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
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
28/07/2014 1,090.00p 1,095.00p 1,085.00p 1,090.00p 7455
25/07/2014 1,092.50p 1,095.00p 1,090.00p 1,090.00p 20615
24/07/2014 1,089.00p 1,097.00p 1,089.00p 1,092.50p 14600
23/07/2014 1,083.00p 1,096.02p 1,083.00p 1,089.00p 9569
22/07/2014 1,075.00p 1,081.00p 1,075.00p 1,081.00p 1744
21/07/2014 1,072.50p 1,079.99p 1,066.00p 1,072.50p 8273
18/07/2014 1,072.50p 1,080.00p 1,065.00p 1,072.50p 8185
17/07/2014 1,072.50p 1,080.00p 1,072.50p 1,075.00p 7341
16/07/2014 1,071.00p 1,077.50p 1,063.80p 1,072.50p 28191
15/07/2014 1,070.00p 1,077.12p 1,067.00p 1,071.00p 5995
14/07/2014 1,070.00p 1,075.00p 1,062.00p 1,070.00p 2333
11/07/2014 1,070.00p 1,080.00p 1,062.00p 1,070.00p 12809
10/07/2014 1,057.50p 1,071.25p 1,057.50p 1,067.50p 2442
09/07/2014 1,057.50p 1,061.84p 1,047.67p 1,055.00p 3875
08/07/2014 1,057.50p 1,061.25p 1,050.00p 1,057.50p 3590
07/07/2014 1,062.50p 1,068.00p 1,057.50p 1,057.50p 7192
04/07/2014 1,056.00p 1,066.25p 1,056.00p 1,062.50p 74078
03/07/2014 1,055.00p 1,060.00p 1,055.00p 1,056.00p 3057
02/07/2014 1,050.00p 1,060.00p 1,049.00p 1,055.00p 1550
01/07/2014 1,049.50p 1,055.00p 1,043.00p 1,050.00p 24000
30/06/2014 1,050.00p 1,057.00p 1,042.00p 1,049.50p 8015
27/06/2014 1,050.00p 1,058.00p 1,050.00p 1,050.00p 1011
26/06/2014 1,050.00p 1,058.00p 1,043.00p 1,050.00p 60047
25/06/2014 1,050.00p 1,054.90p 1,043.00p 1,050.00p 1495
24/06/2014 1,050.00p 1,054.90p 1,043.00p 1,050.00p 0
23/06/2014 1,050.00p 1,054.90p 1,043.00p 1,050.00p 17025
20/06/2014 1,047.50p 1,054.90p 1,040.00p 1,050.00p 6661
19/06/2014 1,047.50p 1,053.50p 1,040.94p 1,047.50p 6392
18/06/2014 1,050.00p 1,055.00p 1,047.50p 1,047.50p 6265
17/06/2014 1,052.50p 1,064.00p 1,041.00p 1,050.00p 96278
16/06/2014 1,055.00p 1,060.00p 1,052.50p 1,052.50p 4331
13/06/2014 1,055.00p 1,059.90p 1,055.00p 1,055.00p 4128
12/06/2014 1,053.00p 1,065.00p 1,048.33p 1,055.00p 9214
11/06/2014 1,053.00p 1,053.00p 1,048.33p 1,053.00p 11217
10/06/2014 1,055.00p 1,055.00p 1,050.00p 1,053.00p 7241
09/06/2014 1,057.50p 1,057.50p 1,050.00p 1,055.00p 16210
06/06/2014 1,057.50p 1,061.00p 1,050.00p 1,057.50p 3269
05/06/2014 1,062.50p 1,070.00p 1,057.50p 1,057.50p 1560
04/06/2014 1,062.50p 1,066.25p 1,062.50p 1,062.50p 1080
03/06/2014 1,065.00p 1,069.10p 1,062.50p 1,062.50p 10260
02/06/2014 1,060.00p 1,066.25p 1,055.00p 1,065.00p 4638
30/05/2014 1,057.50p 1,065.00p 1,057.50p 1,060.00p 5594
29/05/2014 1,057.50p 1,059.00p 1,057.50p 1,057.50p 7314
28/05/2014 1,057.50p 1,060.00p 1,057.50p 1,057.50p 4760
27/05/2014 1,065.00p 1,065.00p 1,057.50p 1,057.50p 3525
23/05/2014 1,065.00p 1,066.00p 1,060.00p 1,065.00p 3744
22/05/2014 1,067.50p 1,069.00p 1,059.94p 1,065.00p 2715
21/05/2014 1,080.00p 1,082.60p 1,067.50p 1,067.50p 5703
20/05/2014 1,080.00p 1,086.00p 1,076.67p 1,080.00p 1928
19/05/2014 1,080.00p 1,086.00p 1,071.00p 1,080.00p 7592
16/05/2014 1,080.00p 1,086.00p 1,075.00p 1,080.00p 2893
15/05/2014 1,082.50p 1,089.99p 1,075.00p 1,075.00p 616
14/05/2014 1,080.00p 1,088.00p 1,080.00p 1,082.50p 18638
13/05/2014 1,072.50p 1,090.00p 1,070.00p 1,082.00p 18690
12/05/2014 1,062.50p 1,075.00p 1,062.50p 1,070.00p 15476
09/05/2014 1,060.00p 1,069.99p 1,057.62p 1,062.50p 3504
08/05/2014 1,060.00p 1,067.20p 1,050.00p 1,060.00p 15361
07/05/2014 1,055.00p 1,062.80p 1,045.00p 1,060.00p 11104
06/05/2014 1,055.00p 1,064.00p 1,048.33p 1,055.00p 6841
02/05/2014 1,055.00p 1,060.00p 1,045.00p 1,055.00p 18091
01/05/2014 1,055.00p 1,060.00p 1,046.00p 1,055.00p 2125
30/04/2014 1,055.00p 1,064.00p 1,043.00p 1,055.00p 14848
29/04/2014 1,052.50p 1,068.00p 1,052.50p 1,058.00p 8451
28/04/2014 1,045.00p 1,053.50p 1,040.50p 1,052.50p 17953
25/04/2014 1,047.50p 1,054.00p 1,045.00p 1,045.00p 9354
24/04/2014 1,047.50p 1,054.25p 1,047.50p 1,047.50p 4700
23/04/2014 1,062.50p 1,062.50p 1,045.00p 1,052.50p 23426
22/04/2014 1,062.50p 1,068.00p 1,055.00p 1,062.50p 140286
17/04/2014 1,062.50p 1,065.00p 1,055.02p 1,062.50p 12329
16/04/2014 1,062.50p 1,069.00p 1,055.02p 1,062.50p 9814
15/04/2014 1,062.50p 1,070.00p 1,055.00p 1,062.50p 7507
14/04/2014 1,070.00p 1,070.00p 1,065.00p 1,065.00p 10109
11/04/2014 1,071.50p 1,075.00p 1,065.00p 1,070.00p 4165
10/04/2014 1,081.50p 1,081.50p 1,065.00p 1,075.00p 16173
09/04/2014 1,081.50p 1,084.09p 1,079.00p 1,081.50p 11480
08/04/2014 1,081.50p 1,085.00p 1,081.50p 1,081.50p 6766
07/04/2014 1,082.50p 1,085.49p 1,080.00p 1,081.50p 10600
04/04/2014 1,082.50p 1,088.00p 1,082.50p 1,082.50p 2320
03/04/2014 1,075.00p 1,085.00p 1,075.00p 1,082.50p 15945
02/04/2014 1,072.50p 1,079.99p 1,065.00p 1,075.00p 12118
01/04/2014 1,065.00p 1,079.25p 1,064.00p 1,072.50p 10454
31/03/2014 1,060.00p 1,070.00p 1,056.70p 1,065.00p 8278
28/03/2014 1,057.50p 1,069.98p 1,055.00p 1,060.00p 2086
27/03/2014 1,060.00p 1,061.50p 1,055.00p 1,057.50p 825
26/03/2014 1,060.00p 1,065.00p 1,057.00p 1,060.00p 17927
25/03/2014 1,057.50p 1,064.00p 1,056.75p 1,060.00p 12614
24/03/2014 1,057.50p 1,064.00p 1,055.00p 1,057.50p 12996
21/03/2014 1,055.00p 1,064.98p 1,055.00p 1,057.50p 13369
20/03/2014 1,055.00p 1,060.00p 1,051.67p 1,055.00p 15066
19/03/2014 1,061.00p 1,064.90p 1,058.33p 1,060.00p 3014
18/03/2014 1,060.50p 1,064.99p 1,059.00p 1,062.50p 2867
17/03/2014 1,053.00p 1,064.99p 1,050.90p 1,060.50p 11032
14/03/2014 1,053.00p 1,060.59p 1,053.00p 1,053.00p 2444
13/03/2014 1,049.50p 1,058.99p 1,047.00p 1,053.00p 7545
12/03/2014 1,049.50p 1,057.10p 1,049.50p 1,049.50p 2214
11/03/2014 1,045.00p 1,054.00p 1,037.00p 1,049.50p 20560
10/03/2014 1,042.00p 1,052.00p 1,042.00p 1,045.00p 14126
07/03/2014 1,040.00p 1,048.00p 1,032.00p 1,042.00p 12406
06/03/2014 1,040.00p 1,050.00p 1,040.00p 1,040.00p 9887
05/03/2014 1,040.00p 1,048.00p 1,032.50p 1,040.00p 2320
04/03/2014 1,035.00p 1,048.00p 1,030.50p 1,040.00p 17877
03/03/2014 1,042.50p 1,042.50p 1,035.00p 1,035.00p 9110
28/02/2014 1,042.50p 1,050.00p 1,042.50p 1,042.50p 2225
27/02/2014 1,040.00p 1,056.00p 1,040.00p 1,042.50p 5933
26/02/2014 1,035.00p 1,050.00p 1,030.00p 1,040.00p 4180
25/02/2014 1,030.00p 1,041.00p 1,030.00p 1,035.00p 415
24/02/2014 1,030.00p 1,030.00p 1,028.00p 1,030.00p 4179
21/02/2014 1,030.00p 1,040.00p 1,028.00p 1,030.00p 1394
20/02/2014 1,030.00p 1,040.00p 1,027.49p 1,030.00p 13514
19/02/2014 1,022.50p 1,030.00p 1,022.50p 1,030.00p 2364
18/02/2014 1,022.50p 1,030.00p 1,021.00p 1,022.50p 7902
17/02/2014 1,020.00p 1,025.00p 1,020.00p 1,022.50p 2455
14/02/2014 1,017.50p 1,025.00p 1,015.00p 1,020.00p 5725
13/02/2014 1,017.50p 1,023.05p 1,010.00p 1,017.50p 2908
12/02/2014 1,017.50p 1,025.00p 1,010.00p 1,017.50p 8680
11/02/2014 1,017.50p 1,025.00p 1,010.00p 1,017.50p 11820
10/02/2014 1,017.50p 1,020.50p 1,017.50p 1,017.50p 2750
07/02/2014 1,012.50p 1,020.50p 1,010.00p 1,017.50p 46025
06/02/2014 1,000.00p 1,020.00p 1,000.00p 1,010.00p 28011
05/02/2014 997.50p 1,005.35p 990.00p 1,000.00p 4920
04/02/2014 1,002.50p 1,002.50p 992.00p 997.50p 6655
03/02/2014 1,007.50p 1,008.00p 1,002.50p 1,002.50p 1745
31/01/2014 1,010.00p 1,020.00p 1,000.00p 1,007.50p 14521
30/01/2014 1,010.00p 1,010.00p 1,001.60p 1,010.00p 8883
29/01/2014 1,010.00p 1,025.00p 1,000.00p 1,010.00p 23644
28/01/2014 1,025.00p 1,031.00p 1,025.00p 1,025.00p 4671
27/01/2014 1,045.00p 1,045.00p 1,015.00p 1,025.00p 5439
24/01/2014 1,047.50p 1,055.00p 1,040.00p 1,045.00p 5215
23/01/2014 1,042.50p 1,057.00p 1,038.75p 1,047.50p 14833
22/01/2014 1,035.00p 1,050.00p 1,035.00p 1,042.50p 6487
21/01/2014 1,030.00p 1,045.00p 1,028.75p 1,035.00p 11140
20/01/2014 1,025.00p 1,036.00p 1,025.00p 1,030.00p 56268
17/01/2014 1,022.50p 1,031.00p 1,022.50p 1,025.00p 9185
16/01/2014 1,020.00p 1,027.00p 1,020.00p 1,022.50p 36259
15/01/2014 1,007.50p 1,025.00p 1,005.00p 1,020.00p 3366
14/01/2014 977.50p 1,005.00p 977.50p 1,005.00p 23610
13/01/2014 977.50p 982.75p 977.50p 977.50p 8305
10/01/2014 972.50p 983.35p 972.50p 977.50p 28903
09/01/2014 966.00p 975.00p 966.00p 972.50p 27841
08/01/2014 959.50p 975.00p 955.00p 966.00p 45186
07/01/2014 947.50p 960.00p 947.50p 959.50p 28939
06/01/2014 940.25p 950.00p 940.25p 947.50p 659
03/01/2014 940.25p 945.50p 935.00p 940.25p 4700
02/01/2014 940.25p 945.50p 940.25p 940.25p 0
31/12/2013 940.25p 945.50p 940.25p 940.25p 5365
30/12/2013 932.50p 945.47p 932.50p 940.25p 4636
27/12/2013 925.00p 935.00p 925.00p 932.50p 21600
24/12/2013 925.00p 925.00p 922.00p 925.00p 963
23/12/2013 925.00p 929.00p 920.00p 925.00p 47200
20/12/2013 906.50p 925.00p 906.50p 925.00p 5671
19/12/2013 904.00p 910.00p 902.25p 906.50p 15190
18/12/2013 905.00p 907.00p 900.00p 904.00p 18309
17/12/2013 905.00p 910.00p 901.00p 905.00p 45520

*Close Price adjusted for both dividends and splits