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
09/01/2025 102.50p 102.50p 96.00p 99.00p 98155
08/01/2025 103.00p 103.00p 100.00p 101.00p 32696
07/01/2025 107.50p 107.50p 102.00p 102.00p 35604
06/01/2025 107.50p 107.50p 104.00p 105.50p 12583
03/01/2025 105.50p 109.00p 105.00p 105.50p 23420
02/01/2025 104.00p 109.00p 99.00p 105.50p 55143
31/12/2024 104.00p 105.00p 102.50p 103.00p 6040
30/12/2024 103.50p 104.90p 102.20p 103.00p 29787
27/12/2024 103.50p 104.00p 99.00p 102.50p 3779
24/12/2024 101.50p 104.00p 101.00p 102.50p 58191
23/12/2024 101.50p 102.50p 100.50p 100.50p 0
20/12/2024 101.50p 101.50p 100.50p 100.50p 15000
19/12/2024 102.50p 102.50p 100.00p 100.50p 38982
18/12/2024 103.00p 104.00p 101.00p 102.50p 2949
17/12/2024 104.50p 104.50p 101.90p 102.50p 7224
16/12/2024 104.50p 104.50p 101.00p 102.00p 21115
13/12/2024 105.50p 107.00p 102.00p 102.00p 31110
12/12/2024 107.50p 108.00p 105.00p 106.00p 6477
11/12/2024 107.50p 110.00p 105.00p 106.50p 4
10/12/2024 107.50p 107.50p 105.25p 106.50p 10000
09/12/2024 107.50p 107.50p 105.00p 106.50p 26685
06/12/2024 107.50p 107.50p 106.25p 106.50p 0
05/12/2024 107.50p 107.70p 105.00p 106.50p 74149
04/12/2024 107.50p 108.50p 107.00p 108.50p 5000
03/12/2024 107.50p 108.50p 107.00p 108.50p 10861
02/12/2024 108.50p 110.00p 107.00p 108.50p 62971
29/11/2024 109.00p 109.00p 105.30p 108.50p 139037
28/11/2024 109.00p 109.05p 108.00p 108.50p 16280
27/11/2024 110.00p 110.00p 106.00p 109.50p 78622
26/11/2024 110.00p 110.00p 109.50p 109.50p 909
25/11/2024 107.50p 110.00p 107.50p 109.00p 33432
22/11/2024 108.00p 108.57p 108.00p 109.00p 1000
21/11/2024 108.00p 109.00p 108.00p 109.00p 5000
20/11/2024 108.00p 109.00p 108.00p 109.00p 5000
19/11/2024 108.00p 109.00p 108.00p 109.00p 0
18/11/2024 109.00p 109.00p 108.00p 109.00p 661073
15/11/2024 109.00p 110.00p 108.15p 109.00p 5001
14/11/2024 111.50p 111.50p 108.00p 109.00p 6017
13/11/2024 111.50p 111.50p 109.50p 109.50p 41872
12/11/2024 111.50p 113.00p 110.00p 111.50p 790283
11/11/2024 111.50p 113.00p 110.00p 111.50p 11089
08/11/2024 111.50p 113.00p 110.00p 113.00p 17673
07/11/2024 112.50p 112.50p 110.00p 111.50p 41141
06/11/2024 112.50p 113.50p 112.00p 113.50p 19185
05/11/2024 112.50p 113.50p 112.00p 113.50p 11800
04/11/2024 112.50p 113.90p 112.00p 113.50p 8008
01/11/2024 112.50p 113.50p 112.00p 113.50p 18088
31/10/2024 118.00p 118.00p 112.00p 113.50p 32665
30/10/2024 112.50p 118.00p 110.00p 117.00p 94145
29/10/2024 112.50p 115.00p 110.00p 111.50p 6292
28/10/2024 114.00p 116.00p 113.00p 113.50p 19839
25/10/2024 114.00p 116.00p 113.00p 114.50p 3825
24/10/2024 114.00p 114.00p 112.00p 112.00p 5577
23/10/2024 114.00p 114.50p 113.00p 114.50p 21901
22/10/2024 114.00p 114.50p 113.10p 114.50p 6000
21/10/2024 114.00p 114.50p 113.36p 114.50p 28860
18/10/2024 114.00p 115.00p 112.00p 114.50p 84603
17/10/2024 114.00p 114.70p 112.09p 113.50p 9899
16/10/2024 114.00p 116.00p 112.00p 113.50p 23109
15/10/2024 118.50p 118.50p 114.00p 114.50p 29940
14/10/2024 122.50p 122.50p 116.00p 117.00p 90794
11/10/2024 122.50p 123.00p 121.00p 122.00p 23296
10/10/2024 122.50p 123.00p 122.00p 123.00p 4119
09/10/2024 124.50p 125.00p 122.00p 123.00p 39439
08/10/2024 124.50p 126.00p 124.50p 126.00p 0
07/10/2024 124.50p 127.00p 124.50p 126.00p 2071
04/10/2024 124.50p 126.00p 123.33p 126.00p 48868
03/10/2024 126.00p 126.00p 125.00p 126.00p 18602
02/10/2024 126.00p 129.00p 125.00p 127.00p 15173
01/10/2024 127.50p 130.00p 123.00p 126.00p 826158
30/09/2024 127.50p 130.00p 127.00p 128.50p 5001
27/09/2024 127.50p 130.00p 127.00p 128.50p 5501
26/09/2024 127.50p 130.00p 127.31p 128.50p 24126
25/09/2024 127.50p 130.00p 127.13p 128.50p 12451
24/09/2024 127.50p 130.00p 127.12p 128.50p 884
23/09/2024 127.50p 130.00p 127.00p 128.50p 99855
20/09/2024 129.50p 129.50p 127.00p 128.50p 18118
19/09/2024 132.50p 134.00p 130.00p 132.00p 5644
18/09/2024 132.50p 133.00p 130.00p 132.00p 15003
17/09/2024 133.00p 134.00p 133.00p 134.00p 7500
16/09/2024 133.00p 134.50p 133.00p 134.50p 622
13/09/2024 133.00p 135.00p 133.00p 134.50p 26504
12/09/2024 133.00p 134.50p 133.00p 134.50p 7603
11/09/2024 133.00p 134.50p 133.00p 134.50p 10310
10/09/2024 133.00p 134.50p 133.00p 134.50p 27646
09/09/2024 135.00p 135.00p 134.00p 135.00p 37500
06/09/2024 135.00p 135.00p 134.00p 135.00p 68500
05/09/2024 135.00p 135.00p 134.15p 135.00p 14000
04/09/2024 135.00p 135.00p 134.00p 135.00p 78665
03/09/2024 134.50p 135.88p 134.00p 135.00p 73001
02/09/2024 134.50p 135.59p 134.00p 134.50p 26208
30/08/2024 134.50p 134.50p 134.00p 134.50p 14900
29/08/2024 134.50p 135.00p 134.00p 134.50p 10001
28/08/2024 134.50p 134.50p 134.00p 134.50p 2556
27/08/2024 135.00p 135.00p 134.00p 134.50p 49990
23/08/2024 134.50p 135.00p 134.50p 135.00p 12000
22/08/2024 134.50p 134.50p 133.25p 134.50p 5746
21/08/2024 134.50p 134.50p 133.31p 134.50p 1487
20/08/2024 134.50p 134.50p 133.25p 134.50p 72050
19/08/2024 134.50p 134.50p 133.00p 134.50p 6241
16/08/2024 134.50p 134.50p 133.50p 134.50p 0
15/08/2024 136.50p 136.50p 133.00p 134.50p 31000
14/08/2024 136.50p 136.50p 133.00p 135.50p 15100
13/08/2024 136.50p 136.50p 133.50p 135.50p 5000
12/08/2024 136.50p 136.50p 133.50p 135.50p 8000
09/08/2024 136.50p 136.50p 133.75p 135.50p 12000
08/08/2024 136.50p 136.50p 133.00p 135.50p 8690
07/08/2024 135.00p 137.00p 132.00p 132.00p 131247
06/08/2024 135.00p 135.00p 133.32p 134.00p 3082
05/08/2024 136.50p 136.50p 132.00p 132.50p 126014
02/08/2024 142.00p 142.00p 135.10p 136.50p 19898
01/08/2024 142.00p 142.00p 138.00p 139.00p 54687
31/07/2024 142.00p 142.00p 138.00p 139.00p 112610
30/07/2024 142.00p 142.00p 140.00p 140.00p 106000
29/07/2024 142.00p 146.00p 142.00p 144.00p 124950
26/07/2024 142.00p 143.00p 141.00p 142.00p 20041
25/07/2024 142.00p 147.00p 140.00p 142.00p 343
24/07/2024 142.00p 142.00p 140.50p 142.00p 10000
23/07/2024 142.00p 144.00p 141.00p 142.00p 9225
22/07/2024 141.00p 144.00p 141.00p 142.00p 3001
19/07/2024 140.00p 144.00p 138.00p 141.00p 133068
18/07/2024 140.00p 142.00p 138.50p 141.00p 26967
17/07/2024 140.00p 141.90p 139.32p 140.00p 6314
16/07/2024 135.00p 142.00p 134.92p 142.00p 43203
15/07/2024 135.00p 138.00p 134.50p 136.00p 5002
12/07/2024 135.00p 137.56p 134.75p 136.00p 11930
11/07/2024 135.00p 136.00p 134.84p 136.00p 3964
10/07/2024 135.00p 139.00p 131.00p 131.00p 6531
09/07/2024 135.00p 138.00p 134.50p 136.00p 12425
08/07/2024 135.00p 138.00p 132.82p 136.00p 22667
05/07/2024 135.00p 135.00p 132.00p 134.00p 23741
04/07/2024 130.00p 136.00p 127.00p 134.00p 67185
03/07/2024 129.50p 129.00p 127.83p 129.00p 0
02/07/2024 129.50p 130.00p 127.84p 129.00p 10634
01/07/2024 129.50p 129.50p 129.00p 129.00p 5000
28/06/2024 129.50p 131.00p 129.00p 129.00p 80000
27/06/2024 129.50p 131.00p 129.00p 129.00p 2
26/06/2024 132.50p 132.50p 128.00p 129.00p 14517
25/06/2024 133.00p 133.00p 130.10p 132.00p 5938
24/06/2024 133.00p 133.00p 131.25p 132.50p 44565
21/06/2024 133.00p 133.00p 132.50p 132.50p 564
20/06/2024 134.50p 134.50p 131.00p 132.50p 55418
19/06/2024 133.00p 134.00p 132.00p 132.50p 2414
18/06/2024 132.50p 133.00p 131.60p 132.50p 7504
17/06/2024 132.00p 133.20p 130.00p 132.00p 11578
14/06/2024 132.00p 133.00p 132.00p 132.00p 5000
13/06/2024 138.50p 138.50p 131.45p 133.50p 151597
12/06/2024 141.00p 141.00p 138.00p 138.50p 22418
11/06/2024 141.00p 141.00p 138.00p 139.00p 3166
10/06/2024 141.00p 141.00p 138.00p 140.00p 2002
07/06/2024 141.50p 141.60p 139.00p 141.00p 36870
06/06/2024 140.50p 144.00p 138.00p 143.00p 50613
05/06/2024 147.00p 152.00p 138.00p 140.00p 142787
04/06/2024 146.50p 151.00p 146.50p 147.00p 144195
03/06/2024 144.00p 151.00p 140.00p 146.50p 58060
31/05/2024 137.50p 145.00p 136.00p 144.00p 78987
30/05/2024 137.50p 140.00p 136.00p 137.50p 28747
29/05/2024 134.00p 138.00p 134.00p 137.50p 47870
28/05/2024 134.00p 136.45p 134.00p 134.50p 7528
24/05/2024 134.00p 134.50p 134.00p 134.50p 5065
23/05/2024 134.00p 135.75p 134.00p 134.50p 31744
22/05/2024 135.00p 137.00p 133.00p 134.50p 51768
21/05/2024 135.00p 136.45p 132.50p 134.50p 56771
20/05/2024 135.00p 135.00p 131.00p 131.00p 17600
17/05/2024 135.00p 135.00p 130.00p 130.00p 17000
16/05/2024 134.50p 135.00p 132.00p 134.50p 12205
15/05/2024 129.00p 135.00p 129.00p 134.00p 40643
14/05/2024 128.50p 130.00p 127.25p 129.50p 95994
13/05/2024 125.50p 130.00p 125.50p 130.00p 87298
10/05/2024 125.50p 127.00p 125.50p 126.50p 43068
09/05/2024 124.00p 126.00p 121.00p 125.00p 103500
08/05/2024 124.00p 124.00p 123.13p 123.50p 99886
07/05/2024 123.00p 126.00p 122.00p 123.50p 64460
03/05/2024 122.50p 125.00p 121.50p 123.00p 67065
02/05/2024 115.50p 123.00p 115.50p 122.50p 63064
01/05/2024 112.50p 117.00p 112.00p 115.50p 107136
30/04/2024 112.50p 115.00p 112.50p 113.50p 994
29/04/2024 112.50p 113.50p 110.00p 113.50p 402227
26/04/2024 110.00p 113.00p 108.00p 111.50p 137721
25/04/2024 110.00p 112.50p 108.00p 110.50p 49819
24/04/2024 110.00p 111.40p 108.00p 110.50p 14000
23/04/2024 110.00p 111.75p 110.00p 110.50p 0
22/04/2024 112.50p 113.00p 108.80p 110.50p 46480
19/04/2024 112.50p 112.90p 110.00p 112.50p 8000
18/04/2024 114.00p 114.00p 110.00p 112.50p 33145
17/04/2024 114.00p 114.00p 113.00p 114.00p 3693
16/04/2024 114.00p 114.70p 113.50p 114.00p 13964
15/04/2024 117.00p 118.00p 114.00p 114.50p 24881
12/04/2024 123.00p 123.00p 115.00p 118.00p 319036
11/04/2024 123.00p 123.00p 121.00p 122.00p 64489
10/04/2024 123.00p 123.00p 121.99p 122.00p 32265
09/04/2024 123.00p 123.00p 122.90p 123.00p 13852
08/04/2024 123.00p 123.92p 120.00p 122.00p 72115
05/04/2024 124.50p 124.50p 122.60p 124.00p 36236
04/04/2024 122.00p 126.00p 122.00p 124.00p 35379
03/04/2024 122.00p 124.00p 118.00p 118.00p 84077
02/04/2024 126.50p 127.55p 126.50p 126.50p 2342
28/03/2024 126.50p 127.55p 125.00p 126.50p 34414
27/03/2024 128.00p 135.00p 126.00p 135.00p 4008
26/03/2024 128.00p 132.00p 128.00p 129.00p 169148

*Close Price adjusted for both dividends and splits