Partners Group Private Equity Limited (GBP) (PEYS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partners Group Private Equity Limited (GBP)

Date Open High Low Close* Volume
27/07/2018 875.91p 880.00p 875.00p 880.00p 1899
26/07/2018 890.00p 890.00p 874.91p 885.00p 1414
25/07/2018 904.00p 904.00p 875.52p 904.00p 921
24/07/2018 878.00p 914.00p 870.00p 900.00p 13270
23/07/2018 900.00p 900.00p 880.50p 889.00p 3093
20/07/2018 878.00p 894.00p 878.00p 894.00p 313
19/07/2018 880.00p 910.00p 878.00p 910.00p 1635
18/07/2018 880.00p 910.00p 877.83p 910.00p 1159
17/07/2018 900.00p 900.00p 882.00p 882.00p 4224
16/07/2018 900.00p 900.00p 881.30p 882.00p 481
13/07/2018 900.00p 900.00p 881.52p 900.00p 492
12/07/2018 864.00p 900.00p 882.00p 882.00p 0
11/07/2018 864.00p 900.00p 864.00p 900.00p 114
10/07/2018 864.00p 900.00p 864.00p 864.00p 507
09/07/2018 900.00p 900.00p 882.00p 882.00p 1953
06/07/2018 889.77p 889.77p 870.00p 885.00p 310
05/07/2018 900.00p 900.00p 900.00p 900.00p 1
04/07/2018 900.00p 900.00p 884.72p 900.00p 1043
03/07/2018 864.00p 864.00p 864.00p 864.00p 420
02/07/2018 864.00p 900.00p 864.00p 882.00p 1844
29/06/2018 864.00p 877.00p 877.00p 877.00p 0
28/06/2018 864.00p 890.00p 877.00p 877.00p 0
27/06/2018 864.00p 890.00p 864.00p 890.00p 73
26/06/2018 864.00p 864.00p 864.00p 864.00p 2
25/06/2018 882.00p 882.00p 880.00p 880.00p 1155
22/06/2018 864.00p 864.00p 864.00p 864.00p 426
21/06/2018 864.00p 879.28p 864.00p 864.00p 186
20/06/2018 886.00p 900.00p 882.00p 882.00p 2602
19/06/2018 876.00p 910.00p 870.00p 910.00p 13121
18/06/2018 872.40p 872.40p 858.00p 858.00p 4785
15/06/2018 876.00p 876.00p 850.00p 876.00p 876
14/06/2018 834.00p 857.40p 834.00p 834.00p 2171
13/06/2018 845.54p 847.00p 847.00p 847.00p 0
12/06/2018 845.54p 847.00p 845.54p 847.00p 3228
11/06/2018 834.00p 857.22p 834.00p 834.00p 7366
08/06/2018 848.78p 852.00p 848.78p 852.00p 201
07/06/2018 834.00p 866.81p 834.00p 852.00p 2150
06/06/2018 890.00p 890.00p 875.55p 890.00p 56985
05/06/2018 880.00p 890.00p 860.00p 875.00p 12010
04/06/2018 885.10p 907.00p 876.15p 890.00p 4753
01/06/2018 870.00p 888.00p 870.00p 888.00p 18
31/05/2018 875.00p 889.00p 875.00p 889.00p 1790
30/05/2018 908.00p 908.00p 888.00p 888.00p 2417
29/05/2018 870.00p 890.00p 870.00p 890.00p 1023
25/05/2018 890.72p 895.00p 890.72p 895.00p 273
24/05/2018 901.88p 901.88p 885.64p 895.00p 2400
23/05/2018 894.97p 895.00p 894.97p 895.00p 750
22/05/2018 903.66p 903.66p 895.00p 895.00p 1658
21/05/2018 880.00p 908.00p 880.00p 895.00p 3390
18/05/2018 908.00p 908.00p 895.00p 895.00p 477
17/05/2018 910.00p 910.00p 896.00p 896.00p 0
16/05/2018 910.00p 910.00p 887.37p 910.00p 3985
15/05/2018 908.13p 908.13p 895.00p 895.00p 2780
14/05/2018 902.00p 913.00p 898.99p 911.00p 5762
11/05/2018 929.44p 911.00p 901.00p 901.00p 0
10/05/2018 929.44p 929.44p 911.00p 911.00p 1364
09/05/2018 906.44p 911.00p 906.44p 911.00p 320
08/05/2018 905.13p 925.00p 905.13p 911.00p 2482
04/05/2018 927.47p 927.50p 896.68p 911.00p 1609
03/05/2018 910.00p 930.00p 902.52p 928.00p 12258
02/05/2018 906.40p 896.00p 893.00p 896.00p 10000
01/05/2018 906.40p 906.40p 893.00p 893.00p 6430
30/04/2018 904.30p 906.40p 892.00p 892.00p 4288
27/04/2018 904.60p 904.60p 892.00p 892.00p 1720
26/04/2018 900.00p 904.60p 900.00p 900.00p 524
25/04/2018 875.00p 906.20p 875.00p 891.00p 459
24/04/2018 872.00p 892.00p 880.00p 892.00p 330
23/04/2018 872.00p 906.00p 870.00p 880.00p 5796
20/04/2018 872.00p 887.00p 872.00p 887.00p 3989
19/04/2018 874.00p 891.00p 874.00p 891.00p 2000
18/04/2018 878.00p 890.00p 872.00p 881.00p 4630
17/04/2018 914.00p 915.00p 898.00p 898.00p 2004
16/04/2018 900.00p 900.00p 897.80p 900.00p 2137
13/04/2018 878.63p 889.00p 878.63p 889.00p 558
12/04/2018 918.00p 924.00p 899.00p 899.00p 0
11/04/2018 918.00p 924.00p 918.00p 924.00p 995
10/04/2018 885.35p 915.20p 885.35p 904.00p 666
09/04/2018 895.41p 899.00p 895.41p 899.00p 1038
06/04/2018 904.00p 910.00p 890.00p 910.00p 370
05/04/2018 890.00p 906.00p 880.00p 906.00p 56324
04/04/2018 908.00p 918.60p 908.00p 908.00p 3829
03/04/2018 918.00p 924.00p 879.96p 924.00p 34133
29/03/2018 900.00p 910.00p 884.00p 910.00p 4615
28/03/2018 916.00p 916.00p 898.00p 898.00p 43
27/03/2018 918.00p 918.00p 914.80p 918.00p 125
26/03/2018 916.00p 918.00p 912.40p 918.00p 26064
23/03/2018 918.00p 918.00p 899.00p 899.00p 3406
22/03/2018 896.00p 914.40p 896.00p 896.00p 2145
21/03/2018 916.00p 918.00p 916.00p 918.00p 1034
20/03/2018 900.00p 900.00p 880.00p 890.00p 2036
19/03/2018 908.00p 909.00p 880.00p 880.00p 4829
16/03/2018 918.00p 918.00p 892.00p 918.00p 10686
15/03/2018 880.00p 916.00p 880.00p 880.00p 763
14/03/2018 908.00p 908.00p 880.00p 880.00p 36
13/03/2018 918.00p 918.00p 904.00p 904.00p 26
12/03/2018 920.00p 920.00p 890.00p 905.00p 4880
09/03/2018 918.75p 918.75p 910.00p 910.00p 5500
08/03/2018 910.00p 920.00p 895.00p 920.00p 3133
07/03/2018 900.00p 918.00p 894.00p 918.00p 6589
06/03/2018 860.00p 928.00p 860.00p 928.00p 7344
05/03/2018 838.00p 890.00p 838.00p 838.00p 4593
02/03/2018 890.00p 890.00p 862.00p 862.00p 219
01/03/2018 858.00p 888.00p 858.00p 875.00p 6748
28/02/2018 860.00p 885.00p 860.00p 860.00p 720
27/02/2018 885.00p 870.00p 865.00p 870.00p 0
26/02/2018 885.00p 885.00p 865.00p 865.00p 240
23/02/2018 848.00p 882.00p 848.00p 848.00p 517
22/02/2018 878.00p 890.00p 878.00p 886.00p 861
21/02/2018 875.00p 875.50p 859.00p 859.00p 1583
20/02/2018 875.00p 875.00p 864.00p 864.00p 220
19/02/2018 878.00p 878.00p 860.00p 860.00p 1847
16/02/2018 876.00p 878.00p 876.00p 878.00p 3036
15/02/2018 850.00p 873.75p 850.00p 850.00p 1292
14/02/2018 875.13p 875.13p 860.00p 860.00p 1270
13/02/2018 840.00p 840.00p 840.00p 840.00p 1
12/02/2018 842.61p 870.40p 842.61p 857.00p 1362
09/02/2018 870.00p 870.00p 856.00p 856.00p 229
08/02/2018 878.00p 878.00p 861.00p 861.00p 0
07/02/2018 878.00p 878.00p 846.00p 878.00p 7558
06/02/2018 864.00p 886.00p 852.00p 852.00p 3243
05/02/2018 900.00p 900.00p 885.00p 885.00p 421
02/02/2018 910.00p 910.00p 892.00p 892.00p 12
01/02/2018 880.00p 900.00p 899.00p 899.00p 0
31/01/2018 880.00p 900.00p 880.00p 900.00p 3900
30/01/2018 884.00p 900.00p 884.00p 884.00p 5700
29/01/2018 890.00p 906.00p 890.00p 890.00p 803
26/01/2018 880.00p 906.00p 880.00p 906.00p 40216
25/01/2018 900.00p 910.00p 880.00p 900.00p 39170
24/01/2018 900.00p 910.00p 890.00p 890.00p 0
23/01/2018 900.00p 910.00p 880.00p 910.00p 93495
22/01/2018 881.87p 889.00p 881.87p 889.00p 1047
19/01/2018 880.00p 894.37p 880.00p 880.00p 1139
18/01/2018 910.00p 910.00p 890.00p 898.00p 3126
17/01/2018 926.00p 930.00p 910.00p 930.00p 4078
16/01/2018 926.00p 943.28p 926.00p 926.00p 1671
15/01/2018 958.00p 958.00p 930.00p 930.00p 8139
12/01/2018 960.00p 960.00p 940.00p 942.00p 7079
11/01/2018 960.00p 960.00p 940.00p 960.00p 1545
10/01/2018 940.00p 958.00p 940.00p 940.00p 4562
09/01/2018 940.00p 958.20p 940.00p 951.00p 245944
08/01/2018 940.00p 960.00p 940.00p 960.00p 304
05/01/2018 960.00p 960.00p 947.33p 950.00p 48773
04/01/2018 958.00p 958.00p 942.00p 949.00p 22830
03/01/2018 958.00p 960.00p 946.50p 960.00p 3252
02/01/2018 938.00p 954.00p 938.00p 946.00p 9973
29/12/2017 959.00p 959.00p 959.00p 959.00p 639
28/12/2017 955.00p 955.00p 952.00p 955.00p 1648
27/12/2017 955.00p 955.00p 955.00p 955.00p 525
22/12/2017 952.20p 952.20p 948.75p 948.75p 786
21/12/2017 955.00p 955.00p 948.25p 948.25p 4454
20/12/2017 955.00p 955.00p 947.25p 947.25p 1878
19/12/2017 947.00p 949.50p 947.00p 949.50p 74
18/12/2017 952.50p 952.50p 941.00p 947.00p 11657
15/12/2017 940.00p 954.00p 922.50p 950.00p 1251087
14/12/2017 950.00p 950.00p 946.67p 950.00p 2228
13/12/2017 949.50p 949.50p 940.00p 948.50p 5255
12/12/2017 941.00p 950.00p 937.59p 949.00p 12560
11/12/2017 933.50p 940.00p 925.00p 937.25p 2032
08/12/2017 925.00p 930.81p 921.50p 928.25p 36299
07/12/2017 933.97p 933.97p 925.75p 925.75p 870
06/12/2017 932.00p 940.00p 925.00p 937.00p 4565
05/12/2017 921.96p 937.80p 921.96p 934.00p 943
04/12/2017 937.80p 937.80p 927.00p 927.00p 265
01/12/2017 931.50p 928.50p 928.00p 928.50p 80000
30/11/2017 931.50p 940.00p 920.00p 928.00p 10702
29/11/2017 911.19p 928.75p 911.19p 917.50p 1622
28/11/2017 923.04p 925.00p 918.25p 925.00p 2086
27/11/2017 923.04p 923.04p 918.25p 918.25p 110
24/11/2017 931.00p 931.00p 912.54p 931.00p 1202
23/11/2017 919.88p 925.00p 911.16p 915.25p 1751
22/11/2017 948.50p 948.81p 942.75p 942.75p 3429
21/11/2017 940.00p 949.90p 931.00p 940.50p 15877
20/11/2017 949.00p 949.00p 934.01p 940.50p 4671
17/11/2017 948.00p 949.37p 937.74p 939.75p 3789
16/11/2017 948.00p 949.00p 942.50p 942.50p 3276
15/11/2017 933.00p 939.91p 930.50p 935.50p 11105
14/11/2017 935.00p 936.08p 933.00p 933.00p 853
13/11/2017 935.00p 934.90p 926.70p 933.00p 5079
10/11/2017 935.00p 937.20p 929.00p 934.75p 6795
09/11/2017 928.00p 930.22p 927.50p 927.50p 3393
08/11/2017 928.00p 928.00p 923.50p 923.50p 4819
07/11/2017 920.00p 927.28p 924.00p 924.00p 1960
06/11/2017 920.00p 927.06p 912.10p 920.00p 5297
03/11/2017 915.00p 928.87p 922.00p 922.00p 1880
02/11/2017 915.00p 927.06p 912.10p 921.00p 1341
01/11/2017 915.00p 925.00p 909.93p 912.75p 8372
31/10/2017 925.00p 934.90p 918.33p 920.00p 8567
30/10/2017 934.00p 935.00p 913.84p 925.00p 9925
27/10/2017 925.00p 922.00p 913.84p 922.00p 548
26/10/2017 925.00p 933.00p 914.66p 922.00p 1679
25/10/2017 925.00p 934.00p 913.20p 920.00p 6311
24/10/2017 925.00p 931.36p 922.00p 922.00p 100
23/10/2017 925.00p 931.36p 913.84p 922.00p 4932
20/10/2017 925.00p 931.36p 922.00p 922.00p 864
19/10/2017 925.00p 932.25p 920.77p 922.50p 1096
18/10/2017 925.00p 932.25p 914.00p 922.50p 2208
17/10/2017 925.00p 925.76p 920.64p 922.00p 930
16/10/2017 925.00p 922.50p 912.87p 922.50p 3964
13/10/2017 925.00p 929.50p 927.00p 929.50p 6121
12/10/2017 925.00p 929.50p 927.00p 927.00p 605

*Close Price adjusted for both dividends and splits