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
07/10/2015 0.95p 0.96p 0.95p 0.96p 43000
06/10/2015 0.94p 0.96p 0.94p 0.95p 89333
05/10/2015 0.94p 0.95p 0.94p 0.95p 119890
02/10/2015 0.93p 0.95p 0.93p 0.94p 6654823
01/10/2015 0.93p 0.93p 0.92p 0.93p 5000
30/09/2015 0.93p 0.94p 0.92p 0.92p 123000
29/09/2015 0.93p 0.94p 0.93p 0.93p 9059
28/09/2015 0.94p 0.94p 0.94p 0.94p 2833
25/09/2015 0.94p 0.94p 0.94p 0.94p 926507
24/09/2015 0.95p 0.95p 0.94p 0.94p 49000
23/09/2015 0.95p 0.95p 0.94p 0.95p 301849
22/09/2015 0.96p 0.96p 0.94p 0.94p 121135
21/09/2015 0.96p 0.96p 0.96p 0.96p 20100
18/09/2015 0.96p 0.97p 0.94p 0.96p 269695
17/09/2015 0.96p 0.97p 0.96p 0.96p 147155
16/09/2015 0.97p 0.97p 0.96p 0.96p 270000
15/09/2015 0.97p 0.97p 0.97p 0.97p 288500
14/09/2015 0.97p 0.97p 0.97p 0.97p 0
11/09/2015 0.98p 0.98p 0.97p 0.97p 19950
10/09/2015 0.98p 0.98p 0.97p 0.98p 537334
09/09/2015 0.98p 0.98p 0.97p 0.97p 919116
08/09/2015 0.99p 0.99p 0.98p 0.98p 157250
07/09/2015 0.99p 0.99p 0.98p 0.99p 45000
04/09/2015 0.99p 0.99p 0.99p 0.99p 0
03/09/2015 0.99p 0.99p 0.99p 0.99p 16464
02/09/2015 1.00p 1.00p 0.99p 0.99p 60000
01/09/2015 1.00p 1.00p 0.99p 1.00p 14982
28/08/2015 1.00p 1.01p 0.99p 1.00p 8015
27/08/2015 1.01p 1.01p 0.99p 1.00p 45000
26/08/2015 1.01p 1.01p 1.00p 1.01p 911404
25/08/2015 1.01p 1.01p 1.00p 1.01p 14838
24/08/2015 1.02p 1.03p 1.01p 1.01p 105150
21/08/2015 1.03p 1.03p 1.01p 1.01p 60000
20/08/2015 1.05p 1.05p 1.03p 1.04p 40000
19/08/2015 1.05p 1.05p 1.05p 1.05p 0
18/08/2015 1.05p 1.05p 1.04p 1.05p 431000
17/08/2015 1.05p 1.05p 1.04p 1.05p 35090
14/08/2015 1.05p 1.06p 1.04p 1.06p 2259932
13/08/2015 1.05p 1.07p 1.04p 1.07p 115091
12/08/2015 1.05p 1.06p 1.05p 1.05p 79708
11/08/2015 1.05p 1.06p 1.05p 1.05p 141012
10/08/2015 1.05p 1.06p 1.05p 1.05p 15293
07/08/2015 1.05p 1.05p 1.05p 1.05p 4000
06/08/2015 1.04p 1.05p 1.04p 1.05p 31464
05/08/2015 1.04p 1.05p 1.04p 1.04p 89436
04/08/2015 1.04p 1.04p 1.04p 1.04p 225030
03/08/2015 1.04p 1.04p 1.04p 1.04p 3000
31/07/2015 1.03p 1.04p 1.03p 1.04p 12251
30/07/2015 1.03p 1.04p 1.03p 1.04p 24702
29/07/2015 1.03p 1.03p 1.03p 1.03p 0
28/07/2015 1.03p 1.04p 1.03p 1.03p 24000
27/07/2015 1.03p 1.04p 1.03p 1.03p 298806
24/07/2015 1.03p 1.04p 1.03p 1.03p 2990
23/07/2015 1.03p 1.04p 1.03p 1.03p 136052
22/07/2015 1.02p 1.04p 1.02p 1.04p 546628
21/07/2015 1.02p 1.03p 1.02p 1.02p 188622
20/07/2015 1.02p 1.03p 1.02p 1.03p 222088
17/07/2015 1.02p 1.02p 1.02p 1.02p 0
16/07/2015 1.02p 1.02p 1.02p 1.02p 258234
15/07/2015 1.01p 1.02p 1.01p 1.02p 15000
14/07/2015 1.01p 1.02p 1.01p 1.01p 20655
13/07/2015 1.01p 1.02p 1.01p 1.02p 274227
10/07/2015 1.01p 1.01p 1.01p 1.01p 19472
09/07/2015 1.01p 1.01p 1.01p 1.01p 0
08/07/2015 1.01p 1.01p 1.01p 1.01p 56817
07/07/2015 1.01p 1.01p 1.01p 1.01p 192591
06/07/2015 1.01p 1.01p 1.00p 1.01p 609850
03/07/2015 1.01p 1.01p 1.01p 1.01p 718969
02/07/2015 1.01p 1.01p 1.01p 1.01p 25000
01/07/2015 1.00p 1.01p 1.00p 1.01p 255000
30/06/2015 1.00p 1.00p 0.99p 1.00p 1058179
29/06/2015 1.00p 1.00p 0.99p 1.00p 51350
26/06/2015 1.00p 1.00p 1.00p 1.00p 10000
25/06/2015 1.00p 1.00p 1.00p 1.00p 78408
24/06/2015 1.00p 1.00p 1.00p 1.00p 622500
23/06/2015 1.00p 1.00p 1.00p 1.00p 100000
22/06/2015 0.99p 1.00p 0.99p 1.00p 450000
19/06/2015 0.99p 0.99p 0.99p 0.99p 5000
18/06/2015 0.99p 0.99p 0.99p 0.99p 99214
17/06/2015 0.99p 0.99p 0.99p 0.99p 20000
16/06/2015 0.99p 0.99p 0.99p 0.99p 353726
15/06/2015 0.99p 0.99p 0.99p 0.99p 79234
12/06/2015 0.98p 0.99p 0.98p 0.99p 674546
11/06/2015 0.98p 0.99p 0.98p 0.98p 53070
10/06/2015 0.98p 0.98p 0.98p 0.98p 0
09/06/2015 0.98p 0.98p 0.98p 0.98p 155000
08/06/2015 0.97p 0.98p 0.97p 0.98p 2817500
05/06/2015 0.96p 0.97p 0.96p 0.97p 95800
04/06/2015 0.96p 0.97p 0.96p 0.96p 145000
03/06/2015 0.96p 0.98p 0.96p 0.98p 366417
02/06/2015 0.95p 0.96p 0.95p 0.96p 84600
01/06/2015 0.95p 0.95p 0.95p 0.95p 21000
29/05/2015 0.95p 0.95p 0.95p 0.95p 220300
28/05/2015 0.95p 0.95p 0.95p 0.95p 12000
27/05/2015 0.95p 0.95p 0.94p 0.95p 185000
26/05/2015 0.95p 0.95p 0.95p 0.95p 0
22/05/2015 0.95p 0.95p 0.95p 0.95p 0
21/05/2015 0.95p 0.95p 0.95p 0.95p 391664
20/05/2015 0.95p 0.95p 0.95p 0.95p 990957
19/05/2015 0.95p 0.95p 0.95p 0.95p 141900
18/05/2015 0.95p 0.95p 0.94p 0.94p 20000
15/05/2015 0.95p 0.95p 0.95p 0.95p 0
14/05/2015 0.95p 0.95p 0.95p 0.95p 53366
13/05/2015 0.95p 0.95p 0.94p 0.95p 211100
12/05/2015 0.95p 0.95p 0.95p 0.95p 280000
11/05/2015 0.95p 0.95p 0.95p 0.95p 0
08/05/2015 0.95p 0.96p 0.95p 0.95p 201937
07/05/2015 0.95p 0.95p 0.95p 0.95p 0
06/05/2015 0.95p 0.95p 0.95p 0.95p 38422
05/05/2015 0.95p 0.96p 0.95p 0.95p 418800
01/05/2015 0.95p 0.95p 0.95p 0.95p 0
30/04/2015 0.95p 0.95p 0.94p 0.95p 6054937
29/04/2015 0.95p 0.95p 0.94p 0.94p 49871
28/04/2015 0.95p 0.95p 0.95p 0.95p 850
27/04/2015 0.95p 0.96p 0.94p 0.95p 79125
24/04/2015 0.95p 0.95p 0.95p 0.95p 61654
23/04/2015 0.95p 0.95p 0.95p 0.95p 1000000
22/04/2015 0.95p 0.96p 0.95p 0.95p 57747
21/04/2015 0.95p 0.95p 0.95p 0.95p 0
20/04/2015 0.95p 0.95p 0.94p 0.95p 90194
17/04/2015 0.95p 0.95p 0.95p 0.95p 8232
16/04/2015 0.95p 0.95p 0.94p 0.95p 98038
15/04/2015 0.95p 0.95p 0.95p 0.95p 1169167
14/04/2015 0.95p 0.96p 0.95p 0.95p 2203907
13/04/2015 0.95p 0.95p 0.95p 0.95p 5093
10/04/2015 0.95p 0.96p 0.93p 0.95p 960252
09/04/2015 0.94p 0.96p 0.94p 0.95p 539626
08/04/2015 0.93p 0.94p 0.93p 0.93p 172026
07/04/2015 0.93p 0.94p 0.93p 0.93p 92634
02/04/2015 0.93p 0.93p 0.92p 0.93p 1908
01/04/2015 0.92p 0.93p 0.92p 0.93p 79143
31/03/2015 0.92p 0.92p 0.92p 0.92p 9355
30/03/2015 0.91p 0.92p 0.91p 0.92p 60951
27/03/2015 0.91p 0.92p 0.91p 0.91p 512370
26/03/2015 0.91p 0.91p 0.91p 0.91p 14812
25/03/2015 0.91p 0.91p 0.91p 0.91p 10176
24/03/2015 0.91p 0.92p 0.91p 0.91p 571511
23/03/2015 0.91p 0.91p 0.91p 0.91p 48749
20/03/2015 0.91p 0.91p 0.91p 0.91p 1090
19/03/2015 0.90p 0.91p 0.90p 0.91p 13880
18/03/2015 0.90p 0.91p 0.90p 0.90p 29287
17/03/2015 0.89p 0.90p 0.89p 0.90p 2181
16/03/2015 0.89p 0.89p 0.89p 0.89p 20000
13/03/2015 0.90p 0.90p 0.89p 0.90p 376817
12/03/2015 0.90p 0.90p 0.90p 0.90p 95625
11/03/2015 0.90p 0.90p 0.90p 0.90p 100000
10/03/2015 0.90p 0.90p 0.90p 0.90p 81934
09/03/2015 0.90p 0.90p 0.90p 0.90p 0
06/03/2015 0.89p 0.90p 0.89p 0.90p 18894
05/03/2015 0.90p 0.90p 0.89p 0.89p 595476
04/03/2015 0.90p 0.90p 0.89p 0.90p 4500
03/03/2015 0.90p 0.90p 0.90p 0.90p 0
02/03/2015 0.89p 0.90p 0.89p 0.90p 23887
27/02/2015 0.89p 0.89p 0.89p 0.89p 0
26/02/2015 0.89p 0.90p 0.89p 0.89p 41447
25/02/2015 0.89p 0.89p 0.89p 0.89p 0
24/02/2015 0.89p 0.89p 0.88p 0.89p 40000
23/02/2015 0.88p 0.90p 0.88p 0.89p 319493
20/02/2015 0.88p 0.89p 0.88p 0.88p 34746
19/02/2015 0.87p 0.89p 0.87p 0.88p 31821
18/02/2015 0.87p 0.88p 0.87p 0.87p 216815
17/02/2015 0.87p 0.87p 0.87p 0.87p 182746
16/02/2015 0.87p 0.87p 0.87p 0.87p 0
13/02/2015 0.87p 0.88p 0.87p 0.87p 0
12/02/2015 0.87p 0.88p 0.87p 0.88p 9490
11/02/2015 0.87p 0.87p 0.86p 0.87p 100775
10/02/2015 0.87p 0.87p 0.87p 0.87p 9264
09/02/2015 0.87p 0.87p 0.86p 0.87p 15000
06/02/2015 0.87p 0.87p 0.86p 0.87p 52426
05/02/2015 0.87p 0.87p 0.86p 0.87p 17000
04/02/2015 0.87p 0.87p 0.86p 0.87p 40800
03/02/2015 0.87p 0.88p 0.85p 0.87p 605000
02/02/2015 0.86p 0.87p 0.86p 0.87p 6100
30/01/2015 0.86p 0.87p 0.86p 0.86p 50000
29/01/2015 0.85p 0.86p 0.85p 0.86p 47400
28/01/2015 0.85p 0.85p 0.85p 0.85p 24000
27/01/2015 0.85p 0.85p 0.85p 0.85p 0
26/01/2015 0.85p 0.85p 0.85p 0.85p 113133
23/01/2015 0.85p 0.86p 0.85p 0.85p 21972
22/01/2015 0.85p 0.85p 0.85p 0.85p 550627
21/01/2015 0.85p 0.85p 0.85p 0.85p 1087000
20/01/2015 0.85p 0.85p 0.85p 0.85p 241391
19/01/2015 0.85p 0.85p 0.85p 0.85p 943562
16/01/2015 0.84p 0.85p 0.84p 0.85p 1412469
15/01/2015 0.84p 0.84p 0.84p 0.84p 185159
14/01/2015 0.83p 0.84p 0.83p 0.84p 141000
13/01/2015 0.83p 0.83p 0.83p 0.83p 4577106
12/01/2015 0.83p 0.84p 0.83p 0.84p 9452
09/01/2015 0.83p 0.83p 0.83p 0.83p 30000
08/01/2015 0.82p 0.83p 0.82p 0.83p 160624
07/01/2015 0.82p 0.83p 0.82p 0.82p 294958
06/01/2015 0.82p 0.82p 0.81p 0.82p 123723
05/01/2015 0.82p 0.82p 0.81p 0.82p 132107
02/01/2015 0.82p 0.82p 0.82p 0.82p 7014
31/12/2014 0.82p 0.82p 0.82p 0.82p 22670
30/12/2014 0.82p 0.82p 0.81p 0.82p 227000
29/12/2014 0.81p 0.82p 0.81p 0.82p 0
24/12/2014 0.82p 0.82p 0.82p 0.82p 100000
23/12/2014 0.82p 0.82p 0.82p 0.82p 0
22/12/2014 0.82p 0.82p 0.82p 0.82p 0

*Close Price adjusted for both dividends and splits