Peel Hunt Limited NPV (PEEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Peel Hunt Limited NPV

Date Open High Low Close* Volume
12/12/2023 91.00p 91.37p 88.00p 91.00p 7216
11/12/2023 91.00p 91.33p 91.00p 91.00p 0
08/12/2023 92.00p 94.00p 90.00p 90.00p 242760
07/12/2023 92.00p 93.00p 91.55p 92.00p 6500
06/12/2023 91.50p 94.00p 91.50p 92.00p 5376
05/12/2023 92.00p 93.50p 91.00p 92.00p 53128
04/12/2023 93.50p 94.00p 91.60p 92.50p 5003
01/12/2023 93.50p 94.00p 92.00p 92.50p 95002
30/11/2023 93.50p 93.50p 91.00p 92.50p 4422
29/11/2023 93.50p 94.00p 92.50p 92.50p 1591
28/11/2023 93.50p 93.50p 92.00p 92.50p 4754
27/11/2023 93.50p 94.00p 91.00p 92.50p 203271
24/11/2023 93.00p 93.00p 92.00p 92.50p 723
23/11/2023 93.00p 93.00p 92.25p 92.50p 0
22/11/2023 91.00p 92.50p 91.00p 92.50p 85000
21/11/2023 91.00p 91.00p 90.00p 90.00p 60001
20/11/2023 91.00p 91.00p 89.00p 90.00p 10104
17/11/2023 91.00p 91.00p 89.30p 90.50p 17817
16/11/2023 89.50p 91.00p 89.50p 91.00p 45535
15/11/2023 90.50p 91.44p 89.25p 89.50p 269500
14/11/2023 90.50p 92.00p 88.00p 91.50p 232883
13/11/2023 88.50p 91.00p 87.84p 91.00p 62630
10/11/2023 85.00p 91.00p 85.00p 91.00p 62362
09/11/2023 82.00p 88.00p 82.00p 88.00p 59619
08/11/2023 80.00p 84.00p 79.90p 83.00p 73534
07/11/2023 79.00p 80.00p 78.25p 80.00p 100112
06/11/2023 79.00p 79.90p 78.02p 79.00p 17789
03/11/2023 80.00p 80.00p 78.00p 79.00p 55179
02/11/2023 80.00p 80.00p 79.43p 80.00p 0
01/11/2023 80.00p 80.00p 78.15p 80.00p 10960
31/10/2023 81.00p 81.00p 78.00p 80.00p 119263
30/10/2023 82.00p 83.00p 80.00p 80.00p 75474
27/10/2023 82.00p 82.00p 81.90p 82.00p 5647
26/10/2023 82.00p 82.00p 80.08p 82.00p 8170
25/10/2023 82.00p 83.00p 80.08p 82.00p 5469
24/10/2023 82.00p 83.00p 80.00p 82.00p 5090
23/10/2023 82.00p 83.00p 80.08p 82.00p 4886
20/10/2023 84.00p 84.35p 80.00p 82.00p 79357
19/10/2023 84.00p 84.50p 83.00p 84.50p 3113
18/10/2023 84.00p 84.50p 83.06p 84.50p 509
17/10/2023 84.50p 84.50p 82.92p 84.50p 51500
16/10/2023 85.50p 87.00p 84.00p 84.50p 26217
13/10/2023 85.50p 88.00p 85.50p 86.00p 6
12/10/2023 85.50p 87.11p 85.50p 86.00p 0
11/10/2023 85.50p 87.11p 85.50p 86.00p 0
10/10/2023 85.50p 87.92p 84.80p 86.00p 479
09/10/2023 85.50p 87.92p 84.44p 86.00p 1056
06/10/2023 85.50p 86.92p 85.00p 86.00p 33002
05/10/2023 85.50p 86.92p 85.00p 85.00p 25506
04/10/2023 85.50p 87.00p 85.00p 85.00p 5158
03/10/2023 85.00p 86.92p 83.00p 85.00p 52981
02/10/2023 84.00p 88.50p 81.50p 83.50p 814174
29/09/2023 84.00p 84.00p 81.20p 83.00p 1207
28/09/2023 84.00p 84.68p 81.00p 83.00p 52334
27/09/2023 84.00p 85.00p 83.00p 85.00p 6044
26/09/2023 84.00p 85.00p 83.00p 85.00p 230
25/09/2023 84.50p 85.00p 83.00p 85.00p 2000
22/09/2023 84.50p 85.00p 83.20p 85.00p 10822
21/09/2023 93.50p 93.50p 83.64p 85.00p 96954
20/09/2023 95.50p 95.50p 90.00p 90.50p 59770
19/09/2023 98.00p 98.00p 93.00p 95.50p 18079
18/09/2023 99.00p 99.00p 96.00p 98.00p 3498
15/09/2023 99.00p 99.00p 96.00p 98.50p 15000
14/09/2023 99.00p 99.00p 96.00p 98.50p 24
13/09/2023 100.50p 100.50p 96.20p 98.50p 10317
12/09/2023 100.50p 101.00p 98.00p 101.00p 523
11/09/2023 100.50p 101.00p 98.00p 101.00p 6640
08/09/2023 100.50p 102.29p 101.00p 101.00p 0
07/09/2023 100.50p 102.29p 101.00p 101.00p 0
06/09/2023 100.50p 101.00p 98.00p 101.00p 39644
05/09/2023 103.50p 103.50p 99.00p 101.00p 18800
04/09/2023 103.50p 103.50p 102.50p 102.50p 26
01/09/2023 103.50p 103.50p 100.25p 102.50p 5001
31/08/2023 103.50p 103.50p 100.00p 102.50p 35328
30/08/2023 103.50p 103.50p 101.00p 103.00p 507
29/08/2023 103.50p 103.50p 101.20p 103.00p 1984
25/08/2023 104.50p 104.50p 102.00p 103.00p 15665
24/08/2023 103.50p 104.00p 103.00p 103.00p 0
23/08/2023 103.50p 104.00p 103.00p 103.00p 0
22/08/2023 103.50p 104.00p 103.00p 103.00p 0
21/08/2023 103.50p 104.00p 103.00p 103.00p 0
18/08/2023 103.50p 103.50p 101.00p 103.00p 81
17/08/2023 103.50p 104.00p 103.00p 103.00p 0
16/08/2023 103.50p 104.00p 101.56p 103.00p 0
15/08/2023 103.50p 103.50p 101.00p 103.00p 5973
14/08/2023 103.50p 104.40p 101.00p 103.00p 25937
11/08/2023 104.00p 104.00p 101.44p 103.00p 4750
10/08/2023 104.00p 105.00p 101.00p 103.00p 3
09/08/2023 104.00p 105.00p 101.00p 103.00p 50
08/08/2023 104.00p 104.00p 103.00p 103.00p 1196
07/08/2023 104.00p 104.00p 102.20p 103.00p 10
04/08/2023 102.50p 105.00p 102.50p 103.00p 2340885
03/08/2023 102.50p 104.11p 102.50p 103.00p 0
02/08/2023 102.50p 103.00p 101.55p 103.00p 31972
01/08/2023 102.50p 104.00p 101.50p 103.00p 26206
31/07/2023 106.00p 106.00p 101.00p 103.00p 43213
28/07/2023 106.00p 106.00p 104.10p 104.50p 7765
27/07/2023 106.00p 107.78p 104.10p 104.50p 904
26/07/2023 107.50p 107.50p 105.10p 106.00p 7223
25/07/2023 107.50p 107.50p 105.88p 107.00p 1
24/07/2023 107.50p 107.50p 105.00p 107.00p 26900
21/07/2023 107.50p 109.00p 106.50p 107.00p 30275
20/07/2023 107.50p 108.96p 107.00p 107.00p 7500
19/07/2023 106.00p 107.00p 104.66p 106.00p 23000
18/07/2023 106.00p 107.00p 103.50p 104.50p 36841
17/07/2023 106.00p 104.91p 102.91p 104.50p 0
14/07/2023 106.00p 104.91p 103.11p 104.50p 0
13/07/2023 106.00p 107.00p 104.48p 104.50p 35001
12/07/2023 106.00p 106.00p 103.00p 104.50p 46238
11/07/2023 106.00p 106.00p 103.00p 104.50p 184553
10/07/2023 106.00p 106.00p 102.50p 104.50p 24592
07/07/2023 106.00p 106.00p 102.50p 104.50p 16500
06/07/2023 106.00p 106.95p 103.00p 104.50p 291358
05/07/2023 102.50p 106.95p 102.50p 104.50p 115074
04/07/2023 102.50p 104.00p 102.50p 103.50p 3928
03/07/2023 102.50p 105.00p 102.50p 103.50p 30275
30/06/2023 102.50p 105.00p 102.50p 103.00p 6001
29/06/2023 102.50p 103.00p 101.43p 103.00p 0
28/06/2023 102.50p 103.00p 102.00p 103.00p 4474
27/06/2023 102.50p 105.00p 102.50p 103.00p 20000
26/06/2023 102.50p 103.00p 101.88p 103.00p 59
23/06/2023 102.50p 104.00p 102.50p 103.00p 10096
22/06/2023 102.50p 102.50p 100.00p 102.00p 1
21/06/2023 102.50p 104.00p 100.00p 102.00p 97782
20/06/2023 102.50p 104.00p 102.00p 102.00p 9500
19/06/2023 100.50p 103.00p 99.66p 102.00p 72371
16/06/2023 100.00p 100.50p 98.88p 100.50p 16994
15/06/2023 102.00p 102.00p 101.32p 102.00p 3530
14/06/2023 102.00p 105.50p 103.00p 103.00p 0
13/06/2023 103.00p 104.50p 103.00p 103.00p 402500
12/06/2023 103.00p 104.00p 102.88p 104.00p 957167
09/06/2023 103.00p 105.64p 104.00p 104.00p 0
08/06/2023 103.00p 105.64p 104.00p 104.00p 0
07/06/2023 103.00p 106.00p 103.00p 104.00p 1
06/06/2023 103.00p 105.96p 100.00p 104.00p 40013
05/06/2023 103.00p 103.00p 103.00p 103.00p 10000
02/06/2023 102.00p 105.00p 102.00p 104.50p 19270
01/06/2023 102.00p 104.50p 102.00p 104.50p 765
31/05/2023 103.00p 104.50p 103.00p 104.50p 1000
30/05/2023 103.00p 106.00p 103.00p 104.50p 2001
26/05/2023 103.00p 104.50p 103.00p 104.50p 2
25/05/2023 102.50p 104.50p 102.50p 104.50p 21811
24/05/2023 104.00p 104.00p 103.10p 104.00p 8636
23/05/2023 107.50p 109.00p 105.00p 106.50p 90918
22/05/2023 107.50p 109.50p 107.00p 109.50p 5850
19/05/2023 107.50p 109.86p 107.50p 109.50p 5002
18/05/2023 109.50p 110.40p 109.00p 109.50p 198550
17/05/2023 112.00p 112.00p 109.00p 110.00p 20004
16/05/2023 113.50p 113.50p 112.00p 112.50p 439956
15/05/2023 114.50p 114.89p 112.00p 113.50p 7915
12/05/2023 116.00p 116.00p 112.00p 115.00p 48471
11/05/2023 117.00p 117.00p 115.00p 116.00p 5254
10/05/2023 117.50p 117.50p 115.00p 117.00p 4977
09/05/2023 118.00p 120.00p 117.00p 117.50p 87193
05/05/2023 118.00p 120.00p 117.00p 119.00p 5262
04/05/2023 118.00p 120.00p 117.00p 119.00p 38670
03/05/2023 118.00p 120.00p 117.00p 119.00p 5106
02/05/2023 120.00p 120.00p 115.00p 119.00p 191018
28/04/2023 105.00p 120.00p 105.00p 115.00p 79228
27/04/2023 102.50p 104.00p 102.00p 102.00p 8
26/04/2023 102.50p 102.50p 100.00p 102.00p 381886
25/04/2023 102.50p 103.50p 102.50p 103.50p 6
24/04/2023 102.50p 105.00p 102.03p 103.50p 18
21/04/2023 102.50p 103.50p 102.03p 103.50p 500
20/04/2023 102.50p 103.50p 102.00p 103.50p 22500
19/04/2023 102.50p 103.50p 102.00p 103.50p 32479
18/04/2023 102.50p 103.50p 102.50p 103.50p 10
17/04/2023 102.00p 105.00p 102.00p 103.50p 154633
14/04/2023 102.00p 104.00p 102.00p 103.00p 353534
13/04/2023 103.00p 104.00p 102.00p 103.00p 39441
12/04/2023 102.00p 103.00p 102.00p 103.00p 608
11/04/2023 102.00p 103.00p 102.00p 103.00p 22
06/04/2023 102.00p 103.00p 102.00p 103.00p 2631
05/04/2023 102.00p 103.00p 102.00p 103.00p 10000
04/04/2023 102.00p 103.00p 102.00p 103.00p 22918
03/04/2023 103.50p 105.00p 102.40p 103.00p 23080
31/03/2023 105.50p 106.00p 104.80p 106.00p 13696
30/03/2023 105.50p 106.00p 104.18p 106.00p 5000
29/03/2023 105.50p 105.50p 103.60p 104.50p 6411
28/03/2023 105.50p 105.94p 103.60p 104.50p 165219
27/03/2023 105.50p 105.50p 103.60p 104.50p 11759
24/03/2023 106.50p 106.90p 103.60p 104.50p 48523
23/03/2023 106.50p 107.00p 105.00p 106.50p 54808
22/03/2023 106.50p 106.50p 105.00p 106.50p 19050
21/03/2023 106.50p 106.50p 105.00p 106.50p 65000
20/03/2023 106.50p 107.94p 106.50p 106.50p 46
17/03/2023 107.00p 107.96p 105.00p 106.50p 23507
16/03/2023 109.50p 109.50p 108.00p 108.00p 88000
15/03/2023 109.50p 110.40p 108.00p 110.00p 253064
14/03/2023 109.50p 112.00p 108.00p 110.00p 201838
13/03/2023 109.50p 110.40p 108.00p 110.00p 672615
10/03/2023 110.50p 111.00p 110.00p 110.00p 970292
09/03/2023 109.50p 113.00p 109.50p 111.50p 32919
08/03/2023 109.50p 110.50p 109.05p 110.50p 17061
07/03/2023 109.50p 110.50p 109.05p 110.50p 329
06/03/2023 111.50p 111.50p 109.03p 110.50p 25840
03/03/2023 111.00p 112.00p 109.00p 111.00p 468628
02/03/2023 107.00p 110.50p 107.00p 110.50p 63900
01/03/2023 105.50p 107.00p 105.50p 107.00p 28509
28/02/2023 105.50p 106.44p 104.00p 106.00p 10118

*Close Price adjusted for both dividends and splits