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
11/04/2012 705.00p 705.00p 698.00p 705.00p 1200
10/04/2012 703.30p 721.00p 700.00p 705.00p 0
05/04/2012 709.50p 721.00p 700.00p 709.50p 3060
04/04/2012 710.00p 710.00p 700.00p 709.50p 2200
03/04/2012 710.00p 710.00p 701.00p 710.00p 0
02/04/2012 710.00p 710.00p 701.00p 710.00p 9000
30/03/2012 710.00p 720.00p 710.00p 710.00p 0
29/03/2012 710.00p 720.00p 710.00p 710.00p 0
28/03/2012 713.30p 720.00p 710.00p 710.00p 4698
27/03/2012 705.00p 713.25p 689.00p 713.25p 0
26/03/2012 693.50p 702.50p 689.00p 702.50p 0
23/03/2012 693.50p 699.00p 689.00p 693.50p 3000
22/03/2012 693.50p 693.50p 689.00p 693.50p 455
21/03/2012 692.50p 693.50p 687.00p 693.50p 0
20/03/2012 692.50p 692.50p 687.00p 692.50p 900
19/03/2012 692.50p 692.50p 687.00p 692.50p 3784
16/03/2012 692.50p 692.50p 687.00p 692.50p 0
15/03/2012 692.50p 692.50p 687.00p 692.50p 1300
14/03/2012 692.50p 699.00p 687.00p 692.50p 0
13/03/2012 691.50p 699.00p 687.00p 692.50p 4920
12/03/2012 695.00p 698.00p 691.50p 691.50p 3000
09/03/2012 700.00p 710.00p 694.83p 695.00p 90000
08/03/2012 700.00p 700.00p 675.00p 700.00p 0
07/03/2012 700.00p 700.00p 675.00p 700.00p 7365
06/03/2012 700.00p 700.00p 699.00p 700.00p 0
05/03/2012 700.00p 700.00p 699.00p 700.00p 0
02/03/2012 700.00p 700.00p 699.00p 700.00p 4600
01/03/2012 697.50p 700.00p 683.50p 700.00p 0
29/02/2012 697.50p 697.50p 683.50p 697.50p 0
28/02/2012 697.50p 697.50p 683.50p 697.50p 0
27/02/2012 697.50p 697.50p 683.50p 697.50p 0
24/02/2012 697.50p 697.50p 683.50p 697.50p 0
23/02/2012 697.50p 697.50p 683.50p 697.50p 2000
22/02/2012 697.50p 697.50p 683.50p 697.50p 0
21/02/2012 697.50p 697.50p 683.50p 697.50p 0
20/02/2012 697.50p 697.50p 683.50p 697.50p 114
17/02/2012 697.50p 697.50p 685.00p 697.50p 1600
16/02/2012 697.50p 697.50p 683.00p 697.50p 2625
15/02/2012 697.50p 697.50p 683.50p 697.50p 0
14/02/2012 697.50p 697.50p 683.50p 697.50p 700
13/02/2012 697.50p 710.00p 697.50p 697.50p 0
10/02/2012 697.50p 710.00p 697.50p 697.50p 3250
09/02/2012 697.50p 697.50p 685.00p 697.50p 1397
08/02/2012 697.50p 697.50p 682.00p 697.50p 0
07/02/2012 697.50p 697.50p 682.00p 697.50p 0
06/02/2012 697.50p 697.50p 682.00p 697.50p 0
03/02/2012 697.50p 697.50p 682.00p 697.50p 0
02/02/2012 697.50p 697.50p 682.00p 697.50p 0
01/02/2012 697.50p 697.50p 682.00p 697.50p 0
31/01/2012 697.50p 697.50p 682.00p 697.50p 0
30/01/2012 697.50p 697.50p 682.00p 697.50p 308
27/01/2012 697.50p 697.50p 683.50p 697.50p 787
26/01/2012 697.50p 697.50p 682.00p 697.50p 0
25/01/2012 690.00p 690.00p 682.00p 690.00p 455
24/01/2012 692.50p 692.50p 685.00p 690.00p 1365
23/01/2012 697.50p 697.50p 685.00p 692.50p 4587
20/01/2012 692.50p 697.00p 682.50p 692.50p 8010
19/01/2012 692.50p 692.50p 680.00p 692.50p 0
18/01/2012 692.50p 692.50p 680.00p 692.50p 5000
17/01/2012 695.00p 700.00p 685.00p 692.50p 0
16/01/2012 700.00p 700.00p 685.00p 695.00p 0
13/01/2012 700.00p 700.00p 685.00p 695.00p 0
12/01/2012 700.00p 700.00p 685.00p 700.00p 771
11/01/2012 700.00p 700.00p 685.00p 700.00p 7025
10/01/2012 697.50p 700.00p 685.00p 700.00p 1000
09/01/2012 697.50p 702.50p 685.00p 697.50p 0
06/01/2012 702.50p 702.50p 685.00p 697.50p 1250
05/01/2012 697.50p 702.50p 685.00p 697.50p 0
04/01/2012 697.50p 697.50p 685.00p 697.50p 2557
03/01/2012 697.50p 705.00p 690.00p 697.50p 0
30/12/2011 697.50p 705.00p 690.00p 697.50p 0
29/12/2011 697.50p 705.00p 690.00p 697.50p 0
28/12/2011 705.00p 705.00p 690.00p 697.50p 0
23/12/2011 705.00p 705.00p 690.00p 705.00p 0
22/12/2011 705.00p 705.00p 690.00p 705.00p 1570
21/12/2011 705.00p 705.00p 690.00p 705.00p 0
20/12/2011 705.00p 705.00p 690.00p 705.00p 2060
19/12/2011 700.00p 700.00p 690.00p 700.00p 1170
16/12/2011 700.00p 700.00p 691.20p 700.00p 995
15/12/2011 700.00p 700.00p 691.20p 700.00p 0
14/12/2011 700.00p 700.00p 691.20p 700.00p 381
13/12/2011 707.50p 707.50p 691.00p 700.00p 1016
12/12/2011 710.00p 710.00p 700.00p 709.00p 20270
09/12/2011 710.00p 710.00p 700.00p 710.00p 4771
08/12/2011 710.00p 710.00p 700.00p 710.00p 1000
07/12/2011 710.00p 718.00p 710.00p 710.00p 500
06/12/2011 707.50p 710.00p 701.00p 710.00p 2751
05/12/2011 707.50p 707.50p 701.00p 707.50p 1000
02/12/2011 702.50p 705.00p 686.00p 705.00p 0
01/12/2011 697.50p 702.50p 686.00p 702.50p 3781
30/11/2011 695.00p 697.50p 689.00p 695.00p 0
29/11/2011 695.00p 697.50p 689.00p 697.50p 200
28/11/2011 695.00p 702.50p 680.00p 695.00p 0
25/11/2011 695.00p 702.50p 680.00p 695.00p 0
24/11/2011 695.00p 702.50p 680.00p 695.00p 0
23/11/2011 702.50p 702.50p 680.00p 695.00p 3360
22/11/2011 702.50p 702.50p 690.00p 702.50p 0
21/11/2011 702.50p 702.50p 690.00p 702.50p 3339
18/11/2011 702.50p 702.50p 694.00p 702.50p 0
17/11/2011 702.50p 702.50p 694.00p 702.50p 0
16/11/2011 702.50p 702.50p 694.00p 702.50p 791
15/11/2011 702.50p 702.50p 694.00p 702.50p 981
14/11/2011 702.50p 702.50p 690.00p 702.50p 1760
11/11/2011 702.50p 702.50p 694.00p 702.50p 0
10/11/2011 702.50p 702.50p 694.00p 702.50p 2050
09/11/2011 706.00p 706.00p 695.00p 702.50p 0
08/11/2011 705.00p 706.00p 695.00p 706.00p 410
07/11/2011 705.00p 705.00p 675.00p 705.00p 0
04/11/2011 690.00p 705.00p 675.00p 705.00p 0
03/11/2011 687.50p 690.00p 675.00p 690.00p 4234
02/11/2011 687.50p 695.00p 675.00p 687.50p 0
01/11/2011 690.00p 695.00p 675.00p 687.50p 0
31/10/2011 690.00p 695.00p 675.00p 690.00p 0
28/10/2011 690.00p 695.00p 675.00p 695.00p 4568
27/10/2011 685.00p 699.00p 685.00p 690.00p 1560
26/10/2011 687.50p 700.00p 685.00p 685.00p 1200
25/10/2011 692.50p 692.50p 675.00p 687.50p 1992
24/10/2011 687.50p 695.00p 687.50p 687.50p 3200
21/10/2011 687.50p 697.50p 676.00p 687.50p 0
20/10/2011 692.50p 697.50p 676.00p 687.50p 0
19/10/2011 697.50p 697.50p 676.00p 692.50p 0
18/10/2011 697.50p 697.50p 676.00p 697.50p 0
17/10/2011 697.50p 697.50p 676.00p 697.50p 0
14/10/2011 693.00p 697.50p 676.00p 697.50p 0
13/10/2011 695.50p 695.50p 676.00p 693.00p 6873
12/10/2011 687.50p 702.00p 687.50p 695.50p 1000
11/10/2011 687.50p 690.00p 675.00p 687.50p 0
10/10/2011 682.50p 690.00p 675.00p 687.50p 3630
07/10/2011 682.50p 700.00p 680.00p 682.50p 0
06/10/2011 680.00p 700.00p 680.00p 682.50p 0
05/10/2011 680.00p 700.00p 680.00p 682.50p 0
04/10/2011 700.00p 700.00p 680.00p 680.00p 500
03/10/2011 710.00p 715.00p 700.00p 700.00p 0
30/09/2011 715.00p 715.00p 700.00p 710.00p 7780
29/09/2011 730.00p 730.00p 715.00p 715.00p 3614
28/09/2011 730.00p 730.00p 716.00p 730.00p 1500
27/09/2011 727.50p 736.00p 718.00p 727.50p 0
26/09/2011 727.50p 736.00p 718.00p 727.50p 0
23/09/2011 727.50p 736.00p 718.00p 727.50p 0
22/09/2011 733.50p 736.00p 718.00p 727.50p 0
21/09/2011 734.50p 736.00p 718.00p 734.50p 0
20/09/2011 736.00p 736.00p 718.00p 734.50p 0
19/09/2011 734.50p 736.00p 718.00p 736.00p 2759
16/09/2011 738.50p 749.30p 733.50p 734.50p 0
15/09/2011 734.50p 749.30p 734.50p 738.50p 800
14/09/2011 745.00p 757.00p 734.50p 738.50p 17751
13/09/2011 750.00p 757.00p 740.00p 747.50p 14703
12/09/2011 770.00p 770.00p 741.00p 750.00p 4703
09/09/2011 782.50p 782.50p 765.00p 775.00p 3443
08/09/2011 782.50p 782.50p 765.00p 782.50p 1959
07/09/2011 782.50p 782.50p 765.00p 782.50p 0
06/09/2011 782.50p 782.50p 765.00p 782.50p 6000
05/09/2011 785.00p 785.00p 770.00p 782.50p 900
02/09/2011 785.00p 792.50p 777.00p 785.00p 0
01/09/2011 785.00p 792.50p 777.00p 785.00p 0
31/08/2011 785.00p 792.50p 777.00p 785.00p 0
30/08/2011 785.00p 792.50p 777.00p 785.00p 0
26/08/2011 787.50p 792.50p 777.00p 785.00p 0
25/08/2011 787.50p 792.50p 777.00p 787.50p 0
24/08/2011 792.50p 792.50p 777.00p 787.50p 3100
23/08/2011 792.50p 806.50p 792.50p 792.50p 1900
22/08/2011 802.50p 807.50p 792.50p 792.50p 0
19/08/2011 807.50p 807.50p 796.00p 802.50p 60
18/08/2011 812.50p 812.50p 800.00p 807.50p 2794
17/08/2011 812.50p 812.50p 801.00p 812.50p 1269
16/08/2011 812.50p 830.00p 812.50p 812.50p 0
15/08/2011 815.00p 830.00p 812.75p 812.75p 0
12/08/2011 817.50p 830.00p 817.50p 817.50p 3050
11/08/2011 817.50p 817.50p 805.00p 817.50p 1060
10/08/2011 817.50p 825.00p 817.50p 817.50p 1110
09/08/2011 817.50p 820.00p 817.50p 817.50p 1000
08/08/2011 822.50p 825.00p 822.50p 822.50p 0
05/08/2011 840.00p 855.00p 825.00p 825.00p 0
04/08/2011 844.00p 855.00p 837.00p 844.00p 1800
03/08/2011 847.50p 847.50p 835.00p 845.00p 3500
02/08/2011 847.50p 853.00p 845.00p 847.50p 0
01/08/2011 845.00p 853.00p 845.00p 847.50p 900
29/07/2011 845.00p 855.00p 837.00p 845.00p 6366
28/07/2011 845.00p 845.00p 835.00p 845.00p 0
27/07/2011 845.00p 845.00p 835.00p 845.00p 1602
26/07/2011 835.00p 850.00p 835.00p 845.00p 5200
25/07/2011 832.50p 835.00p 827.00p 835.00p 3180
22/07/2011 832.50p 838.50p 832.50p 832.50p 800
21/07/2011 830.00p 838.00p 830.00p 832.50p 1850
20/07/2011 832.50p 832.50p 820.00p 830.00p 1935
19/07/2011 837.50p 845.00p 832.50p 832.50p 1900
18/07/2011 832.50p 837.50p 820.00p 837.50p 0
15/07/2011 832.50p 832.50p 820.00p 832.50p 4085
14/07/2011 832.50p 845.00p 832.50p 832.50p 5800
13/07/2011 832.50p 839.80p 820.00p 832.50p 0
12/07/2011 835.00p 839.80p 820.00p 832.50p 4109
11/07/2011 837.50p 840.00p 835.00p 836.50p 0
08/07/2011 840.00p 840.00p 835.00p 840.00p 2608
07/07/2011 845.00p 845.25p 835.00p 840.00p 0
06/07/2011 842.50p 845.00p 835.00p 845.00p 8196
05/07/2011 850.00p 862.00p 850.00p 850.00p 0
04/07/2011 862.00p 862.00p 850.00p 850.00p 4340
01/07/2011 867.00p 867.00p 862.00p 862.00p 1000
30/06/2011 867.50p 867.50p 861.50p 867.00p 1200
29/06/2011 870.00p 870.00p 859.00p 867.50p 6439

*Close Price adjusted for both dividends and splits