JPEL Private Equity Limited USD Eqty Shs NPV (JPEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPEL Private Equity Limited USD Eqty Shs NPV

Date Open High Low Close* Volume
08/08/2012 0.68p 0.68p 0.68p 0.68p 210446
07/08/2012 0.68p 0.68p 0.68p 0.68p 51710
06/08/2012 0.68p 0.68p 0.68p 0.68p 0
03/08/2012 0.68p 0.68p 0.68p 0.68p 0
02/08/2012 0.68p 0.68p 0.68p 0.68p 35011
01/08/2012 0.68p 0.68p 0.68p 0.68p 0
31/07/2012 0.68p 0.68p 0.68p 0.68p 3250
30/07/2012 0.68p 0.68p 0.68p 0.68p 27500
27/07/2012 0.68p 0.68p 0.68p 0.68p 50000
26/07/2012 0.68p 0.68p 0.68p 0.68p 48000
25/07/2012 0.68p 0.68p 0.68p 0.68p 24213
24/07/2012 0.68p 0.68p 0.68p 0.68p 82087
23/07/2012 0.69p 0.69p 0.68p 0.68p 131007
20/07/2012 0.69p 0.69p 0.68p 0.69p 50798
19/07/2012 0.69p 0.69p 0.69p 0.69p 0
18/07/2012 0.69p 0.69p 0.69p 0.69p 36070
17/07/2012 0.69p 0.69p 0.69p 0.69p 196080
16/07/2012 0.69p 0.69p 0.69p 0.69p 0
13/07/2012 0.69p 0.69p 0.69p 0.69p 400000
12/07/2012 0.69p 0.69p 0.69p 0.69p 850000
11/07/2012 0.69p 0.69p 0.68p 0.69p 68480
10/07/2012 0.68p 0.69p 0.68p 0.69p 22000
09/07/2012 0.67p 0.68p 0.67p 0.68p 360000
06/07/2012 0.67p 0.67p 0.66p 0.67p 125763
05/07/2012 0.68p 0.68p 0.67p 0.67p 230250
04/07/2012 0.68p 0.68p 0.67p 0.68p 49000
03/07/2012 0.68p 0.68p 0.67p 0.68p 51384
02/07/2012 0.68p 0.68p 0.68p 0.68p 50000
29/06/2012 0.67p 0.68p 0.67p 0.68p 80000
28/06/2012 0.66p 0.67p 0.65p 0.67p 0
27/06/2012 0.66p 0.66p 0.65p 0.66p 62501
26/06/2012 0.67p 0.67p 0.65p 0.66p 78177
25/06/2012 0.68p 0.68p 0.67p 0.67p 4453
22/06/2012 0.68p 0.68p 0.67p 0.68p 5000
21/06/2012 0.69p 0.69p 0.68p 0.68p 63503
20/06/2012 0.69p 0.69p 0.68p 0.69p 66579
19/06/2012 0.69p 0.69p 0.69p 0.69p 10000
18/06/2012 0.71p 0.71p 0.69p 0.69p 14626
15/06/2012 0.71p 0.71p 0.70p 0.71p 35035
14/06/2012 0.72p 0.72p 0.71p 0.71p 22400
13/06/2012 0.73p 0.73p 0.72p 0.72p 25953
12/06/2012 0.73p 0.73p 0.73p 0.73p 19849
11/06/2012 0.73p 0.73p 0.72p 0.73p 30026
08/06/2012 0.75p 0.75p 0.72p 0.73p 60833
07/06/2012 0.75p 0.75p 0.75p 0.75p 394780
06/06/2012 0.75p 0.76p 0.71p 0.75p 0
01/06/2012 0.75p 0.76p 0.71p 0.75p 0
31/05/2012 0.76p 0.76p 0.71p 0.75p 135000
30/05/2012 0.76p 0.76p 0.75p 0.76p 0
29/05/2012 0.76p 0.76p 0.75p 0.76p 26025
28/05/2012 0.76p 0.77p 0.76p 0.76p 0
25/05/2012 0.77p 0.77p 0.76p 0.76p 12937
24/05/2012 0.77p 0.78p 0.77p 0.77p 0
23/05/2012 0.78p 0.78p 0.77p 0.77p 23853
22/05/2012 0.78p 0.78p 0.77p 0.78p 81500
21/05/2012 0.78p 0.78p 0.77p 0.78p 0
18/05/2012 0.78p 0.78p 0.77p 0.78p 29176
17/05/2012 0.78p 0.79p 0.77p 0.78p 0
16/05/2012 0.78p 0.79p 0.77p 0.78p 0
15/05/2012 0.79p 0.79p 0.77p 0.78p 120563
14/05/2012 0.79p 0.79p 0.79p 0.79p 21150
11/05/2012 0.79p 0.79p 0.79p 0.79p 3893
10/05/2012 0.79p 0.79p 0.79p 0.79p 6181
09/05/2012 0.80p 0.80p 0.79p 0.79p 23136
08/05/2012 0.80p 0.80p 0.79p 0.80p 0
04/05/2012 0.80p 0.80p 0.79p 0.80p 85808
03/05/2012 0.80p 0.80p 0.79p 0.80p 80303
02/05/2012 0.80p 0.80p 0.79p 0.80p 5453
01/05/2012 0.80p 0.80p 0.79p 0.80p 1030000
30/04/2012 0.80p 0.80p 0.80p 0.80p 0
27/04/2012 0.80p 0.80p 0.80p 0.80p 61727
26/04/2012 0.81p 0.81p 0.78p 0.80p 53160
25/04/2012 0.81p 0.81p 0.80p 0.81p 0
24/04/2012 0.81p 0.81p 0.80p 0.81p 149407
23/04/2012 0.81p 0.81p 0.80p 0.81p 1544
20/04/2012 0.83p 0.83p 0.81p 0.81p 41366
19/04/2012 0.84p 0.84p 0.82p 0.83p 78580
18/04/2012 0.85p 0.85p 0.84p 0.84p 88272
17/04/2012 0.85p 0.85p 0.85p 0.85p 34068
16/04/2012 0.85p 0.85p 0.85p 0.85p 0
13/04/2012 0.85p 0.85p 0.85p 0.85p 61400
12/04/2012 0.85p 0.86p 0.85p 0.85p 0
11/04/2012 0.85p 0.86p 0.85p 0.85p 19939
10/04/2012 0.86p 0.88p 0.85p 0.85p 0
05/04/2012 0.88p 0.88p 0.85p 0.86p 119611
04/04/2012 0.88p 0.88p 0.86p 0.88p 173937
03/04/2012 0.89p 0.89p 0.88p 0.88p 32426
02/04/2012 0.90p 0.90p 0.89p 0.89p 139574
30/03/2012 0.90p 0.90p 0.89p 0.90p 16500
29/03/2012 0.91p 0.91p 0.89p 0.90p 36315
28/03/2012 0.91p 0.92p 0.90p 0.91p 93279
27/03/2012 0.91p 0.92p 0.91p 0.91p 15783
26/03/2012 0.91p 0.91p 0.91p 0.91p 25796
23/03/2012 0.91p 0.91p 0.91p 0.91p 24626
22/03/2012 0.91p 0.91p 0.91p 0.91p 25316
21/03/2012 0.91p 0.91p 0.91p 0.91p 33735
20/03/2012 0.91p 0.91p 0.91p 0.91p 164329
19/03/2012 0.91p 0.91p 0.91p 0.91p 20244
16/03/2012 0.91p 0.92p 0.91p 0.91p 594895
15/03/2012 0.91p 0.91p 0.91p 0.91p 254169
14/03/2012 0.91p 0.91p 0.90p 0.91p 18997
13/03/2012 0.90p 0.91p 0.90p 0.90p 308774
12/03/2012 0.90p 0.91p 0.90p 0.90p 184906
09/03/2012 0.90p 0.90p 0.90p 0.90p 34800
08/03/2012 0.90p 0.90p 0.89p 0.90p 318979
07/03/2012 0.89p 0.90p 0.89p 0.90p 224554
06/03/2012 0.89p 0.90p 0.89p 0.89p 18725
05/03/2012 0.90p 0.90p 0.89p 0.89p 2755
02/03/2012 0.90p 0.90p 0.90p 0.90p 48702
01/03/2012 0.90p 0.90p 0.90p 0.90p 5802
29/02/2012 0.90p 0.91p 0.90p 0.90p 0
28/02/2012 0.90p 0.91p 0.90p 0.90p 1044260
27/02/2012 0.91p 0.91p 0.90p 0.90p 211867
24/02/2012 0.91p 0.91p 0.90p 0.91p 976
23/02/2012 0.91p 0.91p 0.90p 0.91p 10000
22/02/2012 0.90p 0.91p 0.90p 0.91p 50568
21/02/2012 0.90p 0.90p 0.89p 0.90p 0
20/02/2012 0.90p 0.90p 0.89p 0.90p 0
17/02/2012 0.90p 0.90p 0.90p 0.90p 6189
16/02/2012 0.90p 0.90p 0.89p 0.90p 0
15/02/2012 0.90p 0.90p 0.89p 0.90p 67395
14/02/2012 0.90p 0.90p 0.89p 0.90p 25920
13/02/2012 0.90p 0.91p 0.90p 0.90p 123000
10/02/2012 0.90p 0.90p 0.90p 0.90p 26300
09/02/2012 0.90p 0.90p 0.90p 0.90p 0
08/02/2012 0.90p 0.90p 0.90p 0.90p 440
07/02/2012 0.90p 0.90p 0.89p 0.90p 417821
06/02/2012 0.89p 0.90p 0.88p 0.90p 0
03/02/2012 0.88p 0.89p 0.88p 0.89p 1063095
02/02/2012 0.88p 0.88p 0.87p 0.88p 43586
01/02/2012 0.88p 0.88p 0.88p 0.88p 0
31/01/2012 0.88p 0.88p 0.88p 0.88p 0
30/01/2012 0.88p 0.88p 0.88p 0.88p 0
27/01/2012 0.88p 0.88p 0.88p 0.88p 0
26/01/2012 0.88p 0.88p 0.88p 0.88p 1013
25/01/2012 0.89p 0.89p 0.88p 0.88p 11570
24/01/2012 0.89p 0.89p 0.89p 0.89p 112360
23/01/2012 0.89p 0.89p 0.89p 0.89p 0
20/01/2012 0.89p 0.89p 0.89p 0.89p 0
19/01/2012 0.89p 0.89p 0.89p 0.89p 3760
18/01/2012 0.89p 0.89p 0.87p 0.89p 0
17/01/2012 0.89p 0.89p 0.87p 0.89p 0
16/01/2012 0.88p 0.88p 0.87p 0.88p 0
13/01/2012 0.88p 0.88p 0.87p 0.88p 0
12/01/2012 0.87p 0.88p 0.87p 0.88p 100865
11/01/2012 0.87p 0.88p 0.87p 0.87p 0
10/01/2012 0.88p 0.88p 0.87p 0.87p 0
09/01/2012 0.88p 0.88p 0.87p 0.88p 0
06/01/2012 0.87p 0.88p 0.87p 0.88p 115000
05/01/2012 0.87p 0.87p 0.87p 0.87p 0
04/01/2012 0.87p 0.87p 0.87p 0.87p 0
03/01/2012 0.87p 0.87p 0.87p 0.87p 0
30/12/2011 0.87p 0.87p 0.87p 0.87p 0
29/12/2011 0.87p 0.87p 0.87p 0.87p 0
28/12/2011 0.87p 0.87p 0.87p 0.87p 0
23/12/2011 0.87p 0.87p 0.87p 0.87p 1928
22/12/2011 0.87p 0.87p 0.86p 0.87p 0
21/12/2011 0.87p 0.87p 0.86p 0.87p 12500
20/12/2011 0.87p 0.87p 0.86p 0.87p 0
19/12/2011 0.87p 0.87p 0.86p 0.87p 49064
16/12/2011 0.87p 0.87p 0.87p 0.87p 0
15/12/2011 0.87p 0.87p 0.87p 0.87p 0
14/12/2011 0.87p 0.87p 0.87p 0.87p 6880
13/12/2011 0.87p 0.87p 0.87p 0.87p 12500
12/12/2011 0.87p 0.87p 0.87p 0.87p 11842
09/12/2011 0.87p 0.88p 0.87p 0.87p 0
08/12/2011 0.87p 0.88p 0.87p 0.87p 0
07/12/2011 0.87p 0.88p 0.87p 0.87p 47735
06/12/2011 0.87p 0.87p 0.87p 0.87p 17800
05/12/2011 0.87p 0.87p 0.86p 0.87p 136474
02/12/2011 0.87p 0.87p 0.86p 0.87p 0
01/12/2011 0.87p 0.87p 0.86p 0.87p 218800
30/11/2011 0.85p 0.86p 0.85p 0.86p 45000
29/11/2011 0.85p 0.87p 0.85p 0.85p 18130
28/11/2011 0.85p 0.85p 0.85p 0.85p 0
25/11/2011 0.85p 0.85p 0.85p 0.85p 27000
24/11/2011 0.85p 0.86p 0.85p 0.85p 29298
23/11/2011 0.86p 0.86p 0.85p 0.85p 164200
22/11/2011 0.85p 0.86p 0.85p 0.86p 13750
21/11/2011 0.85p 0.85p 0.84p 0.85p 155700
18/11/2011 0.84p 0.85p 0.84p 0.85p 125000
17/11/2011 0.85p 0.85p 0.83p 0.84p 25000
16/11/2011 0.85p 0.85p 0.83p 0.85p 0
15/11/2011 0.83p 0.85p 0.83p 0.85p 101906
14/11/2011 0.83p 0.83p 0.83p 0.83p 100000
11/11/2011 0.83p 0.84p 0.83p 0.84p 156500
10/11/2011 0.85p 0.85p 0.83p 0.83p 584650
09/11/2011 0.86p 0.86p 0.84p 0.85p 75239
08/11/2011 0.86p 0.86p 0.86p 0.86p 9110
07/11/2011 0.86p 0.87p 0.86p 0.86p 37000
04/11/2011 0.86p 0.87p 0.86p 0.86p 394050
03/11/2011 0.86p 0.87p 0.86p 0.87p 262426
02/11/2011 0.87p 0.87p 0.86p 0.86p 68866
01/11/2011 0.87p 0.87p 0.86p 0.87p 10000
31/10/2011 0.87p 0.87p 0.87p 0.87p 61460
28/10/2011 0.86p 0.87p 0.86p 0.87p 76800
27/10/2011 0.85p 0.86p 0.85p 0.86p 0
26/10/2011 0.85p 0.86p 0.85p 0.85p 113512
25/10/2011 0.85p 0.85p 0.85p 0.85p 11550
24/10/2011 0.85p 0.85p 0.85p 0.85p 14200

*Close Price adjusted for both dividends and splits