NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
21/06/2021 1,355.00p 1,364.79p 1,345.31p 1,355.00p 13443
18/06/2021 1,310.00p 1,366.83p 1,310.00p 1,355.00p 56107
17/06/2021 1,345.00p 1,347.53p 1,325.33p 1,340.00p 12470
16/06/2021 1,310.00p 1,340.00p 1,310.00p 1,340.00p 38814
15/06/2021 1,315.00p 1,330.03p 1,305.11p 1,325.00p 52897
14/06/2021 1,305.00p 1,312.65p 1,305.00p 1,305.00p 303768
11/06/2021 1,315.00p 1,316.67p 1,310.00p 1,310.00p 36324
10/06/2021 1,350.00p 1,350.00p 1,315.00p 1,315.00p 68138
09/06/2021 1,340.00p 1,360.00p 1,334.90p 1,345.00p 22427
08/06/2021 1,365.00p 1,365.00p 1,345.00p 1,345.00p 66104
07/06/2021 1,345.00p 1,359.95p 1,335.00p 1,345.00p 52230
04/06/2021 1,365.00p 1,370.00p 1,345.00p 1,355.00p 10671
03/06/2021 1,365.00p 1,365.17p 1,350.00p 1,362.50p 92094
02/06/2021 1,350.00p 1,360.00p 1,340.00p 1,360.00p 63881
01/06/2021 1,335.00p 1,355.00p 1,330.00p 1,340.00p 29604
31/05/2021 1,335.00p 1,345.00p 1,330.00p 1,345.00p 56912
28/05/2021 1,335.00p 1,345.00p 1,330.00p 1,345.00p 56912
27/05/2021 1,325.00p 1,330.00p 1,320.00p 1,330.00p 25498
26/05/2021 1,320.00p 1,328.43p 1,320.00p 1,320.00p 31116
25/05/2021 1,320.00p 1,325.00p 1,312.40p 1,320.00p 47231
24/05/2021 1,305.00p 1,315.00p 1,301.34p 1,307.50p 29004
21/05/2021 1,305.00p 1,315.00p 1,298.00p 1,300.00p 158134
20/05/2021 1,300.00p 1,310.00p 1,300.00p 1,307.50p 41813
19/05/2021 1,305.00p 1,315.00p 1,290.00p 1,295.00p 50717
18/05/2021 1,335.00p 1,335.00p 1,295.00p 1,300.00p 103720
17/05/2021 1,305.00p 1,319.95p 1,290.00p 1,295.00p 78787
14/05/2021 1,310.00p 1,326.14p 1,300.00p 1,305.00p 52380
13/05/2021 1,320.00p 1,320.00p 1,295.00p 1,300.00p 56103
12/05/2021 1,345.00p 1,350.85p 1,315.00p 1,330.00p 40088
11/05/2021 1,345.00p 1,354.85p 1,329.00p 1,337.50p 26395
10/05/2021 1,370.00p 1,377.20p 1,340.00p 1,340.00p 40621
07/05/2021 1,370.00p 1,380.50p 1,355.00p 1,355.00p 104588
06/05/2021 1,365.00p 1,369.95p 1,360.00p 1,365.00p 32212
05/05/2021 1,380.00p 1,384.75p 1,355.00p 1,380.00p 85049
04/05/2021 1,385.00p 1,410.00p 1,377.25p 1,380.00p 185185
03/05/2021 1,390.00p 1,413.63p 1,385.00p 1,390.00p 35798
30/04/2021 1,390.00p 1,413.62p 1,385.00p 1,390.00p 35798
29/04/2021 1,405.00p 1,415.00p 1,385.00p 1,395.00p 267115
28/04/2021 1,385.00p 1,400.00p 1,379.27p 1,395.00p 46135
27/04/2021 1,405.00p 1,416.35p 1,378.86p 1,382.50p 231449
26/04/2021 1,390.00p 1,402.00p 1,376.00p 1,400.00p 32800
23/04/2021 1,385.00p 1,393.21p 1,365.00p 1,375.00p 411769
22/04/2021 1,320.00p 1,405.00p 1,316.21p 1,385.00p 252605
21/04/2021 1,270.00p 1,315.00p 1,260.00p 1,305.00p 63643
20/04/2021 1,255.00p 1,266.21p 1,255.00p 1,255.00p 299698
19/04/2021 1,230.00p 1,280.00p 1,230.00p 1,260.00p 55589
16/04/2021 1,255.00p 1,255.00p 1,230.00p 1,230.00p 234497
15/04/2021 1,230.00p 1,260.00p 1,230.00p 1,260.00p 49293
14/04/2021 1,250.00p 1,250.00p 1,230.00p 1,240.00p 55762
13/04/2021 1,215.00p 1,245.00p 1,215.00p 1,240.00p 26139
12/04/2021 1,195.00p 1,217.00p 1,210.00p 1,215.00p 24986
09/04/2021 1,195.00p 1,215.00p 1,195.00p 1,215.00p 18706
08/04/2021 1,195.00p 1,215.00p 1,183.79p 1,215.00p 25317
07/04/2021 1,195.00p 1,199.65p 1,180.64p 1,182.50p 33675
06/04/2021 1,170.00p 1,190.00p 1,150.50p 1,187.50p 31810
02/04/2021 1,165.00p 1,180.00p 1,150.00p 1,150.00p 17765
01/04/2021 1,165.00p 1,180.00p 1,150.00p 1,150.00p 96606
31/03/2021 1,175.00p 1,178.33p 1,160.00p 1,160.00p 67485
30/03/2021 1,170.00p 1,180.65p 1,165.00p 1,172.50p 14881
29/03/2021 1,180.00p 1,191.52p 1,165.00p 1,165.00p 32945
26/03/2021 1,195.00p 1,195.00p 1,175.00p 1,185.00p 50591
25/03/2021 1,175.00p 1,188.00p 1,170.00p 1,170.00p 12873
24/03/2021 1,195.00p 1,210.00p 1,160.00p 1,180.00p 22455
23/03/2021 1,200.00p 1,215.00p 1,195.00p 1,200.00p 18780
22/03/2021 1,185.00p 1,220.00p 1,170.00p 1,220.00p 166833
19/03/2021 1,190.00p 1,207.50p 1,175.00p 1,175.00p 26697
18/03/2021 1,200.00p 1,205.00p 1,190.00p 1,190.00p 45215
17/03/2021 1,210.00p 1,215.00p 1,200.00p 1,200.00p 11906
16/03/2021 1,200.00p 1,214.87p 1,200.00p 1,200.00p 11809
15/03/2021 1,185.00p 1,206.70p 1,174.20p 1,195.00p 46063
12/03/2021 1,170.00p 1,189.48p 1,170.00p 1,175.00p 21337
11/03/2021 1,160.00p 1,180.00p 1,160.00p 1,180.00p 29214
10/03/2021 1,160.00p 1,185.00p 1,160.00p 1,185.00p 32149
09/03/2021 1,180.00p 1,180.00p 1,159.31p 1,175.00p 23255
08/03/2021 1,165.00p 1,168.00p 1,153.00p 1,167.50p 19982
05/03/2021 1,165.00p 1,179.25p 1,150.00p 1,165.00p 34720
04/03/2021 1,165.00p 1,170.00p 1,150.00p 1,160.00p 13586
03/03/2021 1,165.00p 1,189.97p 1,165.00p 1,175.00p 21656
02/03/2021 1,175.00p 1,186.14p 1,170.00p 1,175.00p 21626
01/03/2021 1,185.00p 1,190.00p 1,166.79p 1,172.50p 46856
26/02/2021 1,190.00p 1,200.00p 1,160.00p 1,190.00p 22669
25/02/2021 1,190.00p 1,203.33p 1,185.50p 1,190.00p 27223
24/02/2021 1,205.00p 1,210.00p 1,195.00p 1,202.50p 54242
23/02/2021 1,210.00p 1,248.67p 1,205.00p 1,210.00p 56876
22/02/2021 1,230.00p 1,250.00p 1,230.00p 1,242.50p 25449
19/02/2021 1,245.00p 1,245.00p 1,233.30p 1,235.00p 11429
18/02/2021 1,230.00p 1,242.37p 1,230.00p 1,240.00p 4572
17/02/2021 1,215.00p 1,233.64p 1,215.00p 1,230.00p 17400
16/02/2021 1,220.00p 1,230.00p 1,212.00p 1,215.00p 26773
15/02/2021 1,210.00p 1,223.69p 1,209.53p 1,215.00p 8871
12/02/2021 1,210.00p 1,232.30p 1,205.60p 1,220.00p 9075
11/02/2021 1,210.00p 1,230.80p 1,208.13p 1,222.50p 8007
10/02/2021 1,220.00p 1,235.00p 1,210.00p 1,215.00p 17528
09/02/2021 1,235.00p 1,240.00p 1,210.00p 1,222.50p 71393
08/02/2021 1,230.00p 1,235.00p 1,210.44p 1,220.00p 14439
05/02/2021 1,185.00p 1,240.00p 1,180.00p 1,230.00p 67638
04/02/2021 1,190.00p 1,203.67p 1,180.00p 1,185.00p 26892
03/02/2021 1,180.00p 1,190.00p 1,175.00p 1,180.00p 18449
02/02/2021 1,190.00p 1,199.40p 1,190.00p 1,195.00p 16805
01/02/2021 1,205.00p 1,205.00p 1,170.00p 1,190.00p 33793
29/01/2021 1,180.00p 1,193.20p 1,180.00p 1,185.00p 46092
28/01/2021 1,200.00p 1,200.00p 1,183.07p 1,185.00p 107347
27/01/2021 1,220.00p 1,220.00p 1,210.78p 1,215.00p 16690
26/01/2021 1,220.00p 1,220.00p 1,210.00p 1,215.00p 46206
25/01/2021 1,210.00p 1,220.00p 1,210.00p 1,220.00p 26836
22/01/2021 1,210.00p 1,220.00p 1,205.00p 1,210.00p 16456
21/01/2021 1,210.00p 1,225.00p 1,207.60p 1,225.00p 22433
20/01/2021 1,205.00p 1,220.00p 1,202.10p 1,220.00p 23363
19/01/2021 1,190.00p 1,211.82p 1,190.00p 1,195.00p 94139
18/01/2021 1,205.00p 1,215.00p 1,194.80p 1,205.00p 100872
15/01/2021 1,185.00p 1,200.00p 1,185.00p 1,200.00p 144471
14/01/2021 1,190.00p 1,200.00p 1,180.56p 1,195.00p 33781
13/01/2021 1,170.00p 1,185.00p 1,170.00p 1,177.50p 43873
12/01/2021 1,170.00p 1,170.00p 1,140.00p 1,165.00p 11377
11/01/2021 1,155.00p 1,170.00p 1,140.50p 1,162.50p 56232
08/01/2021 1,135.00p 1,160.00p 1,135.00p 1,145.00p 58478
07/01/2021 1,135.00p 1,155.00p 1,135.00p 1,145.00p 26025
06/01/2021 1,175.00p 1,175.00p 1,115.00p 1,140.00p 38666
05/01/2021 1,150.00p 1,175.00p 1,150.00p 1,165.00p 16968
04/01/2021 1,150.00p 1,175.00p 1,145.00p 1,165.00p 28409
31/12/2020 1,165.00p 1,173.69p 1,152.00p 1,165.00p 3862
30/12/2020 1,155.00p 1,175.00p 1,152.00p 1,162.50p 10179
28/12/2020 1,155.00p 1,155.00p 1,125.00p 1,140.00p 15054
24/12/2020 1,155.00p 1,155.00p 1,125.00p 1,140.00p 15054
23/12/2020 1,135.00p 1,140.00p 1,120.15p 1,140.00p 8102
22/12/2020 1,140.00p 1,140.00p 1,120.00p 1,120.00p 14467
21/12/2020 1,140.00p 1,155.00p 1,130.00p 1,130.00p 26722
18/12/2020 1,160.00p 1,175.00p 1,120.00p 1,120.00p 45346
17/12/2020 1,150.00p 1,170.00p 1,140.00p 1,165.00p 96744
16/12/2020 1,145.00p 1,170.00p 1,145.00p 1,165.00p 33078
15/12/2020 1,130.00p 1,150.00p 1,120.40p 1,150.00p 35174
14/12/2020 1,125.00p 1,134.75p 1,110.00p 1,120.00p 12635
11/12/2020 1,105.00p 1,130.00p 1,087.00p 1,130.00p 110286
10/12/2020 1,060.00p 1,071.21p 1,055.05p 1,062.50p 26049
09/12/2020 1,105.00p 1,110.00p 1,055.00p 1,055.00p 110656
08/12/2020 1,100.00p 1,095.40p 1,082.02p 1,085.00p 16230
07/12/2020 1,100.00p 1,100.00p 1,075.00p 1,075.00p 30396
04/12/2020 1,095.00p 1,105.00p 1,083.15p 1,090.00p 29925
03/12/2020 1,075.00p 1,105.00p 1,073.50p 1,090.00p 102997
02/12/2020 1,060.00p 1,075.00p 1,060.00p 1,067.50p 32322
01/12/2020 1,065.00p 1,071.80p 1,055.00p 1,060.00p 41816
30/11/2020 1,055.00p 1,073.00p 1,050.00p 1,050.00p 28635
27/11/2020 1,055.00p 1,070.00p 1,045.00p 1,065.00p 103760
26/11/2020 1,075.00p 1,075.00p 1,050.00p 1,055.00p 87249
25/11/2020 1,055.00p 1,080.00p 1,040.00p 1,080.00p 25481
24/11/2020 1,045.00p 1,055.00p 1,030.00p 1,030.00p 23039
23/11/2020 1,055.00p 1,068.00p 1,035.00p 1,035.00p 32565
20/11/2020 1,065.00p 1,068.50p 1,055.05p 1,062.50p 10748
19/11/2020 1,055.00p 1,070.00p 1,040.00p 1,070.00p 28519
18/11/2020 1,075.00p 1,098.50p 1,055.00p 1,055.00p 55852
17/11/2020 1,095.00p 1,105.50p 1,055.00p 1,070.00p 42174
16/11/2020 1,060.00p 1,104.00p 1,060.00p 1,080.00p 64757
13/11/2020 1,080.00p 1,080.00p 1,050.00p 1,055.00p 21415
12/11/2020 1,085.00p 1,085.00p 1,062.50p 1,062.50p 16746
10/11/2020 1,070.00p 1,085.00p 1,061.15p 1,085.00p 27748
09/11/2020 1,030.00p 1,070.00p 1,030.00p 1,070.00p 39425
06/11/2020 1,005.00p 1,036.87p 1,005.00p 1,030.00p 51181
05/11/2020 1,015.00p 1,016.10p 1,003.79p 1,015.00p 7714
04/11/2020 1,015.00p 1,015.00p 1,000.00p 1,005.00p 10606
03/11/2020 1,010.00p 1,012.48p 1,001.12p 1,005.00p 12243
02/11/2020 1,015.00p 1,020.00p 1,005.75p 1,010.00p 12769
30/10/2020 1,015.00p 1,035.00p 1,005.00p 1,015.00p 14280
29/10/2020 1,030.00p 1,030.00p 1,017.20p 1,025.00p 12722
28/10/2020 1,030.00p 1,037.90p 1,020.00p 1,022.50p 12078
27/10/2020 1,030.00p 1,036.93p 1,021.65p 1,035.00p 21043
26/10/2020 1,035.00p 1,052.80p 1,035.00p 1,042.50p 6225
23/10/2020 1,035.00p 1,055.00p 1,032.50p 1,055.00p 17683
22/10/2020 1,030.00p 1,053.85p 1,030.00p 1,040.00p 30351
21/10/2020 1,055.00p 1,060.00p 1,035.25p 1,055.00p 21309
20/10/2020 1,035.00p 1,060.00p 1,025.00p 1,040.00p 24469
19/10/2020 1,040.00p 1,053.75p 1,025.00p 1,030.00p 22230
16/10/2020 1,020.00p 1,040.00p 1,020.00p 1,030.00p 25729
15/10/2020 1,015.00p 1,029.50p 1,020.50p 1,025.00p 10396
14/10/2020 1,015.00p 1,022.50p 1,011.00p 1,022.50p 81290
13/10/2020 1,020.00p 1,034.00p 1,010.00p 1,010.00p 43090
12/10/2020 1,030.00p 1,050.00p 1,020.00p 1,020.00p 27893
09/10/2020 1,015.00p 1,050.00p 1,005.00p 1,032.50p 10459
08/10/2020 996.00p 1,008.43p 996.00p 1,007.50p 9978
07/10/2020 992.00p 1,000.00p 986.44p 995.00p 37250
06/10/2020 986.00p 998.70p 987.78p 991.00p 64496
05/10/2020 986.00p 996.00p 984.34p 988.00p 8373
02/10/2020 980.00p 981.79p 972.86p 980.00p 17035
01/10/2020 980.00p 981.50p 970.50p 980.00p 71182
30/09/2020 978.00p 981.00p 969.27p 972.00p 4649
29/09/2020 978.00p 982.49p 968.16p 981.00p 13569
28/09/2020 964.00p 979.00p 964.00p 964.00p 14039
25/09/2020 978.00p 978.95p 967.50p 978.00p 8844
24/09/2020 982.00p 982.00p 960.00p 970.00p 21964
23/09/2020 964.00p 978.00p 962.00p 962.00p 28111
22/09/2020 980.00p 980.00p 966.67p 976.00p 7188
21/09/2020 982.00p 982.00p 966.00p 976.00p 244552
18/09/2020 964.00p 981.00p 955.50p 968.00p 87337
17/09/2020 950.00p 963.12p 953.64p 958.00p 3398
16/09/2020 950.00p 963.40p 948.00p 950.00p 15222
15/09/2020 938.00p 950.00p 930.00p 943.00p 29686
14/09/2020 908.00p 936.00p 908.00p 924.00p 23079
11/09/2020 884.00p 908.00p 884.00p 908.00p 33267
10/09/2020 912.00p 913.60p 888.00p 888.00p 49322
09/09/2020 896.00p 910.00p 893.24p 905.00p 10867
08/09/2020 896.00p 905.19p 892.58p 899.00p 9943

*Close Price adjusted for both dividends and splits