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
12/07/2022 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
17/05/2022 119.00p 119.00p 118.80p 119.00p 1
16/05/2022 119.00p 119.00p 118.00p 119.00p 2909
13/05/2022 119.50p 119.50p 118.00p 119.00p 34901
12/05/2022 120.50p 120.50p 119.01p 119.50p 31
11/05/2022 120.50p 120.50p 120.50p 120.50p 0
10/05/2022 120.50p 120.50p 120.50p 120.50p 0
09/05/2022 120.50p 120.50p 119.03p 120.50p 9636
06/05/2022 121.50p 121.50p 120.00p 120.50p 5324
05/05/2022 121.50p 121.50p 120.00p 121.50p 2407
04/05/2022 121.50p 121.50p 120.00p 121.50p 241
03/05/2022 121.50p 121.50p 120.00p 121.50p 64
02/05/2022 121.50p 121.50p 120.00p 121.50p 24674
29/04/2022 121.50p 121.50p 120.00p 121.50p 24674
28/04/2022 121.50p 121.50p 121.50p 121.50p 0
27/04/2022 121.50p 121.50p 120.00p 121.50p 2499
26/04/2022 121.50p 121.50p 120.90p 121.50p 405
25/04/2022 121.50p 121.50p 119.50p 121.50p 22000
22/04/2022 121.50p 121.50p 119.50p 121.50p 28289
21/04/2022 121.50p 121.50p 120.00p 121.50p 7771
20/04/2022 121.50p 121.50p 121.50p 121.50p 0
19/04/2022 121.50p 121.50p 120.00p 121.50p 22686
18/04/2022 122.00p 122.00p 120.00p 121.50p 65971
15/04/2022 122.00p 122.00p 120.00p 121.50p 65971
14/04/2022 122.00p 122.00p 120.00p 121.50p 65971
13/04/2022 122.00p 122.00p 120.04p 122.00p 5801
12/04/2022 121.50p 122.00p 120.00p 122.00p 47484
11/04/2022 121.50p 122.00p 120.00p 121.50p 57009
08/04/2022 121.50p 122.00p 121.43p 121.50p 35738
07/04/2022 123.00p 123.00p 121.00p 121.50p 79681
06/04/2022 123.00p 124.00p 122.00p 123.00p 22023
05/04/2022 124.50p 124.50p 122.00p 123.00p 25805
04/04/2022 125.50p 125.50p 123.20p 125.00p 19892
01/04/2022 124.50p 128.50p 124.00p 125.50p 234473
31/03/2022 124.00p 124.10p 124.00p 124.00p 1000012
30/03/2022 124.00p 125.00p 123.00p 124.00p 107789
29/03/2022 125.50p 125.70p 122.53p 124.00p 16208
28/03/2022 129.50p 129.50p 125.00p 125.50p 29333
25/03/2022 129.50p 129.50p 127.75p 128.50p 263
24/03/2022 129.50p 129.50p 128.50p 128.50p 10
23/03/2022 130.00p 130.00p 127.75p 128.50p 6336
22/03/2022 130.00p 131.15p 128.50p 130.00p 24772
21/03/2022 130.00p 131.52p 128.50p 130.00p 820
18/03/2022 129.00p 131.96p 129.00p 130.00p 27001
17/03/2022 131.00p 131.00p 128.50p 129.00p 32298
16/03/2022 131.00p 133.00p 128.50p 131.00p 11982
15/03/2022 131.00p 131.00p 128.62p 131.00p 669377
14/03/2022 131.00p 133.50p 128.60p 131.00p 2784583
11/03/2022 130.50p 133.28p 128.60p 131.00p 3695
10/03/2022 129.00p 132.97p 128.55p 130.50p 700925
09/03/2022 129.00p 129.40p 128.15p 129.00p 23
08/03/2022 129.00p 129.40p 129.00p 129.00p 2503
07/03/2022 128.00p 129.40p 125.00p 129.00p 742555
04/03/2022 129.00p 130.00p 127.00p 129.00p 284626
03/03/2022 129.00p 130.96p 127.50p 127.50p 12313
02/03/2022 129.00p 130.96p 127.80p 129.00p 138507
01/03/2022 127.00p 131.00p 127.00p 129.00p 166867
28/02/2022 138.50p 138.50p 125.00p 125.50p 567312
25/02/2022 138.50p 139.50p 137.00p 139.50p 7322
24/02/2022 141.50p 144.20p 138.00p 139.50p 103382
23/02/2022 158.50p 158.50p 142.00p 143.50p 1223804
22/02/2022 177.50p 178.00p 175.00p 177.50p 182005
21/02/2022 178.50p 179.00p 175.00p 177.50p 34015
18/02/2022 177.50p 178.90p 177.50p 177.50p 21499
17/02/2022 178.50p 182.00p 175.85p 177.50p 140024
16/02/2022 177.00p 180.00p 176.89p 178.50p 62173
15/02/2022 176.50p 177.00p 176.00p 177.00p 1281
14/02/2022 176.50p 178.50p 175.65p 176.50p 17691
11/02/2022 174.50p 176.90p 174.50p 176.50p 5005
10/02/2022 174.50p 175.00p 174.25p 175.00p 313
09/02/2022 174.50p 175.00p 174.50p 175.00p 392
08/02/2022 174.50p 175.00p 174.50p 175.00p 2
07/02/2022 174.50p 175.00p 174.50p 175.00p 17069
04/02/2022 175.50p 178.00p 173.00p 175.00p 211418
03/02/2022 175.00p 175.84p 174.50p 175.00p 29
02/02/2022 175.00p 177.00p 174.50p 175.00p 12838
01/02/2022 175.00p 176.35p 173.98p 175.00p 5125
31/01/2022 173.50p 176.37p 172.99p 175.00p 99150
28/01/2022 190.00p 200.00p 170.00p 172.50p 223955
27/01/2022 190.00p 191.75p 190.00p 191.00p 8215
26/01/2022 190.00p 192.00p 190.00p 191.00p 5218
25/01/2022 190.00p 191.00p 190.00p 191.00p 13511
24/01/2022 198.00p 198.00p 190.00p 191.00p 66548
21/01/2022 198.00p 198.00p 195.00p 198.00p 10001
20/01/2022 198.50p 200.97p 198.00p 199.50p 12521
19/01/2022 199.00p 199.50p 198.00p 199.50p 8
18/01/2022 199.00p 199.50p 198.00p 199.50p 4000
17/01/2022 198.00p 199.50p 198.00p 199.50p 575
14/01/2022 199.50p 199.50p 197.80p 199.00p 24538
13/01/2022 199.50p 200.50p 195.00p 199.50p 56805
12/01/2022 199.50p 200.50p 199.50p 200.50p 4588
10/01/2022 199.50p 200.50p 199.50p 200.50p 4268
07/01/2022 199.50p 200.50p 199.50p 200.50p 19185
06/01/2022 199.50p 200.50p 199.50p 200.50p 31510
05/01/2022 200.50p 200.50p 200.05p 200.50p 310
04/01/2022 199.50p 202.00p 199.50p 200.00p 112071
03/01/2022 199.50p 201.00p 199.50p 201.00p 3999
31/12/2021 199.50p 201.00p 199.50p 201.00p 3999
30/12/2021 199.50p 201.00p 199.50p 201.00p 8767
29/12/2021 199.50p 201.00p 199.50p 201.00p 50095
28/12/2021 199.50p 201.00p 199.50p 201.00p 5207
27/12/2021 199.50p 201.00p 199.50p 201.00p 5207
24/12/2021 199.50p 201.00p 199.50p 201.00p 5207
23/12/2021 199.50p 202.00p 199.50p 201.00p 4378
22/12/2021 199.50p 201.00p 199.50p 201.00p 1531
21/12/2021 200.50p 202.00p 200.00p 201.00p 6922
20/12/2021 200.50p 202.40p 200.00p 201.50p 291249
17/12/2021 200.50p 203.00p 200.00p 201.50p 35210
16/12/2021 200.50p 200.50p 198.65p 200.50p 12256
15/12/2021 200.00p 201.00p 198.50p 200.50p 195909
14/12/2021 198.50p 200.50p 198.50p 200.50p 18415
13/12/2021 198.50p 199.98p 198.50p 199.00p 23752
10/12/2021 198.50p 199.80p 197.82p 199.00p 200163
09/12/2021 198.50p 198.50p 197.00p 198.00p 58000
08/12/2021 198.50p 200.00p 193.00p 198.00p 688768
07/12/2021 205.50p 207.00p 196.12p 198.50p 214747
06/12/2021 205.50p 207.50p 205.50p 207.50p 22383
03/12/2021 207.50p 208.00p 207.00p 207.00p 166270
02/12/2021 209.50p 210.00p 206.79p 207.50p 176364
01/12/2021 210.50p 211.00p 209.79p 210.50p 28048
30/11/2021 209.50p 210.50p 209.50p 210.50p 2855
29/11/2021 209.50p 210.50p 209.50p 210.50p 114350
26/11/2021 211.50p 213.00p 210.00p 210.50p 251585
25/11/2021 213.50p 214.00p 205.00p 214.00p 132736
24/11/2021 216.00p 217.00p 213.25p 214.00p 65294
23/11/2021 214.50p 215.00p 213.55p 215.00p 57274
22/11/2021 214.50p 214.50p 212.05p 214.50p 1502
19/11/2021 214.50p 214.50p 212.00p 214.50p 68506
18/11/2021 215.00p 215.00p 212.00p 214.50p 9139
17/11/2021 220.00p 220.00p 210.00p 215.00p 130524
16/11/2021 222.00p 222.00p 220.00p 220.00p 33098
15/11/2021 222.00p 222.50p 221.00p 222.50p 3916
12/11/2021 222.00p 224.00p 220.00p 222.50p 66412
11/11/2021 222.00p 222.20p 222.00p 222.00p 8544
10/11/2021 222.00p 223.00p 222.00p 223.00p 15036
09/11/2021 222.00p 223.00p 222.00p 223.00p 13620
08/11/2021 224.00p 224.50p 222.00p 222.00p 11245
05/11/2021 226.00p 226.00p 222.00p 224.00p 30621
04/11/2021 226.00p 226.00p 224.00p 224.00p 4546
03/11/2021 226.00p 226.75p 225.00p 225.00p 14136
02/11/2021 226.00p 228.00p 226.00p 228.00p 12330
01/11/2021 227.00p 227.00p 226.00p 226.00p 19391
29/10/2021 228.00p 228.90p 226.00p 227.00p 30582
28/10/2021 228.00p 229.00p 228.00p 229.00p 7698
27/10/2021 228.00p 229.00p 228.00p 229.00p 6166
26/10/2021 228.00p 229.00p 228.00p 229.00p 1230
25/10/2021 231.00p 231.00p 228.00p 229.00p 16651
22/10/2021 231.00p 231.19p 230.30p 231.00p 4908
21/10/2021 231.00p 231.20p 231.00p 231.00p 8658
20/10/2021 231.00p 231.30p 230.00p 231.00p 1899
19/10/2021 231.00p 231.34p 230.82p 231.00p 101
18/10/2021 231.00p 231.45p 230.42p 231.00p 92553
15/10/2021 231.00p 231.70p 230.81p 231.00p 15576
14/10/2021 231.00p 231.70p 230.80p 231.00p 56092
13/10/2021 231.00p 231.75p 230.80p 231.00p 20205
12/10/2021 229.00p 232.00p 228.00p 232.00p 145959
11/10/2021 228.00p 230.00p 227.60p 230.00p 57150
08/10/2021 228.00p 229.77p 228.00p 228.00p 103923
07/10/2021 228.00p 230.00p 226.00p 228.00p 190069
06/10/2021 229.00p 229.00p 226.00p 226.00p 502491
05/10/2021 230.00p 231.00p 228.00p 228.00p 414073

*Close Price adjusted for both dividends and splits