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
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
07/09/2020 896.00p 908.11p 890.00p 902.00p 35539
04/09/2020 896.00p 904.47p 888.00p 888.00p 29746
03/09/2020 910.00p 905.50p 899.69p 903.00p 4794
02/09/2020 910.00p 914.00p 900.00p 904.00p 28004
01/09/2020 908.00p 916.63p 900.00p 904.00p 19079
31/08/2020 920.00p 925.46p 910.00p 910.00p 24342
28/08/2020 920.00p 925.45p 910.00p 910.00p 24342
27/08/2020 930.00p 921.00p 913.67p 915.00p 153709
26/08/2020 930.00p 930.00p 913.98p 925.00p 6810
25/08/2020 934.00p 923.00p 915.67p 923.00p 6052
24/08/2020 934.00p 934.00p 917.33p 934.00p 9425
21/08/2020 920.00p 925.72p 912.34p 922.00p 30195
20/08/2020 914.00p 930.00p 909.33p 924.00p 11881
19/08/2020 916.00p 897.20p 888.00p 894.00p 132690
18/08/2020 916.00p 916.00p 886.00p 886.00p 19580
17/08/2020 900.00p 908.00p 892.02p 898.00p 68898
14/08/2020 898.00p 904.00p 890.88p 900.00p 134617
13/08/2020 890.00p 899.00p 890.00p 897.00p 21659
12/08/2020 896.00p 898.98p 890.00p 890.00p 14012
11/08/2020 896.00p 901.79p 894.03p 897.00p 13025
10/08/2020 894.00p 900.80p 892.00p 900.00p 12003
07/08/2020 914.00p 914.00p 890.00p 890.00p 15344
06/08/2020 900.00p 914.00p 892.00p 905.00p 9477
05/08/2020 916.00p 916.00p 900.00p 916.00p 18352
04/08/2020 900.00p 910.68p 898.05p 900.00p 13703
03/08/2020 914.00p 916.00p 896.00p 907.00p 11628
31/07/2020 894.00p 905.48p 892.00p 892.00p 5718
30/07/2020 910.00p 917.45p 898.00p 898.00p 47666
29/07/2020 912.00p 924.00p 910.00p 910.00p 94415
28/07/2020 934.00p 934.00p 914.00p 928.00p 19789
27/07/2020 920.00p 931.80p 916.48p 928.00p 28326
24/07/2020 930.00p 936.00p 920.80p 936.00p 7253
23/07/2020 932.00p 932.00p 914.00p 930.00p 40285
22/07/2020 920.00p 943.60p 927.65p 941.00p 10800
21/07/2020 920.00p 940.00p 920.00p 938.00p 28288
20/07/2020 920.00p 938.00p 920.00p 938.00p 12582
17/07/2020 920.00p 930.00p 916.00p 928.00p 73450
16/07/2020 926.00p 928.00p 916.32p 926.00p 17124
15/07/2020 914.00p 926.00p 914.00p 918.00p 23713
14/07/2020 904.00p 925.91p 894.10p 910.00p 25467
13/07/2020 910.00p 926.00p 900.00p 900.00p 34745
10/07/2020 896.00p 922.00p 895.00p 908.00p 9275
09/07/2020 920.00p 926.00p 896.00p 900.00p 18401
08/07/2020 920.00p 925.98p 915.50p 924.00p 12719
07/07/2020 922.00p 929.61p 922.00p 922.00p 17566
06/07/2020 930.00p 936.00p 926.00p 936.00p 46789
03/07/2020 930.00p 930.00p 922.00p 924.00p 36637
02/07/2020 924.00p 930.77p 922.00p 924.00p 30173
01/07/2020 922.00p 935.31p 922.00p 922.00p 4211
30/06/2020 928.00p 935.31p 926.00p 928.00p 21403
29/06/2020 928.00p 948.73p 914.00p 914.00p 13942
26/06/2020 950.00p 950.00p 922.00p 922.00p 9689
25/06/2020 946.00p 960.80p 920.00p 920.00p 35311
24/06/2020 966.00p 982.25p 944.00p 944.00p 17925
23/06/2020 976.00p 987.40p 958.00p 958.00p 40380
22/06/2020 976.00p 986.00p 964.00p 970.00p 40977
19/06/2020 930.00p 964.00p 924.73p 964.00p 53020
18/06/2020 928.00p 936.00p 916.00p 918.00p 57910
17/06/2020 910.00p 938.00p 910.00p 920.00p 32869
16/06/2020 902.00p 935.08p 902.00p 910.00p 26935
15/06/2020 898.00p 914.00p 890.00p 902.00p 25763
12/06/2020 930.00p 930.00p 900.00p 920.00p 59913
11/06/2020 922.00p 944.00p 906.00p 938.00p 36467
10/06/2020 936.00p 941.18p 922.00p 924.00p 17000
09/06/2020 920.00p 942.43p 920.00p 920.00p 23783
08/06/2020 920.00p 948.00p 912.00p 927.00p 19312
05/06/2020 892.00p 920.00p 886.00p 920.00p 58475
04/06/2020 880.00p 890.00p 872.00p 874.00p 27731
03/06/2020 906.00p 906.41p 870.00p 880.00p 37788
02/06/2020 870.00p 894.36p 864.00p 882.00p 27638
01/06/2020 878.00p 894.04p 860.00p 880.00p 12345
29/05/2020 876.00p 898.00p 862.00p 878.00p 30820
28/05/2020 898.00p 915.80p 863.38p 886.00p 58633
27/05/2020 910.00p 920.00p 890.00p 894.00p 47241
26/05/2020 874.00p 908.10p 860.00p 870.00p 46390
25/05/2020 836.00p 851.74p 828.38p 841.00p 30934
22/05/2020 836.00p 851.74p 828.37p 841.00p 30934
21/05/2020 836.00p 851.27p 823.04p 836.00p 10185
20/05/2020 812.00p 851.33p 810.00p 840.00p 16064
19/05/2020 860.00p 860.00p 822.10p 836.00p 14487
18/05/2020 810.00p 842.47p 810.00p 810.00p 29834
15/05/2020 804.00p 834.56p 804.00p 804.00p 25369
14/05/2020 832.00p 840.00p 804.00p 804.00p 32660
13/05/2020 870.00p 874.00p 848.00p 848.00p 88558
12/05/2020 862.00p 876.48p 852.00p 872.00p 9051
11/05/2020 862.00p 893.24p 850.00p 890.00p 23308
08/05/2020 890.00p 892.67p 871.43p 880.00p 69134
07/05/2020 890.00p 892.67p 871.43p 880.00p 69134
06/05/2020 890.00p 896.81p 862.00p 882.00p 26932
05/05/2020 900.00p 900.00p 864.00p 890.00p 54144
04/05/2020 896.00p 897.70p 870.00p 896.00p 26305
01/05/2020 890.00p 891.58p 866.00p 873.00p 53787
30/04/2020 898.00p 908.52p 860.12p 890.00p 19480
29/04/2020 900.00p 900.00p 852.42p 900.00p 10499
28/04/2020 852.00p 899.57p 852.00p 880.00p 47309
27/04/2020 884.00p 884.00p 855.00p 870.00p 22279
24/04/2020 872.00p 887.40p 844.34p 860.00p 27902
23/04/2020 840.00p 878.00p 840.00p 859.00p 19513
22/04/2020 860.00p 882.00p 845.33p 882.00p 42060
21/04/2020 850.00p 867.77p 843.37p 850.00p 151168
20/04/2020 888.00p 890.00p 844.00p 864.00p 43838
17/04/2020 830.00p 883.82p 830.00p 846.00p 33455
16/04/2020 864.00p 870.00p 832.00p 840.00p 33175
15/04/2020 820.00p 865.00p 818.00p 818.00p 61835
14/04/2020 858.00p 868.10p 831.89p 850.00p 36590
09/04/2020 816.00p 860.00p 814.00p 860.00p 34214
08/04/2020 830.00p 834.00p 798.46p 826.00p 37498
07/04/2020 820.00p 820.56p 788.00p 818.00p 31761
06/04/2020 758.00p 828.00p 712.58p 828.00p 58370
03/04/2020 716.00p 738.00p 700.00p 738.00p 194826
02/04/2020 712.00p 738.00p 702.00p 710.00p 70625
01/04/2020 686.00p 720.00p 675.11p 720.00p 82263
31/03/2020 648.00p 684.00p 611.78p 684.00p 131899
30/03/2020 608.00p 650.00p 600.00p 650.00p 131660
27/03/2020 658.00p 686.50p 624.00p 638.00p 77292
26/03/2020 656.00p 720.00p 638.54p 690.00p 66503
25/03/2020 604.00p 665.00p 560.58p 656.00p 116844
24/03/2020 532.00p 600.00p 518.00p 580.00p 62531
23/03/2020 690.00p 690.00p 522.00p 534.00p 42287
20/03/2020 632.00p 711.30p 632.00p 670.00p 107290
19/03/2020 734.00p 734.00p 606.00p 606.00p 53080
18/03/2020 870.00p 870.09p 698.00p 722.00p 44256
17/03/2020 900.00p 906.70p 880.00p 880.00p 75693
16/03/2020 920.00p 937.23p 890.00p 914.00p 176797
13/03/2020 970.00p 993.40p 968.00p 968.00p 26836
12/03/2020 1,015.00p 1,033.60p 960.00p 980.00p 70755
11/03/2020 1,090.00p 1,090.00p 1,045.00p 1,055.00p 40841
10/03/2020 1,050.00p 1,140.00p 1,050.00p 1,070.00p 72060

*Close Price adjusted for both dividends and splits