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
27/02/2023 105.50p 105.80p 104.00p 105.50p 1072807
24/02/2023 105.50p 105.80p 105.00p 105.00p 3
23/02/2023 104.50p 106.00p 104.00p 105.00p 98840
22/02/2023 110.50p 110.50p 103.05p 103.50p 97920
21/02/2023 110.50p 110.50p 108.00p 110.00p 8255
20/02/2023 110.50p 111.50p 110.50p 111.50p 0
17/02/2023 110.50p 113.00p 110.00p 111.50p 7
16/02/2023 110.50p 111.50p 110.00p 111.50p 4
15/02/2023 112.00p 114.00p 110.00p 111.50p 21962
14/02/2023 114.50p 115.00p 110.50p 112.00p 291831
13/02/2023 114.50p 116.90p 114.00p 114.50p 11736
10/02/2023 114.50p 114.50p 114.00p 114.50p 15081
09/02/2023 112.50p 114.65p 111.00p 113.50p 79690
08/02/2023 112.50p 115.00p 110.50p 112.50p 138618
07/02/2023 112.50p 113.58p 112.50p 112.50p 12237
06/02/2023 112.50p 115.00p 110.00p 112.50p 16834
03/02/2023 109.50p 115.00p 109.50p 112.50p 217039
02/02/2023 108.50p 112.00p 108.00p 109.50p 46368
01/02/2023 108.00p 108.00p 106.60p 107.00p 14436
31/01/2023 105.00p 107.00p 105.00p 107.00p 105307
30/01/2023 105.00p 107.00p 104.90p 105.50p 24602
27/01/2023 102.50p 106.00p 102.50p 104.50p 114481
26/01/2023 102.00p 105.00p 102.00p 104.00p 16502
25/01/2023 103.50p 103.50p 103.00p 103.50p 1000
24/01/2023 104.00p 104.00p 102.60p 103.00p 265704
23/01/2023 104.00p 104.78p 103.50p 104.00p 225897
20/01/2023 100.00p 105.00p 98.50p 105.00p 313094
19/01/2023 100.00p 101.00p 98.50p 100.00p 54676
18/01/2023 98.50p 101.00p 98.32p 101.00p 221306
17/01/2023 95.50p 98.00p 93.00p 97.50p 484111
16/01/2023 93.50p 96.96p 93.15p 95.00p 146112
13/01/2023 93.50p 95.00p 92.00p 93.50p 28344
12/01/2023 93.50p 94.00p 92.60p 94.00p 104464
11/01/2023 92.00p 94.00p 92.00p 93.00p 40840
10/01/2023 93.50p 94.25p 91.45p 92.50p 16352
09/01/2023 88.00p 94.91p 86.60p 93.50p 264914
06/01/2023 87.50p 89.90p 87.20p 88.00p 13151
05/01/2023 87.50p 88.00p 85.45p 86.50p 1303
04/01/2023 86.50p 88.00p 86.50p 86.50p 5300
03/01/2023 85.50p 87.00p 84.60p 85.50p 37059
30/12/2022 85.50p 85.90p 85.00p 85.00p 3661
29/12/2022 84.00p 86.00p 83.00p 85.00p 53767
28/12/2022 84.00p 84.78p 84.00p 84.00p 358
23/12/2022 84.00p 84.00p 83.00p 84.00p 1106
22/12/2022 84.00p 86.00p 83.00p 84.00p 1221
21/12/2022 84.00p 84.00p 83.50p 84.00p 0
20/12/2022 84.00p 84.00p 83.00p 84.00p 50000
19/12/2022 84.00p 84.00p 83.00p 84.00p 13107
16/12/2022 83.50p 84.00p 83.00p 84.00p 50336
15/12/2022 83.50p 83.60p 83.00p 83.50p 318789
14/12/2022 83.50p 83.60p 83.50p 83.50p 360
13/12/2022 83.50p 83.50p 83.00p 83.50p 44000
12/12/2022 83.50p 83.75p 83.50p 83.50p 907
09/12/2022 83.50p 83.75p 83.50p 83.50p 5
08/12/2022 83.50p 83.50p 83.33p 83.50p 0
07/12/2022 85.50p 85.50p 83.50p 83.50p 6000
06/12/2022 85.50p 85.50p 84.00p 84.00p 5062
05/12/2022 85.50p 85.50p 83.90p 84.00p 4526
02/12/2022 77.50p 86.18p 77.50p 84.00p 344753
01/12/2022 79.00p 79.00p 78.00p 78.50p 1879468
30/11/2022 83.00p 83.00p 82.98p 83.00p 100
29/11/2022 83.50p 83.50p 83.00p 83.00p 75000
28/11/2022 83.50p 83.50p 83.01p 83.50p 259
25/11/2022 83.50p 83.50p 83.00p 83.50p 97000
24/11/2022 83.50p 83.50p 83.00p 83.50p 7005
23/11/2022 83.50p 83.50p 83.33p 83.50p 0
22/11/2022 83.50p 83.50p 83.00p 83.50p 524000
21/11/2022 83.50p 83.50p 83.45p 83.50p 500
18/11/2022 83.50p 83.50p 83.45p 83.50p 560
17/11/2022 84.00p 84.00p 83.67p 84.00p 0
16/11/2022 85.50p 85.50p 83.50p 84.00p 75419
15/11/2022 85.50p 85.50p 85.50p 85.50p 7
14/11/2022 85.50p 86.00p 85.00p 85.50p 16604
11/11/2022 85.50p 85.50p 85.00p 85.50p 53470
10/11/2022 85.50p 85.50p 85.01p 85.50p 1079
09/11/2022 85.50p 85.50p 85.50p 85.50p 613
08/11/2022 85.50p 85.50p 85.50p 85.50p 500
07/11/2022 85.50p 85.50p 85.50p 85.50p 8180
04/11/2022 85.50p 85.50p 85.33p 85.50p 0
03/11/2022 85.50p 85.50p 85.00p 85.50p 25006
02/11/2022 85.50p 85.50p 85.15p 85.50p 110000
01/11/2022 85.50p 85.50p 85.01p 85.50p 250285
31/10/2022 85.50p 85.50p 85.00p 85.50p 50075
28/10/2022 85.50p 85.50p 85.33p 85.50p 0
27/10/2022 85.50p 85.50p 85.01p 85.50p 241
26/10/2022 85.50p 85.50p 85.01p 85.50p 80
25/10/2022 85.50p 85.50p 85.33p 85.50p 0
24/10/2022 85.50p 85.50p 85.33p 85.50p 0
21/10/2022 85.50p 85.50p 85.00p 85.50p 32
20/10/2022 85.50p 85.50p 85.03p 85.50p 10000
19/10/2022 86.00p 86.00p 85.02p 85.50p 10000
18/10/2022 86.00p 86.00p 85.00p 86.00p 10008
17/10/2022 86.00p 86.00p 85.00p 86.00p 25884
14/10/2022 86.00p 86.00p 85.90p 86.00p 21169
13/10/2022 86.00p 86.00p 86.00p 86.00p 0
12/10/2022 86.00p 86.00p 85.00p 86.00p 35000
11/10/2022 87.50p 87.50p 86.00p 86.00p 10003
10/10/2022 87.50p 87.50p 87.00p 87.50p 35000
07/10/2022 87.50p 87.50p 87.15p 87.50p 723
06/10/2022 88.00p 89.00p 87.15p 87.50p 75050
05/10/2022 86.00p 88.00p 86.00p 88.00p 75000
04/10/2022 83.50p 86.50p 83.50p 86.50p 7000
03/10/2022 83.50p 84.45p 82.00p 83.50p 85237
30/09/2022 87.50p 88.00p 87.00p 88.00p 2172
29/09/2022 89.50p 90.00p 88.00p 88.00p 655459
28/09/2022 90.80p 90.80p 88.00p 90.00p 20000
27/09/2022 91.30p 91.35p 90.00p 91.00p 25262
26/09/2022 91.30p 92.50p 90.05p 91.50p 17758
23/09/2022 93.50p 93.50p 91.50p 91.50p 14500
22/09/2022 93.50p 93.50p 93.50p 93.50p 0
21/09/2022 93.50p 93.50p 93.00p 93.50p 25000
20/09/2022 93.50p 94.00p 93.50p 94.00p 9641
19/09/2022 93.50p 94.00p 93.50p 94.00p 1240
16/09/2022 93.50p 94.00p 93.50p 94.00p 1240
15/09/2022 93.50p 95.00p 93.50p 94.00p 3
14/09/2022 93.50p 94.00p 93.50p 94.00p 0
13/09/2022 93.50p 95.00p 93.50p 94.00p 16107
12/09/2022 93.50p 94.77p 93.50p 94.00p 10631
09/09/2022 94.00p 94.00p 93.02p 94.00p 5
08/09/2022 94.50p 94.50p 94.00p 94.00p 20484
07/09/2022 94.50p 95.50p 94.00p 95.50p 1872042
06/09/2022 93.50p 95.50p 93.50p 95.50p 100832
05/09/2022 93.50p 94.11p 92.00p 93.50p 62500
02/09/2022 95.00p 95.00p 90.00p 91.50p 76583
01/09/2022 100.50p 100.50p 93.00p 93.00p 92497
31/08/2022 100.50p 101.00p 99.50p 101.00p 2
30/08/2022 100.50p 101.00p 99.00p 101.00p 2002
26/08/2022 101.50p 103.00p 99.00p 103.00p 10166
25/08/2022 103.00p 103.00p 95.00p 101.50p 121042
24/08/2022 104.00p 104.00p 101.00p 101.00p 34297
23/08/2022 104.00p 104.00p 103.20p 104.00p 5500
22/08/2022 104.00p 104.44p 103.50p 104.00p 50
19/08/2022 104.00p 104.00p 104.00p 104.00p 0
18/08/2022 104.50p 104.50p 103.50p 104.00p 3007
17/08/2022 103.50p 105.00p 103.50p 104.50p 335632
16/08/2022 105.00p 105.00p 103.10p 104.00p 13474
15/08/2022 104.50p 105.00p 104.50p 105.00p 14285
12/08/2022 104.50p 105.00p 103.20p 105.00p 17414
11/08/2022 103.50p 105.00p 103.50p 105.00p 18114
10/08/2022 103.50p 103.50p 103.50p 103.50p 0
09/08/2022 103.50p 104.97p 101.00p 103.50p 373464
08/08/2022 104.00p 105.00p 104.00p 104.00p 5
05/08/2022 104.00p 104.00p 103.02p 104.00p 11
04/08/2022 103.00p 105.00p 103.00p 104.00p 220356
03/08/2022 103.00p 103.00p 103.00p 103.00p 0
02/08/2022 103.00p 103.82p 103.00p 103.00p 19018
01/08/2022 103.00p 103.82p 102.02p 103.00p 11
29/07/2022 105.00p 105.00p 103.00p 103.50p 5448
28/07/2022 106.00p 106.00p 103.13p 105.00p 1964
27/07/2022 106.00p 106.00p 105.05p 106.00p 2440
26/07/2022 106.50p 106.50p 105.00p 106.00p 2411549
25/07/2022 108.50p 109.50p 106.00p 106.50p 20082
22/07/2022 109.50p 110.35p 108.04p 109.50p 2032
21/07/2022 109.50p 110.00p 109.50p 110.00p 0
20/07/2022 111.50p 111.50p 108.04p 110.00p 13838
19/07/2022 111.50p 111.50p 110.03p 111.50p 6410
18/07/2022 111.50p 111.50p 111.34p 111.50p 38162
15/07/2022 111.50p 111.50p 111.00p 111.50p 333
14/07/2022 111.50p 111.50p 111.50p 111.50p 0
13/07/2022 111.50p 111.50p 110.06p 111.50p 115
12/07/2022 111.50p 111.50p 111.00p 111.50p 442
11/07/2022 111.50p 111.50p 110.00p 111.50p 2
08/07/2022 111.50p 111.50p 110.00p 111.50p 2495382
07/07/2022 111.50p 113.00p 110.03p 111.50p 320
06/07/2022 113.50p 114.00p 113.50p 114.00p 12505
05/07/2022 113.50p 114.38p 113.50p 114.00p 1104
04/07/2022 114.00p 114.00p 114.00p 114.00p 0
01/07/2022 114.00p 114.00p 113.00p 114.00p 5000
30/06/2022 114.00p 114.00p 113.60p 114.00p 755
29/06/2022 113.50p 116.85p 113.02p 114.00p 2823091
28/06/2022 112.00p 114.00p 112.00p 114.00p 839439
27/06/2022 112.00p 113.19p 112.00p 113.00p 883
24/06/2022 112.00p 113.25p 112.00p 113.00p 1377
23/06/2022 112.00p 113.25p 112.00p 113.00p 88
22/06/2022 112.00p 113.00p 112.00p 113.00p 25000
21/06/2022 112.00p 113.00p 112.00p 113.00p 2412
20/06/2022 112.00p 113.00p 112.00p 113.00p 5000
17/06/2022 111.00p 113.50p 111.00p 113.00p 442697
16/06/2022 111.00p 111.00p 110.00p 111.00p 80001
15/06/2022 111.00p 115.00p 110.00p 112.50p 39182
14/06/2022 111.00p 111.90p 110.50p 111.00p 130475
13/06/2022 112.50p 112.80p 111.50p 112.50p 117118
10/06/2022 112.50p 113.50p 111.00p 113.50p 360
09/06/2022 116.00p 116.00p 112.00p 113.50p 312430
08/06/2022 118.00p 118.00p 116.00p 117.00p 25701
07/06/2022 119.00p 119.00p 118.00p 118.50p 161715
06/06/2022 119.00p 119.00p 118.90p 119.00p 7403
03/06/2022 119.00p 119.50p 118.63p 119.00p 44395
02/06/2022 119.00p 119.50p 118.63p 119.00p 44395
01/06/2022 119.00p 119.50p 118.63p 119.00p 44395
31/05/2022 119.00p 119.00p 118.50p 119.00p 6125
30/05/2022 119.00p 119.00p 118.88p 119.00p 8737
27/05/2022 119.00p 119.00p 118.88p 119.00p 20
26/05/2022 119.00p 119.00p 118.90p 119.00p 8410
25/05/2022 119.00p 119.50p 119.00p 119.00p 0
24/05/2022 119.00p 119.50p 118.00p 119.50p 10604
23/05/2022 118.50p 120.50p 118.10p 119.00p 388588
20/05/2022 118.50p 118.50p 118.40p 118.50p 8
19/05/2022 119.00p 119.00p 118.00p 118.50p 6100
18/05/2022 119.00p 119.00p 118.02p 119.00p 3991

*Close Price adjusted for both dividends and splits