002,290.002,290.00337,281
31 Jan 20242,310.002,319.152,295.002,315.002,315.00110,251
30 Jan 20242,330.002,330.002,300.002,315.002,315.00100,928
29 Jan 20242,340.002,370.002,315.002,315.002,315.0065,014
26 Jan 20242,355.002,385.002,330.002,340.002,340.00141,518
25 Jan 20242,365.002,385.002,355.002,365.002,365.0052,148
24 Jan 20242,375.002,400.002,365.002,365.002,365.00100,026
23 Jan 20242,410.002,412.202,375.002,375.002,375.0098,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...