Canada markets close in 36 minutes

HarbourVest Global Priv Equity Ord (HVPE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,280.00-15.00 (-0.65%)
At close: 04:35PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242,315.002,315.002,270.002,280.002,280.0093,480
May 07, 20242,295.002,300.002,280.002,295.002,295.00264,019
May 03, 20242,280.002,300.002,280.002,290.002,290.00122,008
May 02, 20242,270.002,300.002,270.002,300.002,300.0075,136
May 01, 20242,295.002,300.002,270.002,270.002,270.0078,914
Apr 30, 20242,310.002,316.302,295.002,295.002,295.0084,548
Apr 29, 20242,285.002,320.002,280.002,310.002,310.00170,068
Apr 26, 20242,285.002,297.822,270.472,290.002,290.00111,539
Apr 25, 20242,300.002,301.002,271.502,275.002,275.0068,041
Apr 24, 20242,325.002,325.002,280.002,285.002,285.00252,701
Apr 23, 20242,295.002,320.002,295.002,305.002,305.00234,267
Apr 22, 20242,275.002,301.812,265.002,300.002,300.00127,546
Apr 19, 20242,265.002,280.002,230.002,270.002,270.00126,634
Apr 18, 20242,270.002,290.002,270.002,270.002,270.0092,885
Apr 17, 20242,280.002,288.002,270.002,280.002,280.00102,803
Apr 16, 20242,275.002,295.002,270.002,270.002,270.00541,022
Apr 15, 20242,300.002,308.172,275.002,275.002,275.00109,900
Apr 12, 20242,295.002,313.002,281.862,290.002,290.0078,507
Apr 11, 20242,305.002,305.002,275.002,280.002,280.00115,092
Apr 10, 20242,310.002,335.002,275.002,280.002,280.00183,551
Apr 09, 20242,325.002,350.002,300.002,300.002,300.0097,954
Apr 08, 20242,315.002,365.002,295.002,350.002,350.00206,274
Apr 05, 20242,270.002,315.002,265.002,315.002,315.00159,954
Apr 04, 20242,260.002,300.002,260.002,295.002,295.00128,352
Apr 03, 20242,275.002,285.002,262.672,285.002,285.00130,762
Apr 02, 20242,280.002,310.002,255.002,275.002,275.00195,070
Mar 28, 20242,320.002,320.002,270.002,280.002,280.0088,977
Mar 27, 20242,325.002,335.002,305.002,305.002,305.00211,504
Mar 26, 20242,335.002,338.342,325.002,330.002,330.00106,802
Mar 25, 20242,360.002,365.002,320.602,330.002,330.00213,263
Mar 22, 20242,350.002,371.102,340.002,370.002,370.00209,091
Mar 21, 20242,350.002,363.752,327.972,340.002,340.00175,230
Mar 20, 20242,335.002,350.002,315.002,325.002,325.00175,040
Mar 19, 20242,315.002,340.002,315.002,335.002,335.00124,179
Mar 18, 20242,345.002,400.002,310.002,315.002,315.00222,078
Mar 15, 20242,335.002,365.002,330.002,340.002,340.00138,961
Mar 14, 20242,355.002,360.002,335.002,350.002,350.00107,827
Mar 13, 20242,370.002,375.002,337.702,360.002,360.00297,957
Mar 12, 20242,365.002,380.002,349.002,360.002,360.00320,332
Mar 11, 20242,355.002,375.002,350.002,350.002,350.00158,132
Mar 08, 20242,340.002,375.002,340.002,365.002,365.00179,298
Mar 07, 20242,330.002,375.002,305.002,365.002,365.00244,247
Mar 06, 20242,280.002,330.002,267.202,330.002,330.00292,791
Mar 05, 20242,270.002,282.472,265.002,275.002,275.00101,747
Mar 04, 20242,250.002,280.002,250.002,260.002,260.00102,927
Mar 01, 20242,245.002,275.002,225.002,275.002,275.00104,055
Feb 29, 20242,220.002,255.002,220.002,230.002,230.00155,221
Feb 28, 20242,235.002,425.002,210.002,220.002,220.00137,901
Feb 27, 20242,260.002,310.002,235.002,240.002,240.00472,029
Feb 26, 20242,280.002,310.002,260.002,260.002,260.00472,509
Feb 23, 20242,300.002,300.002,275.002,285.002,285.00196,990
Feb 22, 20242,295.002,315.002,280.312,285.002,285.00706,754
Feb 21, 20242,290.002,335.002,289.062,310.002,310.00151,112
Feb 20, 20242,350.002,350.002,290.002,290.002,290.0047,814
Feb 19, 20242,340.002,350.002,310.002,310.002,310.00562,074
Feb 16, 20242,335.002,355.002,325.002,325.002,325.0043,055
Feb 15, 20242,335.002,355.002,335.002,335.002,335.0096,011
Feb 14, 20242,325.002,345.002,325.002,330.002,330.0038,490
Feb 13, 20242,375.002,410.002,320.252,335.002,335.0045,402
Feb 12, 20242,360.002,390.732,345.002,350.002,350.00315,415
Feb 09, 20242,370.002,400.002,355.002,360.002,360.00155,651
Feb 08, 20242,425.002,425.002,370.002,370.002,370.00240,818
Feb 07, 20242,415.002,445.022,395.002,395.002,395.00217,226
Feb 06, 20242,400.002,430.002,380.002,430.002,430.00118,674
Feb 05, 20242,425.002,425.002,370.002,370.002,370.00156,789
Feb 02, 20242,315.002,410.002,300.002,410.002,410.00206,215
Feb 01, 20242,320.002,345.002,290.002,290.002,290.00337,281
Jan 31, 20242,310.002,319.152,295.002,315.002,315.00110,251
Jan 30, 20242,330.002,330.002,300.002,315.002,315.00100,928
Jan 29, 20242,340.002,370.002,315.002,315.002,315.0065,014
Jan 26, 20242,355.002,385.002,330.002,340.002,340.00141,518
Jan 25, 20242,365.002,385.002,355.002,365.002,365.0052,148
Jan 24, 20242,375.002,400.002,365.002,365.002,365.00100,026
Jan 23, 20242,410.002,412.202,375.002,375.002,375.0098,545
Jan 22, 20242,350.002,400.002,350.002,400.002,400.00108,805
Jan 19, 20242,380.002,405.002,350.002,350.002,350.0066,475
Jan 18, 20242,385.002,405.002,360.002,380.002,380.00100,059
Jan 17, 20242,375.002,400.002,355.002,355.002,355.0094,939
Jan 16, 20242,360.002,400.002,360.002,385.002,385.00177,923
Jan 15, 20242,372.492,400.002,360.002,380.002,380.0065,374
Jan 12, 20242,380.002,399.622,365.002,365.002,365.0085,090
Jan 11, 20242,390.002,410.002,340.002,400.002,400.00112,712
Jan 10, 20242,410.002,412.442,380.002,380.002,380.00110,544
Jan 09, 20242,405.002,420.002,392.352,405.002,405.00120,206
Jan 08, 20242,390.002,420.002,380.002,385.002,385.00365,133
Jan 05, 20242,435.002,435.002,385.222,390.002,390.0071,324
Jan 04, 20242,385.002,450.002,365.002,440.002,440.0094,458
Jan 03, 20242,350.002,390.002,350.002,390.002,390.00109,357
Jan 02, 20242,360.002,385.002,340.002,365.002,365.0085,905
Dec 29, 20232,360.002,385.002,350.002,360.002,360.0047,478
Dec 28, 20232,375.002,385.002,350.002,370.002,370.0042,991
Dec 27, 20232,365.002,376.602,345.002,350.002,350.0022,189
Dec 22, 20232,390.002,390.002,344.002,365.002,365.0030,274
Dec 21, 20232,370.002,385.002,355.002,380.002,380.0075,295
Dec 20, 20232,330.002,355.002,320.002,355.002,355.00129,979
Dec 19, 20232,300.002,330.002,280.002,305.002,305.00150,848
Dec 18, 20232,280.002,325.002,265.002,290.002,290.0093,414
Dec 15, 20232,320.002,334.992,270.002,290.002,290.00164,072
Dec 14, 20232,295.002,340.002,285.002,320.002,320.00130,275
Dec 13, 20232,300.002,300.002,265.002,285.002,285.00112,296
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...