Harbourvest Global Private Equity Limited (HVPE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 105 | 4.09356725146 | 2565 | 2675 | 2555 | 65106 | 2604.38392775 | DE |
| 4 | 200 | 8.0971659919 | 2470 | 2675 | 2450 | 154141 | 2512.94482331 | DE |
| 12 | 370 | 16.0869565217 | 2300 | 2675 | 2205 | 167731 | 2390.47346171 | DE |
| 26 | 235 | 9.65092402464 | 2435 | 2730 | 2205 | 136075 | 2423.15280383 | DE |
| 52 | 310 | 13.1355932203 | 2360 | 2730 | 2205 | 150558 | 2377.16668786 | DE |
| 156 | -225 | -7.77202072539 | 2895 | 2945 | 1900 | 141335 | 2322.05781784 | DE |
| 260 | 862 | 47.6769911504 | 1808 | 2945 | 857 | 141138 | 2189.322442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 2670 | 15 | 0.56 | 2635 | 2675 | 2635 | 116446 |
| 1735666200 | 2655 | 70 | 2.71 | 2575 | 2670 | 2575 | 69291 |
| 1735579800 | 2585 | 20 | 0.78 | 2570 | 2635 | 2570 | 72810 |
| 1735320600 | 2565 | 15 | 0.59 | 2565 | 2580 | 2555 | 53217 |
| 1735061400 | 2550 | 10 | 0.39 | 2525 | 2595 | 2525 | 69361 |
| 1734975000 | 2540 | -45 | -1.74 | 2565 | 2575 | 2500 | 120304 |
| 1734715800 | 2585 | 90 | 3.61 | 2495 | 2590 | 2495 | 245458 |
| 1734629400 | 2495 | -5 | -0.20 | 2460 | 2580 | 2450 | 192730 |
| 1734543000 | 2500 | -10 | -0.40 | 2515 | 2515 | 2485 | 147436 |
| 1734456600 | 2510 | 5 | 0.20 | 2510 | 2510 | 2490 | 261651 |
| 1734370200 | 2505 | -25 | -0.99 | 2550 | 2555 | 2505 | 189509 |
| 1734111000 | 2530 | 30 | 1.20 | 2500 | 2530 | 2500 | 71046 |
| 1734024600 | 2500 | 5 | 0.20 | 2495 | 2500 | 2470 | 130960 |
| 1733938200 | 2495 | 10 | 0.40 | 2485 | 2495 | 2465 | 73213 |
| 1733851800 | 2485 | 20 | 0.81 | 2480 | 2485 | 2455 | 153582 |
| 1733765400 | 2465 | -35 | -1.40 | 2505 | 2510 | 2450 | 284689 |
| 1733506200 | 2500 | 20 | 0.81 | 2460 | 2510 | 2460 | 99670 |
| 1733419800 | 2480 | 5 | 0.20 | 2470 | 2500 | 2450 | 385473 |
| 1733333400 | 2475 | 50 | 2.06 | 2425 | 2480 | 2425 | 160863 |
| 1733247000 | 2425 | -25 | -1.02 | 2455 | 2480 | 2420 | 114547 |
| 1733160600 | 2450 | -20 | -0.81 | 2485 | 2485 | 2450 | 103105 |
| 1732901400 | 2470 | 5 | 0.20 | 2470 | 2520 | 2460 | 327577 |
| 1732815000 | 2465 | 30 | 1.23 | 2455 | 2465 | 2415 | 81522 |
| 1732728600 | 2435 | 45 | 1.88 | 2385 | 2435 | 2385 | 192126 |
| 1732642200 | 2390 | 0 | 0.00 | 2365 | 2400 | 2365 | 172638 |
| 1732555800 | 2390 | 20 | 0.84 | 2410 | 2410 | 2350 | 200551 |
| 1732296600 | 2370 | 0 | 0.00 | 2365 | 2400 | 2365 | 105302 |
| 1732210200 | 2370 | 5 | 0.21 | 2380 | 2380 | 2345 | 199431 |
| 1732123800 | 2365 | -10 | -0.42 | 2395 | 2395 | 2355 | 210353 |
| 1732037400 | 2375 | -20 | -0.84 | 2395 | 2395 | 2375 | 254239 |
| 1731951000 | 2395 | 10 | 0.42 | 2385 | 2400 | 2370 | 199426 |
| 1731691800 | 2385 | -15 | -0.63 | 2385 | 2400 | 2375 | 414401 |
| 1731605400 | 2400 | 25 | 1.05 | 2375 | 2405 | 2375 | 132935 |
| 1731519000 | 2375 | 15 | 0.64 | 2360 | 2400 | 2360 | 138873 |
| 1731432600 | 2360 | -55 | -2.28 | 2415 | 2420 | 2360 | 85654 |
| 1731346200 | 2415 | -15 | -0.62 | 2460 | 2460 | 2395 | 134512 |
| 1731087000 | 2430 | 50 | 2.10 | 2380 | 2430 | 2370 | 86776 |
| 1731000600 | 2380 | 15 | 0.63 | 2365 | 2380 | 2350 | 78015 |
| 1730914200 | 2365 | 100 | 4.42 | 2290 | 2380 | 2280 | 160928 |
| 1730827800 | 2265 | 25 | 1.12 | 2240 | 2275 | 2220 | 108045 |
| 1730741400 | 2240 | 20 | 0.90 | 2230 | 2245 | 2230 | 160120 |
| 1730482200 | 2220 | -15 | -0.67 | 2250 | 2255 | 2205 | 214013 |
| 1730395800 | 2235 | -60 | -2.61 | 2295 | 2305 | 2235 | 376052 |
| 1730309400 | 2295 | 10 | 0.44 | 2275 | 2325 | 2260 | 78800 |
| 1730223000 | 2285 | -45 | -1.93 | 2330 | 2330 | 2285 | 155706 |
| 1730136600 | 2330 | -5 | -0.21 | 2330 | 2330 | 2310 | 102797 |
| 1729873800 | 2335 | 20 | 0.86 | 2315 | 2345 | 2315 | 200297 |
| 1729787400 | 2315 | 35 | 1.54 | 2315 | 2320 | 2285 | 182439 |
| 1729701000 | 2280 | -35 | -1.51 | 2315 | 2320 | 2270 | 530261 |
| 1729614600 | 2315 | 25 | 1.09 | 2275 | 2330 | 2260 | 152893 |
| 1729528200 | 2290 | -30 | -1.29 | 2320 | 2320 | 2275 | 130188 |
| 1729269000 | 2320 | 5 | 0.22 | 2290 | 2320 | 2290 | 73902 |
| 1729182600 | 2315 | 25 | 1.09 | 2290 | 2315 | 2290 | 159889 |
| 1729096200 | 2290 | 20 | 0.88 | 2270 | 2295 | 2265 | 136283 |
| 1729009800 | 2270 | -15 | -0.66 | 2275 | 2290 | 2265 | 157061 |
| 1728923400 | 2285 | 0 | 0.00 | 2280 | 2295 | 2280 | 170450 |
| 1728664200 | 2285 | -20 | -0.87 | 2320 | 2320 | 2285 | 121015 |
| 1728577800 | 2305 | 0 | 0.00 | 2300 | 2335 | 2285 | 176272 |
| 1728491400 | 2305 | 15 | 0.66 | 2295 | 2310 | 2285 | 84969 |
| 1728405000 | 2290 | -15 | -0.65 | 2320 | 2320 | 2280 | 152978 |
| 1728318600 | 2305 | -60 | -2.54 | 2345 | 2375 | 2305 | 90913 |
| 1728059400 | 2365 | -10 | -0.42 | 2370 | 2375 | 2335 | 34688 |
| 1727973000 | 2375 | 5 | 0.21 | 2365 | 2380 | 2360 | 66913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
