NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Private Equity Partners Ltd.

Date Open High Low Close* Volume
13/05/2015 1,155.00p 1,174.33p 1,152.27p 1,165.00p 21525
12/05/2015 1,155.00p 1,158.90p 1,150.00p 1,155.00p 131297
11/05/2015 1,155.00p 1,160.00p 1,150.00p 1,155.00p 12312
08/05/2015 1,152.50p 1,158.80p 1,148.30p 1,155.00p 822505
07/05/2015 1,152.50p 1,156.10p 1,146.50p 1,152.50p 8524
06/05/2015 1,155.00p 1,158.50p 1,150.00p 1,152.50p 23371
05/05/2015 1,155.00p 1,158.65p 1,151.40p 1,155.00p 127576
01/05/2015 1,152.50p 1,158.00p 1,152.50p 1,155.00p 20050
30/04/2015 1,159.50p 1,159.50p 1,150.00p 1,152.50p 67776
29/04/2015 1,159.50p 1,160.60p 1,154.00p 1,159.50p 24780
28/04/2015 1,161.50p 1,165.25p 1,156.00p 1,159.50p 3244
27/04/2015 1,165.00p 1,166.50p 1,157.00p 1,162.50p 23160
24/04/2015 1,166.00p 1,168.00p 1,162.00p 1,166.00p 7780
23/04/2015 1,167.00p 1,167.00p 1,160.00p 1,165.00p 23644
22/04/2015 1,164.00p 1,165.00p 1,160.00p 1,165.00p 19362
21/04/2015 1,165.00p 1,165.00p 1,162.40p 1,164.00p 10934
20/04/2015 1,162.50p 1,165.50p 1,162.42p 1,165.00p 11295
17/04/2015 1,162.50p 1,163.58p 1,160.00p 1,162.50p 33668
16/04/2015 1,164.00p 1,167.00p 1,159.42p 1,162.50p 188342
15/04/2015 1,163.00p 1,165.00p 1,160.00p 1,163.00p 52445
14/04/2015 1,160.00p 1,166.92p 1,159.40p 1,163.00p 173656
13/04/2015 1,160.00p 1,165.00p 1,153.00p 1,160.00p 58574
10/04/2015 1,160.00p 1,162.00p 1,158.00p 1,160.00p 19010
09/04/2015 1,160.00p 1,165.00p 1,155.00p 1,160.00p 327840
08/04/2015 1,161.50p 1,163.00p 1,153.00p 1,160.00p 108242
07/04/2015 1,162.50p 1,163.00p 1,156.00p 1,161.50p 31957
02/04/2015 1,165.00p 1,168.00p 1,152.00p 1,162.50p 147667
01/04/2015 1,167.50p 1,173.50p 1,156.00p 1,165.00p 13946
31/03/2015 1,170.00p 1,180.00p 1,160.00p 1,167.50p 26004
30/03/2015 1,170.00p 1,171.00p 1,160.00p 1,170.00p 22803
27/03/2015 1,170.00p 1,180.00p 1,160.00p 1,170.00p 15513
26/03/2015 1,185.00p 1,185.00p 1,167.50p 1,167.50p 8401
25/03/2015 1,189.00p 1,189.00p 1,181.00p 1,186.50p 13527
24/03/2015 1,197.50p 1,197.50p 1,179.55p 1,190.00p 24976
23/03/2015 1,197.50p 1,200.00p 1,190.02p 1,197.50p 16664
20/03/2015 1,202.50p 1,202.50p 1,190.02p 1,197.50p 21705
19/03/2015 1,210.00p 1,210.61p 1,191.00p 1,202.50p 29859
18/03/2015 1,210.00p 1,215.00p 1,206.00p 1,210.00p 13585
17/03/2015 1,210.00p 1,215.00p 1,205.00p 1,210.00p 26318
16/03/2015 1,210.00p 1,220.00p 1,206.00p 1,210.00p 32085
13/03/2015 1,210.00p 1,211.70p 1,205.00p 1,210.00p 8960
12/03/2015 1,210.00p 1,215.00p 1,205.00p 1,210.00p 72030
11/03/2015 1,210.00p 1,211.69p 1,201.00p 1,210.00p 17053
10/03/2015 1,207.50p 1,211.67p 1,205.00p 1,210.00p 8335
09/03/2015 1,212.50p 1,215.00p 1,206.50p 1,207.50p 6314
06/03/2015 1,207.50p 1,215.05p 1,200.00p 1,212.50p 29355
05/03/2015 1,207.50p 1,210.20p 1,200.00p 1,207.50p 44495
04/03/2015 1,207.50p 1,211.00p 1,201.50p 1,207.50p 19085
03/03/2015 1,212.50p 1,213.00p 1,207.50p 1,207.50p 10205
02/03/2015 1,212.50p 1,218.00p 1,210.25p 1,212.50p 3240
27/02/2015 1,205.00p 1,215.00p 1,197.00p 1,212.50p 7930
26/02/2015 1,205.00p 1,213.00p 1,199.62p 1,205.00p 11030
25/02/2015 1,201.50p 1,207.97p 1,195.00p 1,202.50p 21749
24/02/2015 1,190.00p 1,205.38p 1,187.31p 1,201.50p 21405
23/02/2015 1,188.50p 1,193.00p 1,188.50p 1,190.00p 14775
20/02/2015 1,184.50p 1,195.00p 1,182.00p 1,188.50p 25073
19/02/2015 1,185.00p 1,185.00p 1,174.41p 1,184.50p 17155
18/02/2015 1,187.50p 1,187.50p 1,180.00p 1,185.00p 13088
17/02/2015 1,187.50p 1,190.00p 1,182.00p 1,185.00p 5694
16/02/2015 1,187.50p 1,195.00p 1,187.50p 1,187.50p 20899
13/02/2015 1,187.50p 1,193.00p 1,181.00p 1,187.50p 10008
12/02/2015 1,185.50p 1,193.00p 1,180.66p 1,187.50p 11695
11/02/2015 1,205.00p 1,208.65p 1,200.00p 1,205.00p 7313
10/02/2015 1,205.00p 1,208.67p 1,205.00p 1,205.00p 6245
09/02/2015 1,201.00p 1,208.67p 1,195.00p 1,205.00p 14924
06/02/2015 1,201.00p 1,206.04p 1,195.00p 1,201.00p 9588
05/02/2015 1,200.00p 1,207.00p 1,195.96p 1,201.00p 13076
04/02/2015 1,200.00p 1,206.67p 1,200.00p 1,200.00p 20200
03/02/2015 1,200.50p 1,206.67p 1,200.00p 1,200.00p 5000
02/02/2015 1,202.50p 1,207.50p 1,195.00p 1,200.50p 11368
30/01/2015 1,202.50p 1,207.50p 1,199.50p 1,202.50p 4400
29/01/2015 1,202.50p 1,208.00p 1,202.50p 1,202.50p 1250
28/01/2015 1,205.00p 1,208.00p 1,196.50p 1,202.50p 8250
27/01/2015 1,206.00p 1,211.10p 1,196.63p 1,205.00p 4459
26/01/2015 1,199.50p 1,211.14p 1,198.00p 1,206.00p 14172
23/01/2015 1,194.00p 1,201.40p 1,192.20p 1,199.50p 20828
22/01/2015 1,194.00p 1,199.75p 1,186.80p 1,194.00p 13216
21/01/2015 1,194.00p 1,200.00p 1,185.00p 1,194.00p 10346
20/01/2015 1,177.50p 1,200.00p 1,160.00p 1,194.00p 90999
19/01/2015 1,166.00p 1,185.00p 1,165.96p 1,177.50p 13455
16/01/2015 1,160.00p 1,170.00p 1,160.00p 1,166.00p 32727
15/01/2015 1,160.00p 1,168.00p 1,160.00p 1,160.00p 5090
14/01/2015 1,160.00p 1,165.00p 1,155.00p 1,155.00p 38993
13/01/2015 1,156.50p 1,161.24p 1,150.00p 1,159.00p 8045
12/01/2015 1,154.00p 1,163.00p 1,150.94p 1,156.50p 7560
09/01/2015 1,152.50p 1,161.49p 1,149.95p 1,153.50p 16940
08/01/2015 1,141.50p 1,157.61p 1,139.00p 1,154.00p 32335
07/01/2015 1,135.00p 1,144.00p 1,133.30p 1,141.50p 21015
06/01/2015 1,132.00p 1,138.57p 1,132.00p 1,135.00p 6360
05/01/2015 1,132.00p 1,134.00p 1,130.00p 1,132.00p 11640
02/01/2015 1,132.00p 1,134.00p 1,132.00p 1,132.00p 1435
31/12/2014 1,132.00p 1,134.00p 1,132.00p 1,132.00p 1418
30/12/2014 1,129.50p 1,134.00p 1,129.50p 1,132.00p 10625
29/12/2014 1,129.50p 1,134.00p 1,126.41p 1,129.50p 5145
24/12/2014 1,129.50p 1,129.50p 1,129.50p 1,129.50p 0
23/12/2014 1,129.50p 1,133.10p 1,126.41p 1,129.50p 4691
22/12/2014 1,129.50p 1,133.10p 1,129.50p 1,129.50p 2154
19/12/2014 1,127.00p 1,135.00p 1,127.00p 1,129.50p 4798
18/12/2014 1,127.00p 1,132.60p 1,125.00p 1,127.00p 3700
17/12/2014 1,125.50p 1,132.00p 1,122.10p 1,127.00p 6600
16/12/2014 1,127.00p 1,130.00p 1,120.00p 1,127.00p 12130
15/12/2014 1,130.00p 1,131.80p 1,123.00p 1,127.00p 1265
12/12/2014 1,135.00p 1,139.57p 1,130.00p 1,130.00p 7652
11/12/2014 1,132.50p 1,135.00p 1,128.75p 1,135.00p 2022
10/12/2014 1,132.50p 1,134.00p 1,132.00p 1,132.50p 6945
09/12/2014 1,147.50p 1,147.50p 1,125.00p 1,132.50p 25495
08/12/2014 1,147.50p 1,148.00p 1,145.00p 1,147.50p 11050
05/12/2014 1,157.50p 1,160.00p 1,147.50p 1,147.50p 1108
04/12/2014 1,162.50p 1,170.00p 1,150.00p 1,157.50p 24311
03/12/2014 1,162.50p 1,170.00p 1,155.00p 1,162.50p 44253
02/12/2014 1,157.50p 1,165.00p 1,157.50p 1,162.50p 18395
01/12/2014 1,155.00p 1,160.00p 1,155.00p 1,157.50p 4798
28/11/2014 1,152.50p 1,170.00p 1,148.75p 1,152.50p 9396
27/11/2014 1,152.50p 1,159.00p 1,152.00p 1,152.50p 3981
26/11/2014 1,153.50p 1,159.95p 1,152.00p 1,152.50p 5693
25/11/2014 1,152.50p 1,159.00p 1,150.00p 1,153.50p 23065
24/11/2014 1,155.00p 1,159.00p 1,150.00p 1,152.50p 2777
21/11/2014 1,155.00p 1,159.90p 1,152.50p 1,155.00p 17190
20/11/2014 1,155.00p 1,160.00p 1,154.10p 1,155.00p 3348
19/11/2014 1,153.50p 1,160.00p 1,150.25p 1,155.00p 15241
18/11/2014 1,152.50p 1,165.00p 1,152.50p 1,153.50p 4982
17/11/2014 1,152.50p 1,165.00p 1,152.50p 1,152.50p 6226
14/11/2014 1,160.00p 1,160.00p 1,152.50p 1,152.50p 9515
13/11/2014 1,152.50p 1,155.10p 1,152.50p 1,155.00p 1398
12/11/2014 1,147.50p 1,155.00p 1,147.50p 1,152.50p 2863
11/11/2014 1,141.00p 1,155.00p 1,140.40p 1,145.00p 36035
10/11/2014 1,140.00p 1,147.00p 1,140.00p 1,141.00p 2396
07/11/2014 1,140.00p 1,149.00p 1,140.00p 1,140.00p 7993
06/11/2014 1,142.50p 1,149.50p 1,142.50p 1,142.50p 4199
05/11/2014 1,142.50p 1,150.00p 1,139.65p 1,142.50p 4710
04/11/2014 1,142.50p 1,150.00p 1,139.00p 1,142.50p 854
03/11/2014 1,135.00p 1,150.00p 1,135.00p 1,142.50p 8492
31/10/2014 1,131.00p 1,135.00p 1,131.00p 1,135.00p 10000
30/10/2014 1,127.50p 1,131.00p 1,125.00p 1,131.00p 7375
29/10/2014 1,125.00p 1,130.00p 1,122.00p 1,127.50p 7424
28/10/2014 1,119.50p 1,130.00p 1,118.00p 1,125.00p 11079
27/10/2014 1,111.50p 1,120.60p 1,109.75p 1,119.50p 13554
24/10/2014 1,092.50p 1,115.00p 1,092.50p 1,111.50p 19007
23/10/2014 1,090.00p 1,100.00p 1,090.00p 1,092.50p 135505
22/10/2014 1,085.00p 1,095.87p 1,085.00p 1,090.00p 5130
21/10/2014 1,087.50p 1,091.00p 1,085.00p 1,085.00p 16012
20/10/2014 1,095.00p 1,096.67p 1,083.75p 1,087.50p 3095
17/10/2014 1,097.50p 1,105.00p 1,080.00p 1,095.00p 4010
16/10/2014 1,122.50p 1,122.50p 1,097.50p 1,097.50p 12965
15/10/2014 1,134.00p 1,138.11p 1,122.50p 1,122.50p 4252
14/10/2014 1,142.50p 1,142.50p 1,132.00p 1,134.00p 5614
13/10/2014 1,142.50p 1,146.59p 1,135.00p 1,142.50p 8854
10/10/2014 1,147.50p 1,151.59p 1,140.00p 1,150.00p 2965
09/10/2014 1,147.50p 1,150.67p 1,142.00p 1,147.50p 10035
08/10/2014 1,151.00p 1,153.40p 1,142.00p 1,142.00p 37096
07/10/2014 1,157.50p 1,163.75p 1,154.00p 1,154.00p 42377
06/10/2014 1,153.50p 1,162.00p 1,153.00p 1,157.00p 36488
03/10/2014 1,150.00p 1,160.58p 1,150.00p 1,153.50p 37000
02/10/2014 1,152.00p 1,161.98p 1,144.35p 1,150.00p 3557
01/10/2014 1,152.00p 1,161.58p 1,150.00p 1,152.00p 136875
30/09/2014 1,153.50p 1,159.65p 1,152.00p 1,152.00p 8100
29/09/2014 1,153.50p 1,161.00p 1,149.00p 1,153.50p 20189
26/09/2014 1,152.00p 1,155.58p 1,146.67p 1,153.50p 10990
25/09/2014 1,155.00p 1,164.61p 1,150.00p 1,153.50p 4350
24/09/2014 1,151.50p 1,159.67p 1,147.25p 1,155.00p 7651
23/09/2014 1,151.50p 1,160.00p 1,145.00p 1,151.50p 22480
22/09/2014 1,145.00p 1,154.75p 1,145.00p 1,151.50p 109621
19/09/2014 1,136.50p 1,147.50p 1,136.50p 1,147.50p 3956
18/09/2014 1,125.00p 1,140.00p 1,124.67p 1,132.50p 39723
17/09/2014 1,119.00p 1,130.00p 1,119.00p 1,122.50p 13721
16/09/2014 1,119.00p 1,120.60p 1,115.80p 1,119.00p 7022
15/09/2014 1,120.50p 1,122.50p 1,116.30p 1,119.00p 9250
12/09/2014 1,119.00p 1,122.50p 1,116.00p 1,120.50p 46464
11/09/2014 1,117.50p 1,120.60p 1,115.64p 1,119.00p 4995
10/09/2014 1,117.50p 1,119.50p 1,105.00p 1,117.50p 81110
09/09/2014 1,120.00p 1,128.00p 1,110.00p 1,117.50p 3145
08/09/2014 1,120.00p 1,129.80p 1,113.10p 1,120.00p 2375
05/09/2014 1,118.50p 1,129.80p 1,112.00p 1,120.00p 14110
04/09/2014 1,115.00p 1,120.00p 1,111.70p 1,118.50p 95144
03/09/2014 1,110.00p 1,115.67p 1,108.00p 1,115.00p 27207
02/09/2014 1,110.00p 1,113.00p 1,108.00p 1,110.00p 14900
01/09/2014 1,108.50p 1,125.00p 1,108.50p 1,108.50p 6060
29/08/2014 1,107.00p 1,112.47p 1,103.79p 1,107.00p 3993
28/08/2014 1,105.00p 1,111.00p 1,105.00p 1,107.00p 18801
27/08/2014 1,095.00p 1,110.00p 1,095.00p 1,105.00p 16318
26/08/2014 1,093.00p 1,097.75p 1,088.10p 1,095.00p 11903
22/08/2014 1,093.00p 1,099.15p 1,093.00p 1,093.00p 2582
21/08/2014 1,093.00p 1,098.50p 1,088.00p 1,093.00p 6521
20/08/2014 1,093.00p 1,098.50p 1,089.11p 1,093.00p 2889
19/08/2014 1,093.00p 1,098.50p 1,089.11p 1,093.00p 17913
18/08/2014 1,093.00p 1,098.60p 1,088.00p 1,093.00p 24650
15/08/2014 1,091.00p 1,100.00p 1,089.67p 1,093.50p 6485
14/08/2014 1,085.00p 1,095.00p 1,085.00p 1,091.00p 8604
13/08/2014 1,081.50p 1,095.00p 1,080.00p 1,095.00p 127225
12/08/2014 1,077.50p 1,085.22p 1,076.00p 1,081.50p 6798
11/08/2014 1,072.50p 1,080.00p 1,066.00p 1,077.50p 4990
08/08/2014 1,069.00p 1,077.54p 1,063.00p 1,070.50p 23935
07/08/2014 1,068.50p 1,073.79p 1,063.10p 1,069.50p 10317
06/08/2014 1,077.50p 1,090.00p 1,068.50p 1,068.50p 3163
05/08/2014 1,090.00p 1,099.98p 1,085.00p 1,090.00p 11379
04/08/2014 1,090.00p 1,100.00p 1,083.00p 1,090.00p 19256
01/08/2014 1,090.00p 1,099.98p 1,090.00p 1,090.00p 10436
31/07/2014 1,090.00p 1,096.00p 1,085.00p 1,090.00p 19814
30/07/2014 1,090.00p 1,099.65p 1,085.00p 1,090.00p 7675
29/07/2014 1,090.00p 1,098.00p 1,081.00p 1,090.00p 9250

*Close Price adjusted for both dividends and splits