NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
09/03/2020 1,085.00p 1,115.00p 1,045.00p 1,050.00p 59491
06/03/2020 1,155.00p 1,171.00p 1,115.00p 1,120.00p 50108
05/03/2020 1,165.00p 1,175.00p 1,150.00p 1,160.00p 13344
04/03/2020 1,125.00p 1,175.25p 1,157.25p 1,165.00p 6442
03/03/2020 1,125.00p 1,165.50p 1,107.07p 1,150.00p 61586
02/03/2020 1,085.00p 1,115.00p 1,085.00p 1,105.00p 18807
28/02/2020 1,075.00p 1,100.00p 1,070.00p 1,100.00p 37515
27/02/2020 1,175.00p 1,175.00p 1,090.00p 1,100.00p 25651
26/02/2020 1,160.00p 1,200.00p 1,145.15p 1,175.00p 48684
25/02/2020 1,155.00p 1,164.60p 1,150.13p 1,160.00p 32955
24/02/2020 1,175.00p 1,175.00p 1,150.00p 1,160.00p 37206
21/02/2020 1,180.00p 1,186.21p 1,170.52p 1,175.00p 137834
20/02/2020 1,185.00p 1,187.50p 1,178.99p 1,180.00p 137156
19/02/2020 1,180.00p 1,185.00p 1,170.00p 1,180.00p 34535
18/02/2020 1,180.00p 1,180.00p 1,170.00p 1,175.00p 15156
17/02/2020 1,180.00p 1,184.00p 1,175.00p 1,175.00p 9796
14/02/2020 1,200.00p 1,200.00p 1,175.00p 1,185.00p 222967
13/02/2020 1,215.00p 1,217.08p 1,190.25p 1,200.00p 4513
12/02/2020 1,215.00p 1,215.00p 1,202.40p 1,215.00p 21074
11/02/2020 1,220.00p 1,220.00p 1,204.67p 1,210.00p 12834
10/02/2020 1,215.00p 1,220.00p 1,204.67p 1,220.00p 9966
07/02/2020 1,215.00p 1,233.75p 1,215.00p 1,215.00p 4392
06/02/2020 1,240.00p 1,240.00p 1,215.00p 1,235.00p 15077
05/02/2020 1,220.00p 1,234.70p 1,223.30p 1,227.50p 7637
04/02/2020 1,220.00p 1,235.00p 1,211.50p 1,220.00p 33145
03/02/2020 1,190.00p 1,213.50p 1,185.00p 1,210.00p 21489
31/01/2020 1,200.00p 1,210.00p 1,193.70p 1,210.00p 11012
30/01/2020 1,200.00p 1,202.50p 1,191.10p 1,195.00p 18271
29/01/2020 1,235.00p 1,236.00p 1,225.25p 1,230.00p 14887
28/01/2020 1,245.00p 1,230.25p 1,220.00p 1,225.00p 15982
27/01/2020 1,245.00p 1,245.00p 1,232.00p 1,235.00p 8190
24/01/2020 1,235.00p 1,240.00p 1,228.60p 1,235.00p 35387
23/01/2020 1,230.00p 1,249.80p 1,230.00p 1,235.00p 20297
22/01/2020 1,250.00p 1,250.00p 1,237.00p 1,250.00p 24560
21/01/2020 1,230.00p 1,250.00p 1,230.00p 1,250.00p 15027
20/01/2020 1,250.00p 1,250.00p 1,230.00p 1,250.00p 30700
17/01/2020 1,250.00p 1,250.00p 1,235.00p 1,250.00p 10139
16/01/2020 1,255.00p 1,255.00p 1,236.40p 1,255.00p 14204
15/01/2020 1,240.00p 1,245.00p 1,233.13p 1,245.00p 10710
14/01/2020 1,230.00p 1,243.46p 1,230.00p 1,230.00p 77583
13/01/2020 1,225.00p 1,245.00p 1,225.00p 1,240.00p 15930
10/01/2020 1,210.00p 1,238.20p 1,210.00p 1,227.50p 14085
09/01/2020 1,200.00p 1,225.00p 1,200.00p 1,225.00p 23075
08/01/2020 1,200.00p 1,214.85p 1,198.90p 1,207.50p 12238
07/01/2020 1,205.00p 1,215.00p 1,201.30p 1,215.00p 16276
06/01/2020 1,200.00p 1,218.40p 1,196.70p 1,200.00p 13653
03/01/2020 1,200.00p 1,213.76p 1,195.85p 1,205.00p 14702
02/01/2020 1,215.00p 1,215.00p 1,205.13p 1,215.00p 9827
31/12/2019 1,200.00p 1,214.85p 1,198.46p 1,210.00p 12115
30/12/2019 1,185.00p 1,200.00p 1,185.00p 1,200.00p 18048
27/12/2019 1,190.00p 1,200.00p 1,184.33p 1,200.00p 33949
24/12/2019 1,170.00p 1,190.00p 1,170.00p 1,180.00p 4089
23/12/2019 1,160.00p 1,185.00p 1,155.00p 1,185.00p 38592
20/12/2019 1,155.00p 1,160.00p 1,140.00p 1,160.00p 45363
19/12/2019 1,150.00p 1,155.00p 1,145.00p 1,155.00p 15494
18/12/2019 1,125.00p 1,150.00p 1,111.70p 1,150.00p 121713
17/12/2019 1,105.00p 1,116.67p 1,102.95p 1,115.00p 214930
16/12/2019 1,100.00p 1,105.50p 1,096.50p 1,105.00p 99461
13/12/2019 1,110.00p 1,110.00p 1,095.00p 1,102.50p 75235
12/12/2019 1,100.00p 1,100.00p 1,092.05p 1,100.00p 25607
11/12/2019 1,105.00p 1,105.00p 1,080.00p 1,090.00p 33463
10/12/2019 1,100.00p 1,105.00p 1,087.50p 1,105.00p 23822
09/12/2019 1,100.00p 1,100.00p 1,092.20p 1,100.00p 10528
06/12/2019 1,090.00p 1,099.00p 1,090.00p 1,095.00p 17929
05/12/2019 1,100.00p 1,110.00p 1,092.50p 1,100.00p 33835
04/12/2019 1,115.00p 1,110.00p 1,092.50p 1,110.00p 60366
03/12/2019 1,115.00p 1,118.00p 1,065.00p 1,095.00p 36102
02/12/2019 1,130.00p 1,130.00p 1,115.00p 1,115.00p 29960
29/11/2019 1,120.00p 1,125.39p 1,115.00p 1,115.00p 14329
28/11/2019 1,125.00p 1,130.00p 1,121.00p 1,130.00p 42371
27/11/2019 1,125.00p 1,128.61p 1,122.81p 1,125.00p 13722
26/11/2019 1,130.00p 1,133.00p 1,124.17p 1,130.00p 17715

*Close Price adjusted for both dividends and splits