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
28/06/2011 870.00p 879.80p 870.00p 870.00p 1140
27/06/2011 870.00p 879.80p 870.00p 870.00p 390
24/06/2011 870.00p 870.00p 860.00p 870.00p 0
23/06/2011 870.00p 870.00p 860.00p 870.00p 1250
22/06/2011 870.00p 879.80p 870.00p 875.00p 0
21/06/2011 870.00p 879.80p 870.00p 872.50p 700
20/06/2011 875.00p 880.00p 865.00p 872.50p 5133
17/06/2011 881.00p 883.09p 870.00p 870.00p 2840
16/06/2011 885.00p 885.00p 880.00p 881.00p 3185
15/06/2011 885.00p 889.00p 882.50p 882.50p 14300
14/06/2011 885.00p 889.00p 882.50p 882.50p 13500
13/06/2011 888.50p 888.50p 883.00p 885.00p 941
10/06/2011 888.50p 894.40p 886.00p 886.00p 950
09/06/2011 888.50p 896.00p 886.00p 886.00p 6000
08/06/2011 888.50p 894.40p 886.00p 886.00p 32501
07/06/2011 888.50p 888.50p 880.00p 888.50p 2755
06/06/2011 888.50p 890.00p 887.00p 888.50p 26601
03/06/2011 888.50p 888.50p 880.00p 884.50p 0
02/06/2011 888.50p 888.50p 880.00p 884.50p 3845
01/06/2011 889.50p 889.50p 882.00p 889.50p 945
31/05/2011 889.50p 893.23p 882.00p 889.50p 0
27/05/2011 883.50p 893.23p 882.00p 889.50p 5358
26/05/2011 883.50p 895.00p 883.50p 883.50p 7500
25/05/2011 881.30p 881.30p 872.00p 881.25p 762
24/05/2011 879.50p 889.10p 879.50p 881.25p 740
23/05/2011 877.00p 886.00p 877.00p 879.00p 800
20/05/2011 877.00p 877.50p 868.00p 877.50p 1396
19/05/2011 877.50p 877.50p 869.00p 877.00p 3285
18/05/2011 874.50p 885.00p 874.50p 876.50p 1600
17/05/2011 874.50p 875.00p 872.00p 875.00p 0
16/05/2011 873.50p 874.50p 872.00p 874.50p 57800
13/05/2011 865.00p 876.50p 865.00p 876.50p 0
12/05/2011 865.00p 870.00p 861.00p 865.00p 0
11/05/2011 865.00p 870.00p 861.00p 865.00p 5640
10/05/2011 860.00p 865.00p 844.00p 865.00p 0
09/05/2011 854.00p 862.50p 844.00p 860.00p 0
06/05/2011 859.00p 862.50p 844.00p 854.00p 0
05/05/2011 859.00p 859.00p 844.00p 859.00p 0
04/05/2011 856.50p 859.00p 844.00p 859.00p 0
03/05/2011 844.00p 856.50p 844.00p 856.50p 1100
28/04/2011 841.50p 850.00p 841.50p 844.00p 1700
27/04/2011 840.50p 848.00p 840.50p 841.50p 1800
26/04/2011 840.50p 840.50p 833.00p 840.50p 675
21/04/2011 839.50p 841.50p 830.00p 840.50p 0
20/04/2011 837.50p 839.50p 830.00p 839.50p 2278
19/04/2011 826.50p 837.50p 826.50p 837.50p 2540
18/04/2011 826.50p 833.00p 820.00p 826.50p 0
15/04/2011 825.00p 833.00p 820.00p 826.50p 3200
14/04/2011 825.00p 825.00p 820.00p 825.00p 2653
13/04/2011 825.50p 833.00p 825.00p 825.00p 2500
12/04/2011 825.50p 827.50p 805.00p 825.50p 0
11/04/2011 817.50p 827.50p 805.00p 825.50p 0
08/04/2011 812.50p 820.00p 805.00p 820.00p 3857
07/04/2011 810.00p 812.50p 805.00p 812.50p 0
06/04/2011 807.50p 810.00p 805.00p 810.00p 1052
05/04/2011 801.50p 807.50p 801.50p 807.50p 2200
04/04/2011 762.50p 800.00p 762.50p 790.00p 6618
01/04/2011 757.50p 765.00p 757.50p 762.50p 6492
31/03/2011 757.50p 757.50p 745.00p 757.50p 0
30/03/2011 745.00p 757.50p 745.00p 757.50p 3762
29/03/2011 745.00p 750.00p 745.00p 745.00p 2150
28/03/2011 742.50p 745.00p 738.00p 745.00p 1260
25/03/2011 740.00p 740.00p 735.00p 740.00p 1175
24/03/2011 740.00p 744.00p 735.00p 740.00p 3440
23/03/2011 740.00p 740.00p 736.50p 740.00p 920
22/03/2011 735.50p 740.00p 735.50p 740.00p 2000
21/03/2011 735.50p 735.50p 735.20p 735.50p 850
18/03/2011 733.00p 735.50p 730.90p 735.50p 0
17/03/2011 733.00p 735.00p 730.90p 733.00p 0
16/03/2011 735.00p 735.00p 730.90p 733.00p 2850
15/03/2011 750.00p 750.00p 731.40p 735.00p 2830
14/03/2011 752.50p 752.50p 741.00p 752.50p 0
11/03/2011 752.50p 752.50p 741.00p 752.50p 0
10/03/2011 752.50p 752.50p 741.00p 752.50p 4084
09/03/2011 747.50p 763.00p 752.50p 752.50p 2800
08/03/2011 747.50p 760.00p 735.00p 747.50p 0
07/03/2011 747.50p 760.00p 735.00p 747.50p 0
04/03/2011 747.50p 760.00p 735.00p 747.00p 9100
03/03/2011 747.50p 940.00p 747.50p 747.50p 950
02/03/2011 744.50p 755.00p 747.50p 747.50p 2400
01/03/2011 735.00p 753.50p 747.50p 747.50p 1100
28/02/2011 725.00p 735.00p 720.00p 735.00p 2050
25/02/2011 725.00p 730.00p 722.00p 728.00p 0
24/02/2011 722.00p 730.00p 722.00p 728.00p 0
23/02/2011 722.50p 730.00p 722.00p 722.00p 0
22/02/2011 720.00p 730.00p 722.50p 722.50p 3950
21/02/2011 720.00p 720.00p 711.00p 720.00p 1371
18/02/2011 720.00p 728.00p 710.00p 720.00p 52250
17/02/2011 720.00p 720.00p 710.00p 720.00p 3096
16/02/2011 720.00p 720.00p 705.00p 720.00p 0
15/02/2011 720.00p 720.00p 705.00p 720.00p 0
14/02/2011 720.00p 720.00p 705.00p 720.00p 0
11/02/2011 717.50p 720.00p 705.00p 720.00p 0
10/02/2011 705.00p 717.50p 705.00p 717.50p 4453
09/02/2011 730.00p 730.00p 715.50p 715.50p 5736
08/02/2011 710.00p 715.50p 710.00p 715.50p 8054
07/02/2011 703.00p 712.50p 703.00p 712.50p 450
04/02/2011 725.00p 725.00p 712.50p 712.50p 12500
03/02/2011 711.00p 725.00p 711.00p 712.50p 13650
02/02/2011 704.00p 710.00p 704.00p 710.00p 13286
01/02/2011 697.50p 707.30p 697.50p 700.00p 86145
31/01/2011 702.50p 710.00p 696.50p 697.50p 15000
28/01/2011 710.00p 712.00p 700.00p 702.50p 6796
27/01/2011 712.50p 712.50p 705.00p 710.00p 1387
26/01/2011 712.50p 712.50p 705.00p 710.00p 902
25/01/2011 712.50p 712.50p 705.00p 710.00p 381
24/01/2011 712.50p 712.50p 705.00p 710.00p 0
21/01/2011 720.00p 720.00p 705.00p 710.00p 1471
20/01/2011 720.00p 720.00p 712.50p 712.50p 0
19/01/2011 720.00p 720.00p 715.00p 715.00p 0
18/01/2011 720.00p 720.00p 715.00p 720.00p 0
17/01/2011 717.50p 720.00p 715.00p 720.00p 0
14/01/2011 715.00p 720.00p 715.00p 715.00p 0
13/01/2011 710.00p 720.00p 710.00p 715.00p 0
12/01/2011 710.00p 715.00p 710.00p 715.00p 3075
11/01/2011 710.00p 715.00p 710.00p 715.00p 3369
10/01/2011 720.00p 720.00p 715.00p 715.00p 0
07/01/2011 720.00p 720.00p 715.00p 715.00p 979
06/01/2011 720.00p 730.00p 715.00p 715.00p 665
05/01/2011 715.00p 730.00p 702.00p 715.00p 3932
04/01/2011 715.00p 730.00p 715.00p 715.00p 2250
31/12/2010 715.00p 715.00p 715.00p 715.00p 0
30/12/2010 715.00p 715.00p 715.00p 715.00p 0
29/12/2010 714.50p 715.00p 714.50p 715.00p 0
24/12/2010 712.50p 714.50p 712.50p 714.50p 0
23/12/2010 715.00p 715.00p 712.50p 715.00p 0
22/12/2010 715.00p 715.00p 700.88p 715.00p 1585
21/12/2010 715.00p 730.00p 715.00p 715.00p 1060
20/12/2010 715.00p 715.00p 715.00p 715.00p 0
17/12/2010 712.50p 725.00p 705.00p 715.00p 4653
16/12/2010 712.50p 715.00p 700.00p 715.00p 5172
15/12/2010 712.50p 715.00p 712.50p 715.00p 0
14/12/2010 710.00p 715.00p 700.00p 715.00p 2383
13/12/2010 710.00p 710.00p 710.00p 710.00p 0
10/12/2010 710.00p 715.00p 700.00p 710.00p 8000
09/12/2010 710.00p 715.00p 710.00p 710.00p 0
08/12/2010 707.50p 710.00p 707.50p 707.50p 0
07/12/2010 702.50p 710.00p 690.00p 707.50p 198
06/12/2010 691.50p 702.50p 691.50p 702.50p 5000
03/12/2010 691.50p 700.00p 685.00p 691.50p 2704
02/12/2010 691.50p 700.00p 691.50p 691.50p 0
01/12/2010 691.50p 700.00p 691.50p 691.50p 6500
30/11/2010 691.50p 700.00p 691.50p 691.50p 0
29/11/2010 689.00p 700.00p 685.00p 691.50p 1280
26/11/2010 691.50p 700.00p 685.00p 691.50p 1750
25/11/2010 692.50p 700.00p 686.00p 691.50p 4573
24/11/2010 697.50p 702.50p 686.00p 697.50p 9097
23/11/2010 712.50p 712.50p 690.00p 697.50p 8648
22/11/2010 712.50p 715.00p 712.50p 712.50p 0
19/11/2010 720.00p 720.00p 712.50p 712.50p 0
18/11/2010 720.00p 725.00p 710.00p 720.00p 8842
17/11/2010 722.50p 722.50p 710.00p 720.00p 2512
16/11/2010 730.00p 730.00p 715.00p 722.50p 2460
15/11/2010 730.00p 732.50p 722.00p 730.00p 1051
12/11/2010 730.00p 735.00p 720.00p 730.00p 2114
11/11/2010 730.00p 735.00p 725.00p 730.00p 1330
10/11/2010 725.50p 735.00p 725.50p 725.50p 0
09/11/2010 725.00p 735.00p 725.00p 725.50p 0
08/11/2010 705.00p 735.00p 695.00p 725.00p 2313
05/11/2010 702.50p 710.00p 692.50p 707.50p 0
04/11/2010 702.50p 710.00p 697.00p 702.50p 3445
03/11/2010 700.00p 710.00p 700.00p 702.50p 0
02/11/2010 700.00p 705.00p 690.00p 700.00p 2032
01/11/2010 695.00p 705.00p 692.00p 700.00p 1411
29/10/2010 695.00p 700.00p 688.00p 695.00p 1016
28/10/2010 687.50p 700.00p 687.00p 695.00p 5586
27/10/2010 687.50p 690.00p 675.00p 687.50p 1595
26/10/2010 687.50p 690.00p 679.00p 687.50p 4847
25/10/2010 687.50p 695.00p 679.00p 687.50p 3159
22/10/2010 685.00p 690.00p 675.00p 687.50p 2255
21/10/2010 680.00p 685.00p 670.00p 685.00p 9831
20/10/2010 687.50p 687.50p 673.00p 680.00p 2527
19/10/2010 687.50p 687.50p 675.00p 687.50p 0
18/10/2010 660.00p 700.00p 660.00p 687.50p 4000
15/10/2010 635.00p 665.00p 627.00p 660.00p 9325
14/10/2010 610.00p 615.00p 610.00p 612.50p 0
13/10/2010 610.00p 610.00p 600.00p 610.00p 965
12/10/2010 612.50p 612.50p 610.00p 610.00p 0
11/10/2010 612.50p 620.00p 606.00p 612.50p 1532
08/10/2010 615.00p 620.00p 612.50p 612.50p 0
07/10/2010 610.00p 620.00p 610.00p 612.50p 0
06/10/2010 610.00p 623.50p 600.00p 610.00p 6470
05/10/2010 610.00p 615.00p 610.00p 610.00p 0
04/10/2010 610.00p 615.00p 600.00p 610.00p 5297
01/10/2010 610.00p 615.00p 610.00p 610.00p 0
30/09/2010 610.00p 615.00p 610.00p 610.00p 0
29/09/2010 610.00p 615.00p 600.00p 610.00p 4899
28/09/2010 610.00p 615.00p 601.00p 610.00p 3897
27/09/2010 610.00p 615.00p 600.00p 610.00p 432
24/09/2010 600.00p 615.00p 594.00p 610.00p 3492
23/09/2010 593.00p 605.00p 592.50p 600.00p 0
22/09/2010 592.50p 602.50p 592.50p 592.50p 6106
21/09/2010 589.00p 592.50p 589.00p 592.50p 0
20/09/2010 589.00p 589.50p 589.00p 589.50p 0
17/09/2010 588.50p 589.50p 580.00p 588.50p 1080
16/09/2010 588.00p 588.00p 580.00p 588.00p 965
15/09/2010 587.50p 590.00p 575.00p 588.00p 22830
14/09/2010 580.00p 592.63p 570.00p 582.50p 13382
13/09/2010 585.00p 585.00p 570.00p 580.00p 1472
10/09/2010 587.50p 587.50p 585.00p 585.00p 0

*Close Price adjusted for both dividends and splits