Harbourvest Global Private Equity Limited (HVPD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 2.08655332303 | 32.35 | 33.225 | 32.35 | 1070 | 33.13671108 | DE |
| 4 | 1.525 | 4.84126984127 | 31.5 | 33.225 | 30.6 | 815 | 31.66255712 | DE |
| 12 | 4.175 | 14.4714038128 | 28.85 | 33.225 | 28.5 | 1110 | 30.99789409 | DE |
| 26 | 2.875 | 9.53565505804 | 30.15 | 33.225 | 27.95 | 1966 | 29.76415764 | DE |
| 52 | 3.775 | 12.905982906 | 29.25 | 33.225 | 25.8 | 2370 | 29.19896268 | DE |
| 156 | 2.325 | 7.57328990228 | 30.7 | 40.7 | 22.45 | 2336 | 29.97237746 | DE |
| 260 | 12.225 | 58.7740384615 | 20.8 | 40.7 | 9.5 | 3193 | 27.72359673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 33.2 | 0 | 0.00 | 32.95 | 33.2 | 32.95 | 297 |
| 1721406600 | 33.2 | -0.03 | -0.08 | 33.2 | 33.2 | 33.2 | 2877 |
| 1721320200 | 33.225 | 0 | 0.00 | 33.225 | 33.225 | 33.225 | 0 |
| 1721233800 | 33.225 | 0.85 | 2.63 | 32.5 | 33.225 | 32.5 | 753 |
| 1721147400 | 32.375 | 0.4 | 1.25 | 32.35 | 32.5 | 32.35 | 351 |
| 1721061000 | 31.975 | -0.25 | -0.78 | 31.975 | 31.975 | 31.975 | 6 |
| 1720801800 | 32.225 | 0.55 | 1.74 | 31.9 | 32.225 | 31.9 | 254 |
| 1720715400 | 31.675 | 0.68 | 2.18 | 31.35 | 31.675 | 31.35 | 973 |
| 1720629000 | 31 | 0.15 | 0.49 | 31.2 | 31.2 | 31 | 324 |
| 1720542600 | 30.85 | -0.45 | -1.44 | 31.05 | 31.05 | 30.6 | 464 |
| 1720456200 | 31.3 | 0.15 | 0.48 | 31.3 | 31.3 | 31.3 | 7 |
| 1720197000 | 31.15 | 0.15 | 0.48 | 31.4 | 31.4 | 31.05 | 514 |
| 1720110600 | 31 | 0.02 | 0.08 | 31 | 31 | 31 | 460 |
| 1720024200 | 30.975 | 0.2 | 0.65 | 30.65 | 30.975 | 30.6 | 70 |
| 1719937800 | 30.775 | -0.03 | -0.08 | 30.65 | 30.775 | 30.6 | 285 |
| 1719851400 | 30.8 | -0.58 | -1.83 | 30.8 | 30.8 | 30.75 | 418 |
| 1719592200 | 31.375 | 0 | 0.00 | 30.8 | 31.375 | 30.8 | 270 |
| 1719505800 | 31.375 | 0.5 | 1.62 | 31.35 | 31.55 | 31.35 | 860 |
| 1719419400 | 30.875 | -0.95 | -2.99 | 31.5 | 31.5 | 30.85 | 5478 |
| 1719333000 | 31.825 | 0.1 | 0.32 | 31.825 | 31.825 | 31.825 | 0 |
| 1719246600 | 31.725 | 0.2 | 0.63 | 31.725 | 31.725 | 31.725 | 1960 |
| 1718987400 | 31.525 | -0.48 | -1.48 | 31.4 | 31.525 | 31.4 | 3245 |
| 1718901000 | 32 | 0.38 | 1.19 | 31.8 | 32.049999 | 31.8 | 413 |
| 1718814600 | 31.625 | 0.25 | 0.80 | 31.65 | 31.7 | 31.625 | 5121 |
| 1718728200 | 31.375 | 0.85 | 2.78 | 30.95 | 31.375 | 30.95 | 952 |
| 1718641800 | 30.525 | 0.1 | 0.33 | 30.525 | 30.525 | 30.525 | 0 |
| 1718382600 | 30.425 | -0.35 | -1.14 | 30.35 | 30.425 | 30.3 | 551 |
| 1718296200 | 30.775 | 0 | 0.00 | 30.775 | 30.775 | 30.775 | 0 |
| 1718209800 | 30.775 | 0.22 | 0.74 | 30.8 | 30.8 | 30.775 | 331 |
| 1718123400 | 30.55 | 0.13 | 0.41 | 30.55 | 30.55 | 30.55 | 0 |
| 1718037000 | 30.425 | -0.38 | -1.22 | 30.35 | 30.5 | 30.3 | 984 |
| 1717777800 | 30.8 | -0.13 | -0.40 | 30.8 | 30.8 | 30.8 | 0 |
| 1717691400 | 30.925 | 1.15 | 3.86 | 30.65 | 30.925 | 30.65 | 1116 |
| 1717605000 | 29.775 | -0.03 | -0.08 | 29.775 | 29.775 | 29.775 | 0 |
| 1717518600 | 29.8 | -0.25 | -0.83 | 30 | 30 | 29.8 | 269 |
| 1717432200 | 30.05 | -0.15 | -0.50 | 30.1 | 30.2 | 30.05 | 8366 |
| 1717173000 | 30.2 | 0.05 | 0.17 | 30.2 | 30.2 | 30.2 | 0 |
| 1717086600 | 30.15 | 0.35 | 1.17 | 30.05 | 30.15 | 30.05 | 150 |
| 1717000200 | 29.8 | 0.15 | 0.51 | 29.8 | 29.8 | 29.8 | 0 |
| 1716913800 | 29.65 | 0.77 | 2.68 | 29.2 | 29.65 | 29.2 | 1068 |
| 1716568200 | 28.875 | -0.08 | -0.26 | 28.875 | 28.875 | 28.875 | 0 |
| 1716481800 | 28.95 | 0.18 | 0.61 | 28.6 | 28.95 | 28.6 | 200 |
| 1716395400 | 28.775 | 0 | 0.00 | 28.775 | 28.775 | 28.775 | 0 |
| 1716309000 | 28.775 | -0.05 | -0.17 | 28.775 | 28.775 | 28.775 | 0 |
| 1716222600 | 28.825 | 0 | 0.00 | 28.825 | 28.825 | 28.825 | 0 |
| 1715963400 | 28.825 | 0 | 0.00 | 28.825 | 28.825 | 28.825 | 0 |
| 1715877000 | 28.825 | 0.05 | 0.17 | 28.825 | 28.825 | 28.825 | 0 |
| 1715790600 | 28.775 | 0 | 0.00 | 28.775 | 28.775 | 28.775 | 11 |
| 1715704200 | 28.775 | 0.07 | 0.26 | 28.775 | 28.775 | 28.775 | 9 |
| 1715617800 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1715358600 | 28.7 | 0.05 | 0.17 | 28.7 | 28.7 | 28.7 | 0 |
| 1715272200 | 28.65 | 0 | 0.00 | 28.65 | 28.65 | 28.65 | 0 |
| 1715185800 | 28.65 | -0.23 | -0.78 | 28.5 | 28.65 | 28.5 | 224 |
| 1715099400 | 28.875 | 0.2 | 0.70 | 28.875 | 28.875 | 28.875 | 0 |
| 1714753800 | 28.675 | 0 | 0.00 | 28.675 | 28.675 | 28.675 | 0 |
| 1714667400 | 28.675 | -0.1 | -0.35 | 28.75 | 28.75 | 28.5 | 300 |
| 1714581000 | 28.775 | -0.3 | -1.03 | 28.7 | 28.775 | 28.7 | 115 |
| 1714494600 | 29.075 | 0.02 | 0.09 | 28.85 | 29.075 | 28.85 | 2121 |
| 1714408200 | 29.05 | 0.5 | 1.75 | 28.75 | 29.05 | 28.75 | 4321 |
| 1714149000 | 28.55 | -0.03 | -0.09 | 28.75 | 28.75 | 28.55 | 124 |
| 1714062600 | 28.575 | 0.2 | 0.70 | 28.75 | 28.75 | 28.575 | 470 |
| 1713976200 | 28.375 | -0.18 | -0.61 | 28.375 | 28.375 | 28.375 | 0 |
| 1713889800 | 28.55 | 0.03 | 0.09 | 28.65 | 28.7 | 28.55 | 578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
