NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
25/11/2019 1,120.00p 1,131.25p 1,120.00p 1,120.00p 9558
22/11/2019 1,120.00p 1,127.50p 1,115.00p 1,115.00p 23658
21/11/2019 1,125.00p 1,125.00p 1,111.00p 1,125.00p 25646
20/11/2019 1,130.00p 1,130.00p 1,120.00p 1,120.00p 36363
19/11/2019 1,135.00p 1,135.00p 1,125.00p 1,130.00p 24336
18/11/2019 1,135.00p 1,135.00p 1,127.75p 1,130.00p 12122
15/11/2019 1,130.00p 1,131.00p 1,123.45p 1,130.00p 13878
14/11/2019 1,130.00p 1,138.47p 1,100.00p 1,125.00p 77867
13/11/2019 1,135.00p 1,138.00p 1,127.30p 1,135.00p 13976
12/11/2019 1,120.00p 1,135.00p 1,120.00p 1,135.00p 40106
11/11/2019 1,129.00p 1,129.00p 1,122.00p 1,125.00p 95960
08/11/2019 1,130.00p 1,137.98p 1,130.00p 1,135.00p 84223
07/11/2019 1,120.00p 1,130.00p 1,120.00p 1,130.00p 27697
06/11/2019 1,120.00p 1,130.00p 1,115.00p 1,125.00p 15885
05/11/2019 1,130.00p 1,130.00p 1,120.00p 1,125.00p 29086
04/11/2019 1,125.00p 1,130.00p 1,120.00p 1,130.00p 19119
01/11/2019 1,135.00p 1,135.00p 1,120.00p 1,120.00p 15491
31/10/2019 1,115.00p 1,127.75p 1,115.00p 1,117.50p 10318
30/10/2019 1,115.00p 1,125.00p 1,115.00p 1,125.00p 19466
29/10/2019 1,110.00p 1,125.00p 1,110.00p 1,125.00p 50177
28/10/2019 1,110.00p 1,120.00p 1,107.25p 1,120.00p 11871
25/10/2019 1,115.00p 1,115.00p 1,104.70p 1,115.00p 10946
24/10/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 34003
23/10/2019 1,098.00p 1,105.00p 1,097.00p 1,105.00p 19033
22/10/2019 1,105.00p 1,115.00p 1,095.00p 1,095.00p 42111
21/10/2019 1,110.00p 1,115.00p 1,105.00p 1,110.00p 13940
18/10/2019 1,105.00p 1,115.00p 1,105.00p 1,107.50p 20585
17/10/2019 1,105.00p 1,113.75p 1,101.87p 1,110.00p 26882
16/10/2019 1,100.00p 1,113.35p 1,095.00p 1,107.50p 77145
15/10/2019 1,100.00p 1,105.00p 1,095.00p 1,095.00p 39089
14/10/2019 1,105.00p 1,109.50p 1,100.00p 1,100.00p 21497
11/10/2019 1,100.00p 1,114.70p 1,090.00p 1,105.00p 213827
10/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 41246
09/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 66593
08/10/2019 1,115.00p 1,122.50p 1,112.22p 1,117.50p 17188
07/10/2019 1,115.00p 1,125.00p 1,115.00p 1,120.00p 28116
04/10/2019 1,120.00p 1,125.00p 1,115.00p 1,115.00p 9947
03/10/2019 1,130.00p 1,140.00p 1,115.00p 1,120.00p 26137
02/10/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 27178
01/10/2019 1,125.00p 1,135.00p 1,125.00p 1,135.00p 37004
30/09/2019 1,140.00p 1,140.00p 1,129.60p 1,135.00p 26920
27/09/2019 1,140.00p 1,155.00p 1,110.00p 1,110.00p 47849
26/09/2019 1,130.00p 1,150.00p 1,130.00p 1,140.00p 25335
25/09/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 50257
24/09/2019 1,125.00p 1,145.00p 1,125.00p 1,135.00p 13941
23/09/2019 1,145.00p 1,145.50p 1,125.60p 1,135.00p 148237
20/09/2019 1,145.00p 1,160.00p 1,135.00p 1,145.00p 33804
19/09/2019 1,145.00p 1,155.00p 1,135.00p 1,155.00p 69476
18/09/2019 1,145.00p 1,150.00p 1,135.00p 1,150.00p 184907
17/09/2019 1,120.00p 1,145.00p 1,120.00p 1,135.00p 61729
16/09/2019 1,150.00p 1,160.00p 1,130.00p 1,140.00p 20478
13/09/2019 1,144.00p 1,150.00p 1,136.20p 1,142.50p 12232
12/09/2019 1,145.00p 1,150.00p 1,136.60p 1,145.00p 59203
11/09/2019 1,140.00p 1,154.80p 1,126.75p 1,147.50p 13793
10/09/2019 1,140.00p 1,147.40p 1,126.37p 1,140.00p 32619
09/09/2019 1,140.00p 1,145.00p 1,135.00p 1,140.00p 21915
06/09/2019 1,130.00p 1,140.00p 1,120.00p 1,130.00p 22412
05/09/2019 1,125.00p 1,139.00p 1,115.00p 1,115.00p 15972
04/09/2019 1,125.00p 1,145.00p 1,105.00p 1,125.00p 27761
03/09/2019 1,130.00p 1,150.00p 1,125.00p 1,137.50p 48801
02/09/2019 1,110.00p 1,140.00p 1,102.00p 1,125.00p 29676
30/08/2019 1,110.00p 1,125.00p 1,110.00p 1,115.00p 22062
29/08/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 19487
28/08/2019 1,105.00p 1,115.00p 1,090.00p 1,095.00p 27292
27/08/2019 1,125.00p 1,125.00p 1,095.00p 1,105.00p 444085
23/08/2019 1,115.00p 1,130.00p 1,105.00p 1,105.00p 118715
22/08/2019 1,120.00p 1,130.46p 1,115.00p 1,115.00p 9246
21/08/2019 1,140.00p 1,140.00p 1,120.00p 1,130.00p 11598
20/08/2019 1,130.00p 1,140.00p 1,120.20p 1,125.00p 41727
19/08/2019 1,131.85p 1,145.00p 1,120.20p 1,130.00p 7826
16/08/2019 1,150.00p 1,150.00p 1,130.00p 1,140.00p 22912
15/08/2019 1,145.00p 1,165.00p 1,130.00p 1,140.00p 26397
14/08/2019 1,155.00p 1,161.00p 1,151.00p 1,157.50p 8709
13/08/2019 1,150.00p 1,158.00p 1,130.00p 1,155.00p 25826
12/08/2019 1,160.00p 1,170.00p 1,140.00p 1,160.00p 63912
09/08/2019 1,155.00p 1,159.50p 1,147.50p 1,150.00p 58219
08/08/2019 1,115.00p 1,142.50p 1,115.00p 1,142.50p 23585
07/08/2019 1,110.00p 1,128.90p 1,105.25p 1,115.00p 18118
06/08/2019 1,120.00p 1,125.00p 1,100.15p 1,125.00p 37620
05/08/2019 1,135.00p 1,150.00p 1,100.00p 1,110.00p 51917
02/08/2019 1,150.00p 1,155.00p 1,135.00p 1,145.00p 24007
01/08/2019 1,130.00p 1,164.07p 1,130.00p 1,160.00p 15659
31/07/2019 1,155.00p 1,159.84p 1,125.00p 1,145.00p 18639
30/07/2019 1,150.00p 1,155.00p 1,130.00p 1,155.00p 20734
29/07/2019 1,115.00p 1,140.00p 1,115.00p 1,140.00p 19763
26/07/2019 1,140.00p 1,140.00p 1,111.02p 1,127.50p 19278
25/07/2019 1,130.00p 1,150.00p 1,110.00p 1,125.00p 48537
24/07/2019 1,160.00p 1,163.80p 1,135.00p 1,147.50p 32038
23/07/2019 1,150.00p 1,165.00p 1,143.00p 1,150.00p 12196
22/07/2019 1,135.00p 1,163.98p 1,135.00p 1,150.00p 7411
19/07/2019 1,130.00p 1,164.07p 1,130.00p 1,155.00p 8969
18/07/2019 1,140.00p 1,155.00p 1,134.20p 1,150.00p 70001
17/07/2019 1,125.00p 1,145.00p 1,125.00p 1,137.50p 72717
16/07/2019 1,115.00p 1,129.00p 1,115.00p 1,125.00p 53069
15/07/2019 1,125.00p 1,125.00p 1,110.00p 1,117.50p 20734
12/07/2019 1,110.00p 1,120.00p 1,110.00p 1,110.00p 23361
11/07/2019 1,120.00p 1,125.00p 1,111.00p 1,115.00p 43596
10/07/2019 1,125.00p 1,125.00p 1,115.00p 1,120.00p 8109
09/07/2019 1,119.20p 1,122.50p 1,111.00p 1,122.50p 17254
08/07/2019 1,115.00p 1,119.67p 1,110.00p 1,117.50p 50053
05/07/2019 1,115.00p 1,120.00p 1,110.00p 1,120.00p 17318
04/07/2019 1,115.00p 1,117.50p 1,109.20p 1,117.50p 23238
03/07/2019 1,125.00p 1,125.00p 1,107.75p 1,115.00p 18605
02/07/2019 1,110.00p 1,128.50p 1,105.00p 1,115.00p 61363
01/07/2019 1,140.00p 1,140.00p 1,106.25p 1,130.00p 11944
28/06/2019 1,110.00p 1,130.00p 1,101.65p 1,125.00p 34181
27/06/2019 1,110.00p 1,110.00p 1,095.00p 1,110.00p 26838
26/06/2019 1,095.00p 1,105.00p 1,090.00p 1,105.00p 27541
25/06/2019 1,080.00p 1,105.00p 1,080.00p 1,105.00p 9940
24/06/2019 1,085.00p 1,090.00p 1,080.00p 1,085.00p 19622
21/06/2019 1,100.00p 1,100.00p 1,085.00p 1,095.00p 22597
20/06/2019 1,110.00p 1,110.00p 1,085.00p 1,100.00p 36903
19/06/2019 1,100.90p 1,100.90p 1,095.10p 1,100.00p 6608
18/06/2019 1,100.00p 1,105.90p 1,090.00p 1,100.00p 19888
17/06/2019 1,105.00p 1,105.00p 1,100.05p 1,105.00p 7906
14/06/2019 1,100.00p 1,105.00p 1,095.15p 1,100.00p 46481
13/06/2019 1,100.00p 1,102.50p 1,095.00p 1,102.50p 21088
12/06/2019 1,105.00p 1,110.00p 1,095.00p 1,100.00p 81640
11/06/2019 1,100.00p 1,110.00p 1,100.00p 1,110.00p 23843
10/06/2019 1,110.00p 1,110.00p 1,100.00p 1,100.00p 24013
07/06/2019 1,100.00p 1,110.00p 1,100.00p 1,110.00p 146545
06/06/2019 1,095.00p 1,106.50p 1,093.25p 1,100.00p 152970
05/06/2019 1,080.00p 1,088.33p 1,078.15p 1,080.00p 42412
04/06/2019 1,075.00p 1,084.50p 1,075.00p 1,082.50p 103888
03/06/2019 1,085.00p 1,092.00p 1,080.00p 1,080.00p 14368
31/05/2019 1,085.00p 1,105.00p 1,085.00p 1,085.00p 34217
30/05/2019 1,085.00p 1,097.67p 1,085.00p 1,095.00p 11990
29/05/2019 1,085.00p 1,105.00p 1,085.00p 1,092.50p 9927
28/05/2019 1,085.00p 1,103.99p 1,085.00p 1,092.50p 9849
24/05/2019 1,090.00p 1,110.00p 1,085.00p 1,095.00p 13534
23/05/2019 1,100.00p 1,106.00p 1,090.00p 1,100.00p 11174
22/05/2019 1,100.00p 1,110.00p 1,091.50p 1,102.50p 18201
21/05/2019 1,100.00p 1,101.99p 1,080.00p 1,100.00p 29531
20/05/2019 1,100.00p 1,105.00p 1,082.80p 1,092.50p 17237
17/05/2019 1,085.00p 1,093.50p 1,081.35p 1,087.50p 63549
16/05/2019 1,070.00p 1,085.00p 1,067.03p 1,085.00p 53673
15/05/2019 1,070.00p 1,075.34p 1,048.25p 1,065.00p 23773
14/05/2019 1,045.00p 1,070.00p 1,045.00p 1,065.00p 25808
13/05/2019 1,065.00p 1,078.00p 1,050.00p 1,055.00p 21837
10/05/2019 1,070.00p 1,085.00p 1,070.00p 1,070.00p 41595
09/05/2019 1,090.00p 1,090.00p 1,070.00p 1,090.00p 21985
08/05/2019 1,075.00p 1,082.50p 1,075.00p 1,082.50p 18571
07/05/2019 1,085.00p 1,091.88p 1,075.00p 1,082.50p 41586
03/05/2019 1,110.00p 1,110.00p 1,085.00p 1,090.00p 25372
02/05/2019 1,089.00p 1,095.00p 1,088.00p 1,095.00p 36602
01/05/2019 1,100.00p 1,100.00p 1,090.00p 1,095.00p 13636
30/04/2019 1,095.00p 1,108.00p 1,092.75p 1,105.00p 18464
29/04/2019 1,100.00p 1,110.05p 1,090.00p 1,095.00p 16421
26/04/2019 1,115.00p 1,115.00p 1,090.00p 1,102.50p 20645
25/04/2019 1,090.00p 1,100.00p 1,085.00p 1,092.50p 2247477
24/04/2019 1,085.00p 1,105.00p 1,085.00p 1,095.00p 120209
23/04/2019 1,090.00p 1,100.00p 1,085.00p 1,090.00p 39192
18/04/2019 1,100.00p 1,100.00p 1,085.00p 1,100.00p 102414
17/04/2019 1,090.00p 1,091.50p 1,075.00p 1,090.00p 24209
16/04/2019 1,091.10p 1,091.50p 1,081.50p 1,090.00p 17529
15/04/2019 1,100.00p 1,100.00p 1,075.00p 1,090.00p 28989
12/04/2019 1,085.00p 1,085.00p 1,076.00p 1,085.00p 15675
11/04/2019 1,085.00p 1,092.00p 1,075.00p 1,082.50p 14683
10/04/2019 1,090.00p 1,100.00p 1,088.00p 1,090.00p 26034
09/04/2019 1,090.20p 1,098.35p 1,088.90p 1,092.50p 23206
08/04/2019 1,105.00p 1,105.00p 1,090.00p 1,095.00p 15282
05/04/2019 1,095.00p 1,102.80p 1,089.00p 1,095.00p 11903
04/04/2019 1,100.00p 1,100.00p 1,091.00p 1,100.00p 36900
03/04/2019 1,095.00p 1,100.00p 1,085.00p 1,100.00p 16186
02/04/2019 1,100.00p 1,100.00p 1,088.75p 1,095.00p 22551
01/04/2019 1,100.00p 1,100.00p 1,082.50p 1,095.00p 21634
29/03/2019 1,085.00p 1,100.00p 1,080.00p 1,085.00p 23748
28/03/2019 1,080.00p 1,090.00p 1,075.00p 1,090.00p 26481
27/03/2019 1,080.00p 1,090.00p 1,080.00p 1,090.00p 30029
26/03/2019 1,100.00p 1,100.00p 1,080.00p 1,080.00p 35489
25/03/2019 1,090.00p 1,100.00p 1,075.00p 1,090.00p 16071
22/03/2019 1,090.00p 1,100.00p 1,083.00p 1,090.00p 29584
21/03/2019 1,110.00p 1,110.00p 1,090.00p 1,100.00p 50761
20/03/2019 1,100.00p 1,110.00p 1,085.00p 1,100.00p 29426
19/03/2019 1,098.00p 1,098.00p 1,085.00p 1,090.00p 18488
18/03/2019 1,090.00p 1,100.00p 1,085.50p 1,095.00p 30733
15/03/2019 1,080.00p 1,103.00p 1,080.00p 1,090.00p 32911
14/03/2019 1,110.00p 1,110.00p 1,080.00p 1,085.00p 51686
13/03/2019 1,090.00p 1,097.50p 1,086.50p 1,087.50p 12692
12/03/2019 1,095.00p 1,102.00p 1,085.00p 1,095.00p 25609
11/03/2019 1,095.00p 1,120.00p 1,090.00p 1,095.00p 24746
08/03/2019 1,099.95p 1,102.50p 1,099.95p 1,102.50p 162896
07/03/2019 1,105.00p 1,110.00p 1,095.20p 1,105.00p 87196
06/03/2019 1,115.00p 1,115.00p 1,095.00p 1,100.00p 21954
05/03/2019 1,110.00p 1,111.00p 1,095.00p 1,105.00p 21486
04/03/2019 1,110.00p 1,110.00p 1,095.00p 1,110.00p 22381
01/03/2019 1,090.00p 1,110.00p 1,090.00p 1,100.00p 44709
28/02/2019 1,100.00p 1,104.50p 1,095.00p 1,102.50p 21736
27/02/2019 1,111.25p 1,111.25p 1,102.20p 1,102.50p 27363
26/02/2019 1,112.00p 1,113.50p 1,106.00p 1,107.50p 25738
25/02/2019 1,110.00p 1,120.40p 1,100.00p 1,110.00p 122245
22/02/2019 1,125.00p 1,125.00p 1,105.00p 1,115.00p 22217
21/02/2019 1,110.00p 1,130.00p 1,105.00p 1,117.50p 22055
20/02/2019 1,125.00p 1,125.00p 1,110.00p 1,117.50p 25667
19/02/2019 1,120.00p 1,127.00p 1,112.25p 1,120.00p 53630
18/02/2019 1,122.00p 1,127.33p 1,120.00p 1,120.00p 20173
15/02/2019 1,140.00p 1,140.00p 1,120.00p 1,122.50p 50357
14/02/2019 1,135.00p 1,140.00p 1,120.00p 1,127.50p 26315
13/02/2019 1,120.00p 1,135.00p 1,111.00p 1,120.00p 42103
12/02/2019 1,090.00p 1,115.00p 1,090.00p 1,105.00p 132858

*Close Price adjusted for both dividends and splits