NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
27/10/2023 1,520.00p 1,553.92p 1,520.00p 1,520.00p 12760
26/10/2023 1,540.00p 1,545.00p 1,510.00p 1,510.00p 18482
25/10/2023 1,534.00p 1,550.00p 1,526.00p 1,526.00p 25308
24/10/2023 1,544.00p 1,556.00p 1,520.00p 1,534.00p 21986
23/10/2023 1,560.00p 1,566.93p 1,546.90p 1,550.00p 107837
20/10/2023 1,586.00p 1,590.00p 1,550.00p 1,550.00p 28383
19/10/2023 1,580.00p 1,590.00p 1,568.00p 1,590.00p 68772
18/10/2023 1,588.00p 1,588.00p 1,561.00p 1,564.00p 62100
17/10/2023 1,562.00p 1,594.00p 1,550.00p 1,580.00p 63754
16/10/2023 1,558.00p 1,586.89p 1,552.00p 1,566.00p 31270
13/10/2023 1,596.00p 1,602.00p 1,550.00p 1,556.00p 40734
12/10/2023 1,532.00p 1,604.00p 1,532.00p 1,598.00p 39499
11/10/2023 1,532.00p 1,564.00p 1,532.00p 1,554.00p 679941
10/10/2023 1,538.00p 1,560.00p 1,515.00p 1,548.00p 41326
09/10/2023 1,538.00p 1,549.83p 1,518.00p 1,538.00p 32275
06/10/2023 1,518.00p 1,550.00p 1,518.00p 1,542.00p 37964
05/10/2023 1,546.00p 1,552.00p 1,518.00p 1,528.00p 33679
04/10/2023 1,576.00p 1,608.00p 1,520.00p 1,520.00p 30088
03/10/2023 1,570.00p 1,602.16p 1,554.50p 1,574.00p 39522
02/10/2023 1,622.00p 1,622.00p 1,566.00p 1,566.00p 11249
29/09/2023 1,638.00p 1,646.82p 1,582.00p 1,582.00p 15627
28/09/2023 1,656.00p 1,656.00p 1,624.00p 1,632.00p 10641
27/09/2023 1,638.00p 1,674.96p 1,638.00p 1,650.00p 8937
26/09/2023 1,656.00p 1,685.00p 1,644.24p 1,660.00p 46934
25/09/2023 1,712.00p 1,713.20p 1,688.00p 1,688.00p 401499
22/09/2023 1,690.00p 1,714.00p 1,678.00p 1,714.00p 74823
21/09/2023 1,642.00p 1,698.00p 1,640.63p 1,698.00p 38958
20/09/2023 1,628.00p 1,650.00p 1,616.00p 1,648.00p 585340
19/09/2023 1,650.00p 1,650.00p 1,601.94p 1,626.00p 58982
18/09/2023 1,630.00p 1,643.00p 1,622.00p 1,624.00p 24117
15/09/2023 1,610.00p 1,670.00p 1,592.98p 1,650.00p 174206
14/09/2023 1,576.00p 1,640.00p 1,572.84p 1,640.00p 66612
13/09/2023 1,570.00p 1,588.00p 1,560.00p 1,588.00p 20891
12/09/2023 1,552.00p 1,580.00p 1,552.00p 1,580.00p 54233
11/09/2023 1,530.00p 1,570.00p 1,530.00p 1,566.00p 13504
08/09/2023 1,548.00p 1,552.00p 1,524.00p 1,550.00p 17112
07/09/2023 1,526.00p 1,554.00p 1,522.00p 1,544.00p 19229
06/09/2023 1,548.00p 1,548.00p 1,532.00p 1,532.00p 60771
05/09/2023 1,546.00p 1,550.00p 1,526.00p 1,548.00p 62402
04/09/2023 1,522.00p 1,550.00p 1,522.00p 1,542.00p 16293
01/09/2023 1,522.00p 1,540.00p 1,522.00p 1,538.00p 25909
31/08/2023 1,522.00p 1,540.00p 1,512.00p 1,540.00p 36944
30/08/2023 1,514.00p 1,530.00p 1,514.00p 1,514.00p 44380
29/08/2023 1,538.00p 1,540.00p 1,510.00p 1,510.00p 21389
25/08/2023 1,510.00p 1,535.05p 1,510.00p 1,512.00p 19874
24/08/2023 1,518.00p 1,540.00p 1,512.26p 1,522.00p 53492
23/08/2023 1,470.00p 1,510.00p 1,466.21p 1,494.00p 59931
22/08/2023 1,500.00p 1,560.00p 1,438.94p 1,462.00p 84073
21/08/2023 1,532.00p 1,582.00p 1,508.00p 1,512.00p 30353
18/08/2023 1,534.00p 1,554.00p 1,532.00p 1,532.00p 17776
17/08/2023 1,560.00p 1,574.16p 1,532.00p 1,538.00p 51506
16/08/2023 1,566.00p 1,586.24p 1,560.00p 1,566.00p 18206
15/08/2023 1,580.00p 1,609.83p 1,564.00p 1,564.00p 52105
14/08/2023 1,620.00p 1,630.00p 1,582.00p 1,600.00p 27339
11/08/2023 1,600.00p 1,625.00p 1,600.00p 1,620.00p 135997
10/08/2023 1,626.00p 1,632.00p 1,604.00p 1,624.00p 226686
09/08/2023 1,600.00p 1,626.00p 1,580.00p 1,626.00p 20859
08/08/2023 1,550.00p 1,600.00p 1,550.00p 1,600.00p 29057
07/08/2023 1,566.00p 1,584.00p 1,550.00p 1,570.00p 23369
04/08/2023 1,574.00p 1,580.00p 1,563.23p 1,570.00p 15355
03/08/2023 1,548.00p 1,576.35p 1,548.00p 1,572.00p 6865
02/08/2023 1,540.00p 1,570.00p 1,538.00p 1,570.00p 9849
01/08/2023 1,550.00p 1,572.00p 1,545.00p 1,572.00p 21384
31/07/2023 1,556.00p 1,558.00p 1,541.27p 1,556.00p 28726
28/07/2023 1,538.00p 1,560.00p 1,537.42p 1,560.00p 32469
27/07/2023 1,548.00p 1,560.00p 1,525.00p 1,558.00p 27505
26/07/2023 1,546.00p 1,576.00p 1,540.00p 1,548.00p 16328
25/07/2023 1,540.00p 1,584.00p 1,535.53p 1,564.00p 15809
24/07/2023 1,564.00p 1,580.00p 1,537.35p 1,576.00p 9447
21/07/2023 1,578.00p 1,580.00p 1,539.20p 1,550.00p 10374
20/07/2023 1,532.00p 1,578.00p 1,532.00p 1,570.00p 16084
19/07/2023 1,510.00p 1,570.00p 1,510.00p 1,558.00p 36947
18/07/2023 1,500.00p 1,550.00p 1,500.00p 1,516.00p 41921
17/07/2023 1,528.00p 1,564.05p 1,500.00p 1,530.00p 39973
14/07/2023 1,530.00p 1,556.69p 1,528.00p 1,532.00p 17525
13/07/2023 1,560.00p 1,568.00p 1,531.44p 1,550.00p 14088
12/07/2023 1,560.00p 1,560.00p 1,526.00p 1,550.00p 37038
11/07/2023 1,506.00p 1,560.00p 1,496.86p 1,550.00p 33081
10/07/2023 1,522.00p 1,522.00p 1,490.00p 1,490.00p 44558
07/07/2023 1,502.00p 1,552.00p 1,502.00p 1,510.00p 9571
06/07/2023 1,520.00p 1,527.19p 1,502.00p 1,510.00p 27245
05/07/2023 1,530.00p 1,538.48p 1,502.00p 1,512.00p 15518
04/07/2023 1,514.00p 1,538.00p 1,514.00p 1,518.00p 24786
03/07/2023 1,500.00p 1,527.20p 1,500.00p 1,512.00p 25692
30/06/2023 1,512.00p 1,540.00p 1,500.00p 1,502.00p 17243
29/06/2023 1,516.00p 1,542.00p 1,500.00p 1,500.00p 44479
28/06/2023 1,516.00p 1,540.00p 1,516.00p 1,530.00p 17174
27/06/2023 1,510.00p 1,550.00p 1,510.00p 1,520.00p 24777
26/06/2023 1,534.00p 1,546.20p 1,500.00p 1,504.00p 68897
23/06/2023 1,540.00p 1,568.00p 1,534.00p 1,534.00p 59632
22/06/2023 1,550.00p 1,582.00p 1,540.00p 1,540.00p 34542
21/06/2023 1,590.00p 1,590.00p 1,554.36p 1,566.00p 28119
20/06/2023 1,574.00p 1,600.00p 1,556.00p 1,560.00p 32080
19/06/2023 1,576.00p 1,600.00p 1,554.40p 1,560.00p 26367
16/06/2023 1,558.00p 1,586.00p 1,550.00p 1,558.00p 114323
15/06/2023 1,594.00p 1,594.00p 1,556.00p 1,556.00p 27733
14/06/2023 1,590.00p 1,593.50p 1,574.00p 1,584.00p 73619
13/06/2023 1,586.00p 1,604.00p 1,574.00p 1,574.00p 40282
12/06/2023 1,600.00p 1,604.00p 1,570.00p 1,580.00p 32133
09/06/2023 1,570.00p 1,600.00p 1,558.98p 1,600.00p 25098
08/06/2023 1,580.00p 1,580.00p 1,548.00p 1,570.00p 42751
07/06/2023 1,562.00p 1,570.70p 1,544.00p 1,556.00p 74147
06/06/2023 1,570.00p 1,590.00p 1,550.00p 1,576.00p 55335
05/06/2023 1,586.00p 1,586.26p 1,552.00p 1,552.00p 102336
02/06/2023 1,584.00p 1,588.37p 1,542.00p 1,550.00p 88868
01/06/2023 1,586.00p 1,586.00p 1,546.68p 1,566.00p 77441
31/05/2023 1,548.00p 1,578.00p 1,538.00p 1,550.00p 16563
30/05/2023 1,580.00p 1,588.00p 1,545.60p 1,554.00p 25748
26/05/2023 1,552.00p 1,567.14p 1,544.00p 1,560.00p 51842
25/05/2023 1,550.00p 1,559.36p 1,550.00p 1,552.00p 51735
24/05/2023 1,550.00p 1,588.00p 1,550.00p 1,558.00p 31230
23/05/2023 1,572.00p 1,600.00p 1,564.00p 1,564.00p 93083
22/05/2023 1,560.00p 1,574.00p 1,554.00p 1,560.00p 27070
19/05/2023 1,556.00p 1,570.68p 1,555.81p 1,564.00p 24997
18/05/2023 1,570.00p 1,570.00p 1,560.00p 1,562.00p 34653
17/05/2023 1,562.00p 1,570.00p 1,556.98p 1,566.00p 26033
16/05/2023 1,572.00p 1,580.00p 1,555.51p 1,562.00p 114317
15/05/2023 1,560.00p 1,570.00p 1,560.00p 1,560.00p 13288
12/05/2023 1,560.00p 1,574.00p 1,553.08p 1,560.00p 49981
11/05/2023 1,576.00p 1,580.00p 1,560.00p 1,570.00p 23062
10/05/2023 1,570.00p 1,576.00p 1,556.00p 1,556.00p 40336
09/05/2023 1,578.00p 1,582.00p 1,564.00p 1,564.00p 28516
05/05/2023 1,574.00p 1,577.17p 1,562.00p 1,572.00p 70421
04/05/2023 1,590.00p 1,591.68p 1,551.88p 1,560.00p 39181
03/05/2023 1,574.00p 1,600.00p 1,550.00p 1,594.00p 55833
02/05/2023 1,574.00p 1,596.00p 1,536.91p 1,572.00p 47761
28/04/2023 1,542.00p 1,558.00p 1,540.00p 1,558.00p 28329
27/04/2023 1,556.00p 1,557.72p 1,530.00p 1,530.00p 26462
26/04/2023 1,544.00p 1,554.00p 1,525.30p 1,550.00p 143750
25/04/2023 1,524.00p 1,542.00p 1,500.00p 1,524.00p 31732
24/04/2023 1,470.00p 1,514.00p 1,470.00p 1,504.00p 147587
21/04/2023 1,470.00p 1,510.00p 1,470.00p 1,500.00p 28327
20/04/2023 1,468.00p 1,494.30p 1,457.38p 1,472.00p 14019
19/04/2023 1,460.00p 1,498.00p 1,452.00p 1,470.00p 13801
18/04/2023 1,466.00p 1,478.00p 1,450.00p 1,470.00p 12630
17/04/2023 1,510.00p 1,515.70p 1,462.00p 1,462.00p 25058
14/04/2023 1,508.00p 1,518.00p 1,497.00p 1,514.00p 33191
13/04/2023 1,452.00p 1,520.00p 1,452.00p 1,506.00p 34660
12/04/2023 1,430.00p 1,450.00p 1,420.00p 1,450.00p 53583
11/04/2023 1,410.00p 1,436.00p 1,410.00p 1,428.00p 17758
06/04/2023 1,412.00p 1,426.00p 1,408.00p 1,420.00p 44354
05/04/2023 1,416.00p 1,420.00p 1,403.46p 1,420.00p 93044
04/04/2023 1,404.00p 1,440.00p 1,390.00p 1,408.00p 32852
03/04/2023 1,416.00p 1,430.00p 1,393.52p 1,406.00p 48987
31/03/2023 1,410.00p 1,420.00p 1,400.00p 1,405.00p 43740
30/03/2023 1,395.00p 1,419.90p 1,395.00p 1,410.00p 49917
29/03/2023 1,405.00p 1,415.00p 1,380.00p 1,415.00p 50146
28/03/2023 1,435.00p 1,485.00p 1,380.00p 1,400.00p 68723
27/03/2023 1,465.00p 1,475.00p 1,430.00p 1,430.00p 40641
24/03/2023 1,460.00p 1,487.40p 1,440.00p 1,455.00p 39767
23/03/2023 1,520.00p 1,544.00p 1,460.00p 1,460.00p 57910
22/03/2023 1,550.00p 1,590.00p 1,518.35p 1,535.00p 61712
21/03/2023 1,575.00p 1,600.00p 1,555.00p 1,565.00p 31822
20/03/2023 1,595.00p 1,600.00p 1,550.00p 1,550.00p 32943
17/03/2023 1,625.00p 1,625.00p 1,590.00p 1,590.00p 122736
16/03/2023 1,650.00p 1,650.00p 1,600.00p 1,615.00p 63906
15/03/2023 1,640.00p 1,662.85p 1,600.00p 1,630.00p 68800
14/03/2023 1,630.00p 1,660.00p 1,630.00p 1,650.00p 47475
13/03/2023 1,645.00p 1,654.40p 1,620.00p 1,640.00p 46785
10/03/2023 1,625.00p 1,655.00p 1,614.35p 1,640.00p 37118
09/03/2023 1,645.00p 1,655.00p 1,620.00p 1,655.00p 51606
08/03/2023 1,690.00p 1,690.00p 1,655.00p 1,660.00p 57158
07/03/2023 1,740.00p 1,740.00p 1,680.00p 1,690.00p 29492
06/03/2023 1,715.00p 1,735.00p 1,700.00p 1,715.00p 31151
03/03/2023 1,730.00p 1,735.00p 1,710.00p 1,710.00p 57308
02/03/2023 1,700.00p 1,735.00p 1,682.25p 1,735.00p 45746
01/03/2023 1,675.00p 1,710.00p 1,645.00p 1,700.00p 42826
28/02/2023 1,630.00p 1,675.00p 1,621.25p 1,675.00p 95460
27/02/2023 1,620.00p 1,635.00p 1,615.00p 1,635.00p 15135
24/02/2023 1,615.00p 1,630.00p 1,605.00p 1,610.00p 20287
23/02/2023 1,630.00p 1,630.00p 1,600.00p 1,620.00p 22837
22/02/2023 1,625.00p 1,637.00p 1,598.72p 1,600.00p 40706
21/02/2023 1,630.00p 1,650.00p 1,624.35p 1,630.00p 27903
20/02/2023 1,635.00p 1,650.00p 1,630.00p 1,630.00p 20286
17/02/2023 1,630.00p 1,655.00p 1,630.00p 1,630.00p 19896
16/02/2023 1,655.00p 1,655.00p 1,630.00p 1,640.00p 6211
15/02/2023 1,665.00p 1,683.75p 1,630.00p 1,630.00p 40344
14/02/2023 1,690.00p 1,720.00p 1,665.00p 1,665.00p 53581
13/02/2023 1,615.00p 1,690.00p 1,607.40p 1,690.00p 46912
10/02/2023 1,610.00p 1,630.00p 1,564.28p 1,630.00p 101782
09/02/2023 1,575.00p 1,610.00p 1,547.40p 1,610.00p 99039
08/02/2023 1,570.00p 1,570.00p 1,530.00p 1,530.00p 27665
07/02/2023 1,580.00p 1,580.00p 1,530.00p 1,530.00p 59304
06/02/2023 1,585.00p 1,600.00p 1,555.00p 1,580.00p 37457
03/02/2023 1,600.00p 1,600.00p 1,566.24p 1,570.00p 48533
02/02/2023 1,600.00p 1,600.00p 1,581.00p 1,590.00p 49299
01/02/2023 1,600.00p 1,600.00p 1,570.00p 1,585.00p 14497
31/01/2023 1,590.00p 1,600.00p 1,575.00p 1,595.00p 51851
30/01/2023 1,595.00p 1,610.00p 1,575.00p 1,595.00p 22858
27/01/2023 1,625.00p 1,625.00p 1,607.50p 1,615.00p 27932
26/01/2023 1,630.00p 1,640.60p 1,604.65p 1,610.00p 38423
25/01/2023 1,625.00p 1,645.00p 1,625.00p 1,635.00p 63627
24/01/2023 1,635.00p 1,645.00p 1,604.75p 1,625.00p 14915
23/01/2023 1,600.00p 1,635.00p 1,582.00p 1,600.00p 18215
20/01/2023 1,605.00p 1,612.60p 1,590.00p 1,600.00p 21706
19/01/2023 1,605.00p 1,630.00p 1,590.00p 1,590.00p 28461
18/01/2023 1,640.00p 1,660.00p 1,618.10p 1,660.00p 93067
17/01/2023 1,630.00p 1,650.00p 1,615.00p 1,650.00p 40630
16/01/2023 1,620.00p 1,629.40p 1,606.07p 1,625.00p 20534
13/01/2023 1,605.00p 1,641.50p 1,600.00p 1,610.00p 22712

*Close Price adjusted for both dividends and splits