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
22/07/2016 0.95p 0.95p 0.95p 0.95p 0
21/07/2016 0.95p 0.95p 0.94p 0.95p 3500
20/07/2016 0.95p 0.95p 0.95p 0.95p 9500
19/07/2016 0.94p 0.95p 0.94p 0.95p 35000
18/07/2016 0.94p 0.94p 0.94p 0.94p 0
15/07/2016 0.94p 0.94p 0.94p 0.94p 98000
14/07/2016 0.93p 0.94p 0.93p 0.94p 468827
13/07/2016 0.93p 0.94p 0.93p 0.93p 9000
12/07/2016 0.94p 0.94p 0.93p 0.93p 20500
11/07/2016 0.94p 0.94p 0.93p 0.94p 56267
08/07/2016 0.95p 0.95p 0.93p 0.94p 109300
07/07/2016 0.96p 0.96p 0.94p 0.95p 128500
06/07/2016 0.96p 0.96p 0.96p 0.96p 0
05/07/2016 0.96p 0.97p 0.94p 0.96p 25000
04/07/2016 0.97p 0.97p 0.95p 0.96p 131225
01/07/2016 0.97p 0.97p 0.97p 0.97p 0
30/06/2016 0.96p 0.97p 0.96p 0.97p 35000
29/06/2016 0.96p 0.96p 0.96p 0.96p 1500
28/06/2016 0.95p 0.97p 0.94p 0.96p 47470
27/06/2016 0.95p 0.95p 0.94p 0.95p 12530
24/06/2016 0.95p 0.95p 0.95p 0.95p 7416
23/06/2016 0.99p 1.01p 0.99p 0.99p 39000
22/06/2016 0.99p 0.99p 0.99p 0.99p 0
21/06/2016 0.99p 1.00p 0.99p 0.99p 3000
20/06/2016 0.98p 0.99p 0.98p 0.99p 0
17/06/2016 0.98p 0.99p 0.98p 0.98p 569000
16/06/2016 0.98p 0.98p 0.98p 0.98p 671930
15/06/2016 0.98p 0.99p 0.98p 0.98p 263800
14/06/2016 0.98p 0.99p 0.97p 0.98p 57000
13/06/2016 0.98p 0.99p 0.98p 0.98p 32500
10/06/2016 0.96p 1.00p 0.96p 0.98p 1908658
09/06/2016 0.95p 0.97p 0.95p 0.95p 28290
08/06/2016 0.95p 0.96p 0.95p 0.95p 20000
07/06/2016 0.95p 0.96p 0.95p 0.95p 120250
06/06/2016 0.94p 0.96p 0.94p 0.95p 6663347
03/06/2016 0.94p 0.95p 0.94p 0.94p 399967
02/06/2016 0.94p 0.95p 0.94p 0.94p 591986
01/06/2016 0.94p 0.94p 0.94p 0.94p 14000
31/05/2016 0.94p 0.94p 0.94p 0.94p 28492
27/05/2016 0.94p 0.94p 0.94p 0.94p 0
26/05/2016 0.94p 0.94p 0.94p 0.94p 0
25/05/2016 0.94p 0.95p 0.94p 0.94p 211500
24/05/2016 0.94p 0.94p 0.94p 0.94p 250000
23/05/2016 0.94p 0.94p 0.94p 0.94p 50000
20/05/2016 0.94p 0.94p 0.94p 0.94p 0
19/05/2016 0.94p 0.94p 0.94p 0.94p 48237
18/05/2016 0.94p 0.94p 0.94p 0.94p 37354
17/05/2016 0.94p 0.95p 0.94p 0.94p 26198
16/05/2016 0.94p 0.94p 0.94p 0.94p 0
13/05/2016 0.94p 0.95p 0.94p 0.94p 2500
12/05/2016 0.94p 0.95p 0.94p 0.94p 5000
11/05/2016 0.94p 0.94p 0.94p 0.94p 67000
10/05/2016 0.94p 0.94p 0.94p 0.94p 24238
09/05/2016 0.94p 0.95p 0.94p 0.94p 0
06/05/2016 0.94p 0.94p 0.94p 0.94p 123000
05/05/2016 0.94p 0.94p 0.94p 0.94p 891778
04/05/2016 0.94p 0.94p 0.94p 0.94p 0
03/05/2016 0.94p 0.95p 0.94p 0.94p 18997
29/04/2016 0.95p 0.95p 0.94p 0.94p 16998
28/04/2016 0.95p 0.95p 0.95p 0.95p 0
27/04/2016 0.95p 0.95p 0.94p 0.95p 45750
26/04/2016 0.94p 0.96p 0.93p 0.95p 47779
25/04/2016 0.93p 0.94p 0.93p 0.94p 10110
22/04/2016 0.93p 0.94p 0.93p 0.93p 88049
21/04/2016 0.93p 0.93p 0.93p 0.93p 37500
20/04/2016 0.93p 0.94p 0.93p 0.93p 12500
19/04/2016 0.93p 0.94p 0.93p 0.93p 138344
18/04/2016 0.93p 0.93p 0.93p 0.93p 759
15/04/2016 0.93p 0.94p 0.93p 0.93p 265500
14/04/2016 0.93p 0.93p 0.93p 0.93p 25610
13/04/2016 0.93p 0.93p 0.93p 0.93p 80000
12/04/2016 0.93p 0.93p 0.93p 0.93p 0
11/04/2016 0.93p 0.93p 0.92p 0.93p 107603
08/04/2016 0.93p 0.93p 0.92p 0.93p 1158603
07/04/2016 0.92p 0.93p 0.92p 0.93p 500000
06/04/2016 0.92p 0.92p 0.91p 0.92p 254671
05/04/2016 0.92p 0.92p 0.91p 0.92p 25000
04/04/2016 0.92p 0.92p 0.92p 0.92p 397127
01/04/2016 0.92p 0.92p 0.92p 0.92p 235046
31/03/2016 0.92p 0.92p 0.92p 0.92p 46814
30/03/2016 0.91p 0.92p 0.91p 0.92p 69314
29/03/2016 0.92p 0.92p 0.90p 0.91p 50000
24/03/2016 0.92p 0.92p 0.90p 0.92p 50750
23/03/2016 0.93p 0.93p 0.90p 0.90p 54535
22/03/2016 0.93p 0.93p 0.91p 0.93p 545296
21/03/2016 0.94p 0.94p 0.93p 0.94p 29061
18/03/2016 0.94p 0.94p 0.93p 0.94p 50378
17/03/2016 0.94p 0.94p 0.94p 0.94p 365768
16/03/2016 0.94p 0.94p 0.94p 0.94p 378
15/03/2016 0.95p 0.96p 0.94p 0.94p 1000000
14/03/2016 0.95p 0.95p 0.94p 0.95p 1196338
11/03/2016 0.95p 0.95p 0.95p 0.95p 0
10/03/2016 0.94p 0.95p 0.94p 0.95p 72000
09/03/2016 0.94p 0.95p 0.93p 0.94p 468363
08/03/2016 0.94p 0.94p 0.94p 0.94p 0
07/03/2016 0.94p 0.94p 0.94p 0.94p 25890
04/03/2016 0.94p 0.94p 0.94p 0.94p 436891
03/03/2016 0.92p 0.94p 0.92p 0.94p 126352
02/03/2016 0.92p 0.93p 0.92p 0.92p 3327
01/03/2016 0.92p 0.92p 0.91p 0.92p 25000
29/02/2016 0.92p 0.93p 0.92p 0.92p 7460
26/02/2016 0.92p 0.92p 0.92p 0.92p 0
25/02/2016 0.92p 0.92p 0.91p 0.92p 20000
24/02/2016 0.92p 0.92p 0.91p 0.92p 7395
23/02/2016 0.92p 0.92p 0.91p 0.92p 1194288
22/02/2016 0.93p 0.93p 0.92p 0.93p 74216
19/02/2016 0.93p 0.93p 0.92p 0.92p 108718
18/02/2016 0.93p 0.93p 0.92p 0.93p 86227
17/02/2016 0.93p 0.93p 0.92p 0.93p 813646
16/02/2016 0.93p 0.93p 0.93p 0.93p 0
15/02/2016 0.92p 0.94p 0.92p 0.93p 275629
12/02/2016 0.91p 0.92p 0.91p 0.92p 314090
11/02/2016 0.92p 0.92p 0.91p 0.91p 65000
10/02/2016 0.93p 0.93p 0.92p 0.92p 0
09/02/2016 0.94p 0.94p 0.92p 0.93p 35819
08/02/2016 0.94p 0.95p 0.94p 0.95p 6160
05/02/2016 0.94p 0.94p 0.94p 0.94p 0
04/02/2016 0.94p 0.94p 0.93p 0.94p 235668
03/02/2016 0.94p 0.94p 0.93p 0.94p 108274
02/02/2016 0.94p 0.95p 0.94p 0.94p 3333
01/02/2016 0.94p 0.94p 0.93p 0.94p 279000
29/01/2016 0.94p 0.95p 0.94p 0.94p 118500
28/01/2016 0.94p 0.95p 0.93p 0.94p 229000
27/01/2016 0.94p 0.94p 0.94p 0.94p 10000
26/01/2016 0.94p 0.94p 0.93p 0.94p 224176
25/01/2016 0.94p 0.94p 0.94p 0.94p 0
22/01/2016 0.94p 0.95p 0.94p 0.94p 11000
21/01/2016 0.95p 0.95p 0.94p 0.94p 5000
20/01/2016 0.95p 0.95p 0.94p 0.95p 1890558
19/01/2016 0.95p 0.95p 0.94p 0.95p 10466
18/01/2016 0.95p 0.95p 0.95p 0.95p 399204
15/01/2016 0.95p 0.95p 0.95p 0.95p 25000
14/01/2016 0.95p 0.95p 0.95p 0.95p 0
13/01/2016 0.95p 0.95p 0.95p 0.95p 0
12/01/2016 0.95p 0.95p 0.95p 0.95p 104292
11/01/2016 0.94p 0.95p 0.94p 0.95p 215772
08/01/2016 0.94p 0.95p 0.94p 0.94p 716166
07/01/2016 0.94p 0.94p 0.93p 0.94p 357841
06/01/2016 0.94p 0.94p 0.93p 0.94p 673796
05/01/2016 0.94p 0.95p 0.94p 0.94p 3328557
04/01/2016 0.94p 0.94p 0.94p 0.94p 3423
31/12/2015 0.94p 0.94p 0.94p 0.94p 0
30/12/2015 0.94p 0.94p 0.94p 0.94p 0
29/12/2015 0.94p 0.94p 0.94p 0.94p 80000
24/12/2015 0.95p 0.95p 0.94p 0.94p 0
23/12/2015 0.95p 0.95p 0.95p 0.95p 15726
22/12/2015 0.95p 0.95p 0.94p 0.95p 360045
21/12/2015 0.95p 0.95p 0.95p 0.95p 4176
18/12/2015 0.95p 0.95p 0.95p 0.95p 0
17/12/2015 0.95p 0.95p 0.95p 0.95p 0
16/12/2015 0.95p 0.95p 0.95p 0.95p 252837
15/12/2015 0.95p 0.95p 0.94p 0.95p 10895
14/12/2015 0.96p 0.96p 0.96p 0.96p 14000
11/12/2015 0.97p 0.97p 0.95p 0.96p 11909
10/12/2015 0.97p 0.97p 0.97p 0.97p 0
09/12/2015 0.98p 0.98p 0.96p 0.97p 215000
08/12/2015 0.98p 0.98p 0.98p 0.98p 0
07/12/2015 0.98p 0.98p 0.98p 0.98p 66747
04/12/2015 0.98p 0.98p 0.98p 0.98p 2836
03/12/2015 0.99p 0.99p 0.98p 0.98p 0
02/12/2015 0.99p 0.99p 0.99p 0.99p 3342
01/12/2015 0.99p 0.99p 0.99p 0.99p 54570
30/11/2015 0.99p 0.99p 0.99p 0.99p 18556
27/11/2015 0.99p 0.99p 0.99p 0.99p 20000
26/11/2015 0.99p 0.99p 0.99p 0.99p 9000
25/11/2015 1.00p 1.00p 0.99p 0.99p 58337
24/11/2015 1.00p 1.00p 1.00p 1.00p 0
23/11/2015 1.00p 1.00p 1.00p 1.00p 52629
20/11/2015 1.01p 1.01p 1.00p 1.00p 3000
19/11/2015 1.01p 1.01p 1.01p 1.01p 4038
18/11/2015 1.01p 1.01p 1.00p 1.01p 120000
17/11/2015 1.01p 1.01p 1.00p 1.01p 228233
16/11/2015 1.01p 1.02p 1.01p 1.01p 35000
13/11/2015 1.02p 1.02p 1.01p 1.01p 15000
12/11/2015 1.02p 1.02p 1.02p 1.02p 30250
11/11/2015 1.02p 1.03p 1.02p 1.02p 32503
10/11/2015 1.02p 1.02p 1.02p 1.02p 0
09/11/2015 1.03p 1.03p 1.02p 1.02p 169984
06/11/2015 1.03p 1.03p 1.03p 1.03p 92
05/11/2015 1.03p 1.03p 1.02p 1.03p 10100
04/11/2015 1.03p 1.03p 1.03p 1.03p 0
03/11/2015 1.03p 1.03p 1.03p 1.03p 3363
02/11/2015 1.03p 1.04p 1.03p 1.03p 268263
30/10/2015 1.03p 1.03p 1.03p 1.03p 0
29/10/2015 1.03p 1.03p 1.03p 1.03p 0
28/10/2015 1.03p 1.04p 1.03p 1.03p 8900
27/10/2015 1.03p 1.04p 1.03p 1.03p 343481
26/10/2015 1.03p 1.03p 1.02p 1.03p 754699
23/10/2015 1.03p 1.03p 1.02p 1.03p 429097
22/10/2015 1.02p 1.03p 1.02p 1.03p 15000
21/10/2015 1.02p 1.02p 1.02p 1.02p 31782
20/10/2015 1.02p 1.03p 1.02p 1.02p 16726
19/10/2015 1.02p 1.02p 1.01p 1.02p 3208082
16/10/2015 1.02p 1.02p 1.02p 1.02p 10650
15/10/2015 1.02p 1.02p 1.01p 1.02p 236862
14/10/2015 1.01p 1.02p 1.01p 1.02p 444150
13/10/2015 1.00p 1.01p 1.00p 1.01p 908300
12/10/2015 0.98p 1.00p 0.98p 1.00p 0
09/10/2015 0.97p 0.98p 0.97p 0.98p 83494
08/10/2015 0.96p 0.98p 0.96p 0.97p 42351

*Close Price adjusted for both dividends and splits