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
11/12/2013 908.00p 910.00p 904.80p 905.00p 0
10/12/2013 908.00p 910.00p 904.80p 908.00p 6930
09/12/2013 908.00p 910.00p 907.00p 908.00p 0
06/12/2013 907.00p 910.00p 907.00p 908.00p 1050
05/12/2013 908.00p 908.00p 904.80p 908.00p 1500
04/12/2013 908.00p 910.00p 904.80p 908.00p 1905
03/12/2013 908.00p 910.00p 908.00p 908.00p 19000
02/12/2013 908.00p 912.00p 905.00p 908.00p 6076
29/11/2013 909.00p 910.00p 905.00p 908.00p 3000
28/11/2013 908.00p 910.00p 905.00p 908.00p 12445
27/11/2013 907.00p 912.00p 907.00p 908.00p 6348
26/11/2013 907.00p 908.00p 903.29p 907.00p 5161
25/11/2013 907.00p 910.00p 906.00p 907.00p 1240
22/11/2013 907.00p 907.00p 904.60p 907.00p 2500
21/11/2013 907.00p 908.50p 907.00p 907.00p 648400
20/11/2013 907.00p 909.12p 904.60p 907.00p 5125
19/11/2013 910.00p 912.10p 904.00p 907.00p 5265
18/11/2013 910.00p 911.00p 909.24p 910.00p 6298
15/11/2013 910.00p 913.00p 910.00p 910.00p 928
14/11/2013 903.50p 913.00p 903.50p 910.00p 9904
13/11/2013 904.00p 904.00p 902.00p 903.50p 1500
12/11/2013 902.50p 905.00p 900.80p 904.00p 14768
11/11/2013 902.50p 903.50p 900.00p 902.50p 15083
08/11/2013 898.00p 907.00p 894.55p 903.50p 9253
07/11/2013 901.00p 902.00p 894.90p 898.00p 109960
06/11/2013 901.00p 902.00p 896.55p 901.00p 3150
05/11/2013 901.00p 901.50p 893.76p 901.00p 0
04/11/2013 901.50p 901.50p 893.76p 901.00p 3614
01/11/2013 902.00p 903.50p 901.00p 901.00p 840
31/10/2013 907.00p 908.00p 903.50p 903.50p 0
30/10/2013 907.00p 908.00p 904.00p 907.00p 2407
29/10/2013 909.00p 910.00p 907.00p 907.00p 25215
28/10/2013 910.00p 910.71p 906.50p 910.00p 0
25/10/2013 910.00p 910.71p 906.50p 910.00p 10165
24/10/2013 907.50p 910.71p 906.00p 910.00p 4390
23/10/2013 906.50p 907.50p 903.00p 907.50p 60900
22/10/2013 906.50p 907.00p 906.43p 906.50p 16005
21/10/2013 906.50p 906.50p 903.70p 906.50p 2012
18/10/2013 906.50p 909.00p 906.50p 906.50p 11340
17/10/2013 906.50p 908.00p 903.70p 906.50p 11406
16/10/2013 906.50p 906.50p 903.70p 906.50p 1805
15/10/2013 906.00p 910.00p 904.00p 906.50p 20982
14/10/2013 906.00p 907.00p 906.00p 906.00p 0
11/10/2013 906.00p 907.00p 906.00p 906.00p 2495
10/10/2013 905.00p 907.00p 902.80p 906.00p 4670
09/10/2013 910.00p 910.00p 906.25p 907.50p 27181
08/10/2013 910.00p 915.00p 908.50p 910.00p 12650
07/10/2013 910.00p 910.00p 909.80p 910.00p 5000
04/10/2013 910.00p 910.00p 909.80p 910.00p 6350
03/10/2013 910.00p 911.50p 908.00p 910.00p 15015
02/10/2013 910.00p 910.00p 906.50p 910.00p 55355
01/10/2013 910.00p 911.67p 910.00p 910.00p 21045
30/09/2013 906.00p 909.00p 906.00p 906.00p 2765
27/09/2013 906.00p 912.00p 906.00p 906.00p 8125
26/09/2013 906.00p 912.00p 906.00p 906.00p 2350
25/09/2013 906.00p 910.00p 906.00p 906.00p 2920
24/09/2013 905.00p 906.00p 901.50p 906.00p 2930
23/09/2013 905.00p 912.00p 901.50p 905.00p 10044
20/09/2013 905.00p 908.50p 901.50p 905.00p 27586
19/09/2013 905.50p 909.70p 905.00p 905.00p 4095
18/09/2013 897.50p 904.00p 897.50p 901.00p 15761
17/09/2013 892.50p 905.00p 888.75p 897.50p 11111
16/09/2013 887.50p 900.00p 883.75p 892.50p 4472
13/09/2013 885.00p 900.00p 885.00p 887.50p 18897
12/09/2013 885.00p 890.00p 885.00p 885.00p 12375
11/09/2013 885.00p 890.00p 885.00p 885.00p 3540
10/09/2013 885.00p 890.00p 884.00p 885.00p 3838
09/09/2013 880.00p 893.50p 880.00p 885.00p 15000
06/09/2013 880.00p 883.00p 880.00p 880.00p 1490
05/09/2013 880.00p 884.00p 880.00p 880.00p 0
04/09/2013 880.00p 884.00p 880.00p 880.00p 4854
03/09/2013 880.00p 884.00p 880.00p 880.00p 2950
02/09/2013 880.00p 883.00p 880.00p 880.00p 13738
30/08/2013 880.00p 883.50p 876.00p 880.00p 0
29/08/2013 883.50p 883.50p 876.00p 880.00p 24011
28/08/2013 883.50p 883.50p 876.00p 883.50p 680
27/08/2013 883.50p 888.60p 883.50p 883.50p 1847
23/08/2013 883.50p 890.00p 878.00p 883.50p 3728
22/08/2013 885.00p 885.00p 876.00p 883.50p 700
21/08/2013 890.00p 899.00p 885.00p 885.00p 36
20/08/2013 890.00p 890.00p 890.00p 890.00p 2080
19/08/2013 890.00p 899.00p 877.40p 890.00p 0
16/08/2013 895.00p 899.00p 877.40p 890.00p 8720
15/08/2013 897.50p 905.00p 885.00p 895.00p 7158
14/08/2013 901.50p 905.60p 897.50p 897.50p 6969
13/08/2013 899.00p 905.60p 899.00p 899.00p 8
12/08/2013 899.00p 899.00p 888.00p 899.00p 90
09/08/2013 899.00p 905.60p 888.00p 899.00p 9118
08/08/2013 899.00p 915.00p 888.00p 899.00p 0
07/08/2013 910.00p 915.00p 888.00p 899.00p 136
06/08/2013 915.00p 915.00p 907.00p 915.00p 5087
05/08/2013 915.00p 915.00p 907.00p 915.00p 2878
02/08/2013 910.00p 923.00p 910.00p 915.00p 18107
01/08/2013 923.00p 923.00p 901.50p 910.00p 54
31/07/2013 925.50p 925.50p 921.00p 923.00p 3122
30/07/2013 925.50p 926.40p 923.00p 923.00p 4700
29/07/2013 925.50p 929.00p 925.50p 925.50p 991
26/07/2013 925.50p 929.00p 921.90p 925.50p 7221
25/07/2013 925.50p 925.50p 921.90p 925.50p 3790
24/07/2013 925.50p 930.00p 922.50p 925.50p 7450
23/07/2013 925.50p 926.40p 922.50p 925.50p 0
22/07/2013 925.50p 926.40p 922.50p 925.50p 600
19/07/2013 922.50p 926.40p 922.50p 925.50p 987
18/07/2013 920.00p 922.50p 920.00p 922.50p 13033
17/07/2013 920.00p 925.00p 920.00p 920.00p 3276558
16/07/2013 920.00p 920.00p 920.00p 920.00p 12866
15/07/2013 917.50p 935.00p 908.00p 920.00p 6200
12/07/2013 915.00p 925.00p 905.00p 917.50p 4063
11/07/2013 905.00p 925.00p 905.00p 915.00p 11957
10/07/2013 905.00p 920.00p 905.00p 905.00p 3100
09/07/2013 905.00p 915.00p 905.00p 905.00p 816
08/07/2013 905.00p 910.00p 902.50p 905.00p 0
05/07/2013 902.50p 910.00p 902.50p 902.50p 250
04/07/2013 897.50p 900.00p 891.50p 900.00p 3608
03/07/2013 895.00p 900.00p 882.00p 897.50p 0
02/07/2013 892.50p 900.00p 882.00p 895.00p 18291
01/07/2013 889.50p 902.50p 880.00p 892.50p 13952
28/06/2013 890.00p 894.00p 877.00p 889.50p 0
27/06/2013 887.50p 894.00p 877.00p 889.50p 6420
26/06/2013 887.50p 895.00p 876.00p 887.50p 0
25/06/2013 887.50p 895.00p 876.00p 887.50p 0
24/06/2013 895.00p 895.00p 876.00p 887.50p 4505
21/06/2013 895.00p 897.50p 885.00p 895.00p 0
20/06/2013 897.50p 897.50p 885.00p 895.00p 1437
19/06/2013 897.50p 897.50p 895.00p 897.50p 2500
18/06/2013 897.50p 907.50p 897.50p 897.50p 0
17/06/2013 897.50p 907.50p 897.50p 897.50p 0
14/06/2013 900.00p 907.50p 897.50p 897.50p 0
13/06/2013 900.00p 907.50p 900.00p 900.00p 0
12/06/2013 907.50p 907.50p 900.00p 900.00p 6675
11/06/2013 907.50p 907.50p 900.35p 907.50p 679
10/06/2013 907.50p 910.00p 902.28p 907.50p 0
07/06/2013 907.50p 910.00p 902.28p 907.50p 0
06/06/2013 910.00p 910.00p 902.28p 907.50p 460
05/06/2013 907.50p 913.00p 900.00p 907.50p 29228
04/06/2013 907.50p 907.50p 905.00p 907.50p 0
03/06/2013 907.50p 907.50p 905.00p 907.50p 0
31/05/2013 907.50p 907.50p 905.00p 907.50p 0
30/05/2013 907.50p 907.50p 905.00p 907.50p 0
29/05/2013 907.50p 907.50p 905.00p 907.50p 774
28/05/2013 910.00p 910.00p 900.00p 907.50p 214
24/05/2013 910.00p 915.00p 906.50p 910.00p 0
23/05/2013 910.00p 915.00p 906.50p 910.00p 0
22/05/2013 906.50p 915.00p 906.50p 910.00p 5000
21/05/2013 905.00p 913.30p 898.00p 906.50p 5075
20/05/2013 905.00p 912.50p 893.75p 905.00p 0
17/05/2013 905.00p 912.50p 893.75p 905.00p 0
16/05/2013 905.00p 912.50p 893.75p 905.00p 0
15/05/2013 902.50p 912.50p 893.75p 905.00p 4743
14/05/2013 900.00p 913.00p 894.50p 902.50p 4469
13/05/2013 882.50p 900.00p 882.50p 894.50p 5400
10/05/2013 880.00p 888.00p 880.00p 882.50p 802
09/05/2013 880.00p 880.00p 871.00p 880.00p 470
08/05/2013 880.00p 880.00p 871.00p 880.00p 2500
07/05/2013 877.50p 890.00p 877.50p 880.00p 0
03/05/2013 875.00p 877.50p 861.00p 877.50p 0
02/05/2013 875.00p 875.00p 861.00p 875.00p 1060
01/05/2013 875.00p 885.00p 875.00p 875.00p 5700
30/04/2013 875.00p 875.00p 861.00p 875.00p 2900
29/04/2013 875.00p 883.00p 861.00p 875.00p 0
26/04/2013 875.00p 883.00p 861.00p 875.00p 3558
25/04/2013 874.00p 875.00p 862.40p 875.00p 0
24/04/2013 875.00p 875.00p 862.40p 875.00p 2486
23/04/2013 875.00p 884.50p 875.00p 875.00p 4250
22/04/2013 875.00p 885.00p 862.40p 875.00p 4400
19/04/2013 880.00p 887.82p 867.00p 877.50p 17664
18/04/2013 880.00p 894.00p 870.00p 880.00p 0
17/04/2013 882.50p 894.00p 870.00p 882.50p 0
16/04/2013 885.00p 894.00p 870.00p 882.50p 6195
15/04/2013 885.00p 899.00p 885.00p 885.00p 824
12/04/2013 885.00p 890.00p 885.00p 885.00p 1600
11/04/2013 877.50p 889.00p 871.20p 885.00p 6562
10/04/2013 880.00p 880.00p 871.60p 877.50p 1922
09/04/2013 880.00p 880.00p 870.00p 880.00p 2200
08/04/2013 880.00p 880.00p 861.00p 880.00p 467
05/04/2013 880.00p 880.00p 869.00p 880.00p 4682
04/04/2013 880.00p 882.00p 870.00p 880.00p 0
03/04/2013 880.00p 882.00p 870.00p 880.00p 2230
02/04/2013 882.50p 882.50p 870.60p 880.00p 10071
28/03/2013 880.00p 890.00p 870.60p 880.00p 8037
27/03/2013 882.50p 882.50p 870.00p 870.00p 20432
26/03/2013 882.50p 890.00p 871.00p 882.50p 0
25/03/2013 882.50p 890.00p 871.00p 882.50p 8217
22/03/2013 880.00p 882.00p 871.00p 880.00p 20097
21/03/2013 880.00p 882.00p 870.00p 880.00p 10808
20/03/2013 880.00p 882.50p 871.00p 880.00p 0
19/03/2013 882.50p 882.50p 871.00p 880.00p 4696
18/03/2013 885.00p 885.00p 878.00p 882.50p 0
15/03/2013 885.00p 885.00p 878.00p 885.00p 0
14/03/2013 885.00p 885.00p 878.00p 885.00p 1372
13/03/2013 885.00p 895.00p 882.50p 885.00p 0
12/03/2013 882.50p 895.00p 882.50p 885.00p 18800
11/03/2013 874.00p 895.00p 871.00p 882.50p 7172
08/03/2013 872.50p 874.00p 867.50p 874.00p 0
07/03/2013 870.00p 872.50p 860.00p 872.50p 977
06/03/2013 871.50p 873.20p 861.96p 870.00p 12305
05/03/2013 871.50p 871.50p 859.73p 871.50p 1400
04/03/2013 875.30p 875.30p 863.00p 871.50p 4600
01/03/2013 885.00p 885.00p 875.25p 875.25p 1000
28/02/2013 885.50p 889.00p 877.50p 885.00p 1600

*Close Price adjusted for both dividends and splits