Harbourvest Global Private Equity Limited (HVPE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 1.02249488753 | 2445 | 2495 | 2405 | 128311 | 2460.34079591 | DE |
| 4 | 50 | 2.06611570248 | 2420 | 2530 | 2400 | 145786 | 2468.32605267 | DE |
| 12 | 175 | 7.62527233115 | 2295 | 2530 | 2255 | 162123 | 2372.76427835 | DE |
| 26 | 110 | 4.66101694915 | 2360 | 2530 | 2210 | 165106 | 2341.3386495 | DE |
| 52 | 305 | 14.0877598152 | 2165 | 2530 | 2115 | 144765 | 2314.03558901 | DE |
| 156 | 280 | 12.7853881279 | 2190 | 2945 | 1900 | 152333 | 2337.94863913 | DE |
| 260 | 784 | 46.5005931198 | 1686 | 2945 | 857 | 134940 | 2142.58277707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 2475 | -10 | -0.40 | 2470 | 2495 | 2450 | 89688 |
| 1720801800 | 2485 | 0 | 0.00 | 2485 | 2495 | 2470 | 67831 |
| 1720715400 | 2485 | 35 | 1.43 | 2445 | 2485 | 2430 | 171370 |
| 1720629000 | 2450 | 35 | 1.45 | 2430 | 2450 | 2425 | 198953 |
| 1720542600 | 2415 | -10 | -0.41 | 2445 | 2445 | 2405 | 113715 |
| 1720456200 | 2425 | 0 | 0.00 | 2425 | 2440 | 2425 | 117927 |
| 1720197000 | 2425 | -15 | -0.61 | 2435 | 2470 | 2420 | 124706 |
| 1720110600 | 2440 | -15 | -0.61 | 2450 | 2450 | 2430 | 48672 |
| 1720024200 | 2455 | 50 | 2.08 | 2400 | 2455 | 2400 | 83139 |
| 1719937800 | 2405 | -5 | -0.21 | 2435 | 2440 | 2405 | 57517 |
| 1719851400 | 2410 | -60 | -2.43 | 2490 | 2490 | 2410 | 99387 |
| 1719592200 | 2470 | -10 | -0.40 | 2490 | 2495 | 2460 | 115663 |
| 1719505800 | 2480 | 30 | 1.22 | 2440 | 2490 | 2440 | 132945 |
| 1719419400 | 2450 | -50 | -2.00 | 2510 | 2510 | 2440 | 156199 |
| 1719333000 | 2500 | 0 | 0.00 | 2490 | 2510 | 2490 | 150364 |
| 1719246600 | 2500 | 15 | 0.60 | 2495 | 2510 | 2495 | 135347 |
| 1718987400 | 2485 | -35 | -1.39 | 2505 | 2515 | 2480 | 209237 |
| 1718901000 | 2520 | 35 | 1.41 | 2500 | 2530 | 2480 | 190521 |
| 1718814600 | 2485 | 10 | 0.40 | 2450 | 2500 | 2450 | 193965 |
| 1718728200 | 2475 | 75 | 3.13 | 2420 | 2475 | 2415 | 458570 |
| 1718641800 | 2400 | 15 | 0.63 | 2400 | 2420 | 2400 | 136934 |
| 1718382600 | 2385 | -25 | -1.04 | 2410 | 2410 | 2385 | 103808 |
| 1718296200 | 2410 | -10 | -0.41 | 2425 | 2425 | 2405 | 125997 |
| 1718209800 | 2420 | 15 | 0.62 | 2410 | 2425 | 2400 | 231431 |
| 1718123400 | 2405 | 30 | 1.26 | 2385 | 2420 | 2385 | 210427 |
| 1718037000 | 2375 | -25 | -1.04 | 2410 | 2415 | 2360 | 167213 |
| 1717777800 | 2400 | -20 | -0.83 | 2395 | 2425 | 2395 | 54215 |
| 1717691400 | 2420 | 85 | 3.64 | 2350 | 2420 | 2350 | 274193 |
| 1717605000 | 2335 | -5 | -0.21 | 2345 | 2355 | 2330 | 169591 |
| 1717518600 | 2340 | -5 | -0.21 | 2340 | 2350 | 2325 | 292459 |
| 1717432200 | 2345 | -45 | -1.88 | 2390 | 2390 | 2345 | 214261 |
| 1717173000 | 2390 | 20 | 0.84 | 2365 | 2390 | 2360 | 394136 |
| 1717086600 | 2370 | 45 | 1.94 | 2335 | 2375 | 2325 | 416274 |
| 1717000200 | 2325 | -10 | -0.43 | 2330 | 2340 | 2305 | 210182 |
| 1716913800 | 2335 | 50 | 2.19 | 2300 | 2335 | 2285 | 165197 |
| 1716568200 | 2285 | 20 | 0.88 | 2265 | 2285 | 2260 | 55359 |
| 1716481800 | 2265 | 0 | 0.00 | 2280 | 2280 | 2260 | 133211 |
| 1716395400 | 2265 | 0 | 0.00 | 2265 | 2275 | 2255 | 137570 |
| 1716309000 | 2265 | -5 | -0.22 | 2275 | 2275 | 2265 | 133253 |
| 1716222600 | 2270 | 0 | 0.00 | 2290 | 2290 | 2270 | 160489 |
| 1715963400 | 2270 | -35 | -1.52 | 2285 | 2295 | 2270 | 206176 |
| 1715877000 | 2305 | 20 | 0.88 | 2280 | 2305 | 2280 | 184512 |
| 1715790600 | 2285 | 5 | 0.22 | 2285 | 2285 | 2275 | 194932 |
| 1715704200 | 2280 | -10 | -0.44 | 2290 | 2290 | 2280 | 200910 |
| 1715617800 | 2290 | -5 | -0.22 | 2295 | 2300 | 2290 | 129944 |
| 1715358600 | 2295 | 10 | 0.44 | 2275 | 2295 | 2275 | 158067 |
| 1715272200 | 2285 | 5 | 0.22 | 2290 | 2290 | 2275 | 113559 |
| 1715185800 | 2280 | -15 | -0.65 | 2315 | 2315 | 2275 | 93479 |
| 1715099400 | 2295 | 5 | 0.22 | 2295 | 2300 | 2280 | 264016 |
| 1714753800 | 2290 | -10 | -0.43 | 2280 | 2300 | 2280 | 122006 |
| 1714667400 | 2300 | 30 | 1.32 | 2270 | 2300 | 2270 | 75136 |
| 1714581000 | 2270 | -25 | -1.09 | 2295 | 2295 | 2270 | 78914 |
| 1714494600 | 2295 | -15 | -0.65 | 2310 | 2315 | 2295 | 84548 |
| 1714408200 | 2310 | 20 | 0.87 | 2285 | 2320 | 2285 | 170068 |
| 1714149000 | 2290 | 15 | 0.66 | 2285 | 2295 | 2280 | 109537 |
| 1714062600 | 2275 | -10 | -0.44 | 2300 | 2300 | 2275 | 60196 |
| 1713976200 | 2285 | -20 | -0.87 | 2325 | 2325 | 2280 | 250113 |
| 1713889800 | 2305 | 5 | 0.22 | 2295 | 2320 | 2295 | 205125 |
| 1713803400 | 2300 | 30 | 1.32 | 2275 | 2300 | 2270 | 126075 |
| 1713544200 | 2270 | 0 | 0.00 | 2265 | 2270 | 2230 | 126096 |
| 1713457800 | 2270 | -10 | -0.44 | 2270 | 2280 | 2270 | 91090 |
| 1713371400 | 2280 | 10 | 0.44 | 2280 | 2285 | 2270 | 101707 |
| 1713285000 | 2270 | -5 | -0.22 | 2275 | 2295 | 2270 | 534652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
