Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
JPEL Private Equity Limited USD Eqty Shs NPV (JPEL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 1.26p | 1.26p | 1.24p | 1.26p | 9108 |
| 08/05/2017 | 1.26p | 1.26p | 1.24p | 1.26p | 13489 |
| 05/05/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 0 |
| 04/05/2017 | 1.26p | 1.26p | 1.25p | 1.26p | 6631 |
| 03/05/2017 | 1.27p | 1.27p | 1.26p | 1.26p | 50009 |
| 02/05/2017 | 1.28p | 1.28p | 1.27p | 1.27p | 10007 |
| 28/04/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 5000 |
| 27/04/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 24000 |
| 26/04/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 55080 |
| 25/04/2017 | 1.29p | 1.29p | 1.28p | 1.28p | 118952 |
| 24/04/2017 | 1.29p | 1.29p | 1.28p | 1.29p | 7990 |
| 21/04/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 1000 |
| 20/04/2017 | 1.29p | 1.29p | 1.28p | 1.28p | 140701 |
| 19/04/2017 | 1.29p | 1.29p | 1.28p | 1.29p | 88702 |
| 18/04/2017 | 1.29p | 1.29p | 1.29p | 1.29p | 0 |
| 13/04/2017 | 1.28p | 1.29p | 1.28p | 1.29p | 513887 |
| 12/04/2017 | 1.27p | 1.29p | 1.27p | 1.28p | 332378 |
| 11/04/2017 | 1.28p | 1.28p | 1.27p | 1.27p | 83037 |
| 10/04/2017 | 1.28p | 1.28p | 1.27p | 1.28p | 27622 |
| 07/04/2017 | 1.28p | 1.29p | 1.28p | 1.28p | 38538 |
| 06/04/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/04/2017 | 1.29p | 1.29p | 1.27p | 1.28p | 295696 |
| 04/04/2017 | 1.27p | 1.28p | 1.27p | 1.28p | 160000 |
| 03/04/2017 | 1.27p | 1.27p | 1.26p | 1.27p | 18424 |
| 31/03/2017 | 1.27p | 1.27p | 1.26p | 1.27p | 54960 |
| 30/03/2017 | 1.27p | 1.27p | 1.26p | 1.27p | 99200 |
| 29/03/2017 | 1.27p | 1.27p | 1.26p | 1.27p | 3446 |
| 28/03/2017 | 1.27p | 1.27p | 1.26p | 1.27p | 12799 |
| 27/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 24/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 4000 |
| 23/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 2417 |
| 22/03/2017 | 1.28p | 1.28p | 1.26p | 1.27p | 77097 |
| 21/03/2017 | 1.28p | 1.28p | 1.27p | 1.28p | 22000 |
| 20/03/2017 | 1.28p | 1.28p | 1.27p | 1.28p | 214857 |
| 17/03/2017 | 1.28p | 1.29p | 1.27p | 1.28p | 693351 |
| 16/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 280211 |
| 15/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 17520 |
| 14/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 4762 |
| 13/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 102844 |
| 10/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 412443 |
| 09/03/2017 | 1.27p | 1.28p | 1.27p | 1.27p | 227824 |
| 08/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 07/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 06/03/2017 | 1.27p | 1.28p | 1.27p | 1.27p | 152892 |
| 03/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 02/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 7750 |
| 01/03/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 162443 |
| 28/02/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 27/02/2017 | 1.27p | 1.28p | 1.26p | 1.27p | 3352 |
| 24/02/2017 | 1.27p | 1.28p | 1.26p | 1.27p | 557991 |
| 23/02/2017 | 1.27p | 1.28p | 1.26p | 1.27p | 135866 |
| 22/02/2017 | 1.27p | 1.28p | 1.27p | 1.27p | 40000 |
| 21/02/2017 | 1.26p | 1.28p | 1.26p | 1.27p | 57409 |
| 20/02/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 50879 |
| 17/02/2017 | 1.26p | 1.27p | 1.26p | 1.26p | 887081 |
| 16/02/2017 | 1.26p | 1.26p | 1.25p | 1.26p | 4872 |
| 15/02/2017 | 1.28p | 1.28p | 1.26p | 1.26p | 62523 |
| 14/02/2017 | 1.28p | 1.28p | 1.26p | 1.28p | 1000 |
| 13/02/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 11572 |
| 10/02/2017 | 1.28p | 1.29p | 1.26p | 1.28p | 62387 |
| 09/02/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/02/2017 | 1.28p | 1.28p | 1.27p | 1.28p | 4959 |
| 07/02/2017 | 1.27p | 1.29p | 1.27p | 1.28p | 111600 |
| 06/02/2017 | 1.27p | 1.29p | 1.27p | 1.27p | 1369 |
| 03/02/2017 | 1.27p | 1.29p | 1.27p | 1.27p | 25314 |
| 02/02/2017 | 1.28p | 1.28p | 1.27p | 1.27p | 0 |
| 01/02/2017 | 1.28p | 1.29p | 1.27p | 1.28p | 65167 |
| 31/01/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 9416 |
| 30/01/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 3346 |
| 27/01/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 68140 |
| 26/01/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 231441 |
| 25/01/2017 | 1.28p | 1.30p | 1.28p | 1.28p | 182358 |
| 24/01/2017 | 1.27p | 1.30p | 1.27p | 1.28p | 789423 |
| 23/01/2017 | 1.27p | 1.29p | 1.27p | 1.27p | 7693 |
| 20/01/2017 | 1.27p | 1.27p | 1.25p | 1.27p | 26545 |
| 19/01/2017 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
| 18/01/2017 | 1.27p | 1.29p | 1.27p | 1.27p | 23121 |
| 17/01/2017 | 1.27p | 1.30p | 1.26p | 1.27p | 40534 |
| 16/01/2017 | 1.27p | 1.30p | 1.26p | 1.27p | 37881 |
| 13/01/2017 | 1.27p | 1.29p | 1.27p | 1.27p | 160939 |
| 12/01/2017 | 1.27p | 1.30p | 1.26p | 1.27p | 167967 |
| 11/01/2017 | 1.26p | 1.30p | 1.26p | 1.27p | 503451 |
| 10/01/2017 | 1.25p | 1.27p | 1.24p | 1.26p | 108083 |
| 09/01/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 2900 |
| 06/01/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 1138 |
| 05/01/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 92000 |
| 04/01/2017 | 1.22p | 1.25p | 1.22p | 1.23p | 46886 |
| 03/01/2017 | 1.20p | 1.24p | 1.18p | 1.22p | 159666 |
| 30/12/2016 | 1.20p | 1.20p | 1.19p | 1.20p | 1920 |
| 29/12/2016 | 1.20p | 1.21p | 1.18p | 1.20p | 49800 |
| 28/12/2016 | 1.16p | 1.20p | 1.15p | 1.20p | 57501 |
| 23/12/2016 | 1.15p | 1.16p | 1.15p | 1.16p | 70683 |
| 22/12/2016 | 1.14p | 1.16p | 1.14p | 1.15p | 60549 |
| 21/12/2016 | 1.14p | 1.15p | 1.14p | 1.14p | 33335 |
| 20/12/2016 | 1.13p | 1.14p | 1.13p | 1.14p | 37297 |
| 19/12/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 9344 |
| 16/12/2016 | 1.13p | 1.14p | 1.13p | 1.13p | 5 |
| 15/12/2016 | 1.13p | 1.15p | 1.12p | 1.13p | 35059 |
| 14/12/2016 | 1.13p | 1.14p | 1.13p | 1.14p | 0 |
| 13/12/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 11200 |
| 12/12/2016 | 1.12p | 1.13p | 1.12p | 1.13p | 77647 |
| 09/12/2016 | 1.12p | 1.13p | 1.11p | 1.12p | 20219 |
| 08/12/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 0 |
| 07/12/2016 | 1.12p | 1.12p | 1.11p | 1.12p | 5133 |
| 06/12/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 634458 |
| 05/12/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 90139 |
| 02/12/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 72250 |
| 01/12/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 242348 |
| 30/11/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 7000 |
| 29/11/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 437592 |
| 28/11/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 12000 |
| 25/11/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 43411 |
| 24/11/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 10000 |
| 23/11/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 3000 |
| 22/11/2016 | 1.12p | 1.12p | 1.11p | 1.12p | 116182 |
| 21/11/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 8500 |
| 18/11/2016 | 1.12p | 1.13p | 1.12p | 1.12p | 35000 |
| 17/11/2016 | 1.12p | 1.13p | 1.11p | 1.12p | 231161 |
| 16/11/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 0 |
| 15/11/2016 | 1.12p | 1.12p | 1.11p | 1.12p | 620000 |
| 14/11/2016 | 1.12p | 1.12p | 1.12p | 1.12p | 14063 |
| 11/11/2016 | 1.12p | 1.13p | 1.11p | 1.11p | 172907 |
| 10/11/2016 | 1.12p | 1.13p | 1.11p | 1.12p | 135450 |
| 09/11/2016 | 1.12p | 1.12p | 1.10p | 1.12p | 6876 |
| 08/11/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 07/11/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 04/11/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 03/11/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 6034 |
| 02/11/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 76697 |
| 01/11/2016 | 1.13p | 1.14p | 1.12p | 1.12p | 55151 |
| 31/10/2016 | 1.12p | 1.13p | 1.12p | 1.13p | 78844 |
| 28/10/2016 | 1.11p | 1.11p | 1.11p | 1.11p | 0 |
| 27/10/2016 | 1.11p | 1.11p | 1.11p | 1.11p | 3053 |
| 26/10/2016 | 1.11p | 1.13p | 1.11p | 1.11p | 750 |
| 25/10/2016 | 1.11p | 1.13p | 1.11p | 1.11p | 191029 |
| 24/10/2016 | 1.10p | 1.11p | 1.10p | 1.10p | 76656 |
| 21/10/2016 | 1.10p | 1.11p | 1.10p | 1.10p | 34174 |
| 20/10/2016 | 1.08p | 1.09p | 1.08p | 1.09p | 100952 |
| 19/10/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/10/2016 | 1.08p | 1.09p | 1.08p | 1.08p | 80954 |
| 17/10/2016 | 1.07p | 1.08p | 1.07p | 1.08p | 470159 |
| 14/10/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 111354 |
| 13/10/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 54569 |
| 12/10/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 42223 |
| 11/10/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 14545 |
| 10/10/2016 | 1.07p | 1.08p | 1.07p | 1.07p | 15000 |
| 07/10/2016 | 1.07p | 1.07p | 1.07p | 1.07p | 100000 |
| 06/10/2016 | 1.05p | 1.07p | 1.05p | 1.07p | 210151 |
| 05/10/2016 | 1.05p | 1.07p | 1.04p | 1.05p | 91802 |
| 04/10/2016 | 1.04p | 1.06p | 1.04p | 1.05p | 106401 |
| 03/10/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 44050 |
| 30/09/2016 | 1.04p | 1.05p | 1.03p | 1.03p | 44037 |
| 29/09/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 64750 |
| 28/09/2016 | 1.04p | 1.04p | 1.04p | 1.04p | 0 |
| 27/09/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 122196 |
| 26/09/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 209488 |
| 23/09/2016 | 1.04p | 1.05p | 1.03p | 1.04p | 751712 |
| 22/09/2016 | 1.04p | 1.05p | 1.04p | 1.04p | 267860 |
| 21/09/2016 | 1.03p | 1.04p | 1.03p | 1.04p | 321500 |
| 20/09/2016 | 1.03p | 1.04p | 1.03p | 1.03p | 69000 |
| 19/09/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 224750 |
| 16/09/2016 | 1.01p | 1.03p | 1.01p | 1.03p | 322350 |
| 15/09/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 98192 |
| 14/09/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 357695 |
| 13/09/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 77898 |
| 12/09/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 160000 |
| 09/09/2016 | 1.01p | 1.02p | 1.00p | 1.01p | 786473 |
| 08/09/2016 | 1.01p | 1.02p | 1.00p | 1.01p | 624035 |
| 07/09/2016 | 1.01p | 1.02p | 1.01p | 1.01p | 365000 |
| 06/09/2016 | 1.01p | 1.02p | 1.00p | 1.01p | 492000 |
| 05/09/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 76296 |
| 02/09/2016 | 1.01p | 1.01p | 1.00p | 1.01p | 75000 |
| 01/09/2016 | 1.00p | 1.01p | 0.99p | 1.01p | 441097 |
| 31/08/2016 | 0.99p | 1.00p | 0.97p | 1.00p | 386689 |
| 30/08/2016 | 0.99p | 0.99p | 0.98p | 0.99p | 743900 |
| 26/08/2016 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
| 25/08/2016 | 0.98p | 0.99p | 0.98p | 0.99p | 81500 |
| 24/08/2016 | 0.95p | 0.98p | 0.95p | 0.98p | 197394 |
| 23/08/2016 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 22/08/2016 | 0.95p | 0.95p | 0.95p | 0.95p | 5352 |
| 19/08/2016 | 0.94p | 0.95p | 0.94p | 0.95p | 564921 |
| 18/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 20000 |
| 17/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 89880 |
| 16/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 217380 |
| 15/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 105000 |
| 12/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 40586 |
| 11/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 7500 |
| 10/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 9875 |
| 09/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 57500 |
| 08/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 10000 |
| 05/08/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 28224 |
| 04/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 10000 |
| 03/08/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 02/08/2016 | 0.95p | 0.95p | 0.94p | 0.94p | 7500 |
| 01/08/2016 | 0.95p | 0.95p | 0.94p | 0.95p | 140000 |
| 29/07/2016 | 0.95p | 0.96p | 0.94p | 0.95p | 5292 |
| 28/07/2016 | 0.95p | 0.95p | 0.94p | 0.95p | 50000 |
| 27/07/2016 | 0.95p | 0.96p | 0.95p | 0.95p | 31000 |
| 26/07/2016 | 0.95p | 0.95p | 0.94p | 0.95p | 198576 |
| 25/07/2016 | 0.95p | 0.95p | 0.95p | 0.95p | 128000 |
*Close Price adjusted for both dividends and splits