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
19/12/2014 0.82p 0.82p 0.82p 0.82p 4732
18/12/2014 0.82p 0.82p 0.81p 0.82p 81853
17/12/2014 0.82p 0.82p 0.81p 0.82p 0
16/12/2014 0.81p 0.82p 0.81p 0.81p 346884
15/12/2014 0.81p 0.81p 0.81p 0.81p 0
12/12/2014 0.81p 0.81p 0.81p 0.81p 47300
11/12/2014 0.81p 0.81p 0.81p 0.81p 0
10/12/2014 0.81p 0.81p 0.81p 0.81p 160140
09/12/2014 0.81p 0.82p 0.81p 0.81p 699142
08/12/2014 0.81p 0.81p 0.81p 0.81p 100000
05/12/2014 0.81p 0.81p 0.80p 0.81p 285239
04/12/2014 0.81p 0.81p 0.81p 0.81p 0
03/12/2014 0.80p 0.81p 0.80p 0.81p 75696
02/12/2014 0.80p 0.81p 0.80p 0.80p 113332
01/12/2014 0.80p 0.80p 0.80p 0.80p 137288
28/11/2014 0.80p 0.81p 0.80p 0.80p 227000
27/11/2014 0.80p 0.80p 0.80p 0.80p 0
26/11/2014 0.81p 0.81p 0.80p 0.80p 69256
25/11/2014 0.81p 0.81p 0.81p 0.81p 0
24/11/2014 0.81p 0.81p 0.80p 0.81p 130784
21/11/2014 0.80p 0.81p 0.80p 0.81p 296407
20/11/2014 0.80p 0.80p 0.80p 0.80p 0
19/11/2014 0.80p 0.80p 0.80p 0.80p 85798
18/11/2014 0.80p 0.80p 0.80p 0.80p 36406
17/11/2014 0.80p 0.81p 0.80p 0.80p 656500
14/11/2014 0.80p 0.80p 0.80p 0.80p 37672
13/11/2014 0.80p 0.80p 0.79p 0.80p 186479
12/11/2014 0.80p 0.80p 0.80p 0.80p 15384
11/11/2014 0.80p 0.80p 0.80p 0.80p 0
10/11/2014 0.80p 0.80p 0.80p 0.80p 0
07/11/2014 0.80p 0.81p 0.80p 0.80p 131300
06/11/2014 0.80p 0.80p 0.80p 0.80p 2000
05/11/2014 0.80p 0.80p 0.80p 0.80p 0
04/11/2014 0.80p 0.80p 0.80p 0.80p 610000
03/11/2014 0.80p 0.80p 0.80p 0.80p 0
31/10/2014 0.80p 0.80p 0.80p 0.80p 0
30/10/2014 0.80p 0.81p 0.80p 0.80p 30000
29/10/2014 0.80p 0.80p 0.80p 0.80p 1000000
28/10/2014 0.80p 0.80p 0.80p 0.80p 45000
27/10/2014 0.80p 0.80p 0.80p 0.80p 0
24/10/2014 0.80p 0.80p 0.80p 0.80p 1014000
23/10/2014 0.80p 0.80p 0.80p 0.80p 319585
22/10/2014 0.80p 0.80p 0.80p 0.80p 278997
21/10/2014 0.79p 0.80p 0.79p 0.80p 565000
20/10/2014 0.79p 0.79p 0.79p 0.79p 0
17/10/2014 0.79p 0.79p 0.78p 0.79p 225000
16/10/2014 0.80p 0.80p 0.79p 0.79p 88247
15/10/2014 0.80p 0.80p 0.80p 0.80p 218530
14/10/2014 0.80p 0.80p 0.80p 0.80p 6833000
13/10/2014 0.79p 0.80p 0.79p 0.80p 63500
10/10/2014 0.80p 0.80p 0.79p 0.80p 362569
09/10/2014 0.80p 0.80p 0.79p 0.80p 1122030
08/10/2014 0.80p 0.80p 0.79p 0.80p 2031000
07/10/2014 0.80p 0.80p 0.80p 0.80p 0
06/10/2014 0.80p 0.80p 0.80p 0.80p 0
03/10/2014 0.80p 0.80p 0.79p 0.80p 6
02/10/2014 0.80p 0.80p 0.80p 0.80p 99183
01/10/2014 0.80p 0.80p 0.79p 0.80p 10406
30/09/2014 0.80p 0.80p 0.80p 0.80p 25000
29/09/2014 0.80p 0.80p 0.80p 0.80p 14500
26/09/2014 0.80p 0.80p 0.79p 0.79p 133000
25/09/2014 0.80p 0.80p 0.80p 0.80p 0
24/09/2014 0.80p 0.80p 0.80p 0.80p 6400
23/09/2014 0.80p 0.80p 0.79p 0.80p 57000
22/09/2014 0.80p 0.80p 0.80p 0.80p 0
19/09/2014 0.79p 0.80p 0.79p 0.80p 68484
18/09/2014 0.79p 0.80p 0.79p 0.79p 6401972
17/09/2014 0.79p 0.79p 0.79p 0.79p 0
16/09/2014 0.79p 0.79p 0.79p 0.79p 16253738
15/09/2014 0.79p 0.79p 0.79p 0.79p 25496
12/09/2014 0.80p 0.80p 0.79p 0.79p 9700
11/09/2014 0.79p 0.80p 0.79p 0.80p 195000
10/09/2014 0.77p 0.79p 0.77p 0.79p 463146
09/09/2014 0.77p 0.79p 0.77p 0.77p 3610000
08/09/2014 0.77p 0.77p 0.77p 0.77p 20000
05/09/2014 0.77p 0.77p 0.77p 0.77p 0
04/09/2014 0.77p 0.77p 0.77p 0.77p 55000
03/09/2014 0.77p 0.77p 0.77p 0.77p 492700
02/09/2014 0.77p 0.77p 0.77p 0.77p 30000
01/09/2014 0.78p 0.78p 0.77p 0.77p 329324
29/08/2014 0.78p 0.78p 0.76p 0.77p 222022
28/08/2014 0.78p 0.78p 0.78p 0.78p 0
27/08/2014 0.78p 0.78p 0.78p 0.78p 150000
26/08/2014 0.78p 0.78p 0.77p 0.78p 55000
22/08/2014 0.78p 0.78p 0.78p 0.78p 26000
21/08/2014 0.78p 0.78p 0.77p 0.78p 8920
20/08/2014 0.78p 0.78p 0.78p 0.78p 34815
19/08/2014 0.78p 0.78p 0.78p 0.78p 96155
18/08/2014 0.78p 0.78p 0.78p 0.78p 40000
15/08/2014 0.78p 0.78p 0.77p 0.78p 22506
14/08/2014 0.78p 0.78p 0.78p 0.78p 130444
13/08/2014 0.78p 0.78p 0.78p 0.78p 0
12/08/2014 0.78p 0.78p 0.77p 0.78p 8860
11/08/2014 0.78p 0.78p 0.77p 0.78p 30000
08/08/2014 0.78p 0.78p 0.78p 0.78p 0
07/08/2014 0.78p 0.78p 0.77p 0.78p 7500
06/08/2014 0.78p 0.78p 0.78p 0.78p 284132
05/08/2014 0.78p 0.78p 0.78p 0.78p 858251
04/08/2014 0.78p 0.78p 0.78p 0.78p 487973
01/08/2014 0.78p 0.78p 0.78p 0.78p 270000
31/07/2014 0.78p 0.78p 0.78p 0.78p 123034
30/07/2014 0.78p 0.78p 0.77p 0.78p 108294
29/07/2014 0.78p 0.78p 0.77p 0.77p 75761
28/07/2014 0.78p 0.78p 0.78p 0.78p 75000
25/07/2014 0.78p 0.78p 0.77p 0.78p 330919
24/07/2014 0.78p 0.78p 0.78p 0.78p 116790
23/07/2014 0.78p 0.78p 0.78p 0.78p 75000
22/07/2014 0.78p 0.78p 0.78p 0.78p 103000
21/07/2014 0.78p 0.78p 0.77p 0.78p 69800
18/07/2014 0.78p 0.78p 0.78p 0.78p 129737
17/07/2014 0.78p 0.78p 0.78p 0.78p 115918
16/07/2014 0.78p 0.78p 0.77p 0.78p 0
15/07/2014 0.78p 0.78p 0.77p 0.78p 2181
14/07/2014 0.78p 0.78p 0.78p 0.78p 54000
11/07/2014 0.78p 0.78p 0.77p 0.78p 27422
10/07/2014 0.78p 0.78p 0.78p 0.78p 54497
09/07/2014 0.78p 0.78p 0.77p 0.78p 30685
08/07/2014 0.78p 0.78p 0.77p 0.78p 0
07/07/2014 0.78p 0.78p 0.77p 0.78p 18063
04/07/2014 0.78p 0.78p 0.78p 0.78p 55471
03/07/2014 0.77p 0.78p 0.77p 0.78p 0
02/07/2014 0.77p 0.77p 0.77p 0.77p 7070
01/07/2014 0.77p 0.77p 0.77p 0.77p 0
30/06/2014 0.77p 0.77p 0.77p 0.77p 25000
27/06/2014 0.77p 0.77p 0.77p 0.77p 200000
26/06/2014 0.77p 0.77p 0.77p 0.77p 381276
25/06/2014 0.77p 0.77p 0.77p 0.77p 166146
24/06/2014 0.77p 0.77p 0.77p 0.77p 15000
23/06/2014 0.77p 0.77p 0.77p 0.77p 0
20/06/2014 0.77p 0.77p 0.77p 0.77p 12656
19/06/2014 0.77p 0.77p 0.77p 0.77p 3283620
18/06/2014 0.77p 0.77p 0.77p 0.77p 4500000
17/06/2014 0.77p 0.77p 0.77p 0.77p 94876
16/06/2014 0.77p 0.77p 0.77p 0.77p 15000
13/06/2014 0.77p 0.77p 0.77p 0.77p 0
12/06/2014 0.77p 0.77p 0.77p 0.77p 229332
11/06/2014 0.77p 0.77p 0.77p 0.77p 101252
10/06/2014 0.77p 0.77p 0.77p 0.77p 177387
09/06/2014 0.77p 0.77p 0.77p 0.77p 407599
06/06/2014 0.77p 0.77p 0.77p 0.77p 424867
05/06/2014 0.77p 0.78p 0.77p 0.77p 0
04/06/2014 0.77p 0.78p 0.77p 0.77p 1082404
03/06/2014 0.77p 0.77p 0.76p 0.77p 110014
02/06/2014 0.77p 0.77p 0.76p 0.77p 465000
30/05/2014 0.76p 0.77p 0.76p 0.77p 0
29/05/2014 0.76p 0.77p 0.76p 0.76p 0
28/05/2014 0.76p 0.77p 0.76p 0.76p 200000
27/05/2014 0.76p 0.77p 0.76p 0.76p 82084
23/05/2014 0.76p 0.76p 0.75p 0.76p 0
22/05/2014 0.75p 0.76p 0.75p 0.76p 325000
21/05/2014 0.75p 0.75p 0.75p 0.75p 0
20/05/2014 0.75p 0.75p 0.75p 0.75p 57432
19/05/2014 0.75p 0.75p 0.75p 0.75p 80377
16/05/2014 0.75p 0.75p 0.75p 0.75p 18584
15/05/2014 0.75p 0.75p 0.75p 0.75p 27000
14/05/2014 0.75p 0.75p 0.75p 0.75p 30000
13/05/2014 0.75p 0.75p 0.75p 0.75p 15391
12/05/2014 0.74p 0.75p 0.74p 0.75p 293162
09/05/2014 0.74p 0.74p 0.74p 0.74p 5008
08/05/2014 0.74p 0.74p 0.74p 0.74p 5008
07/05/2014 0.75p 0.75p 0.74p 0.74p 22800
06/05/2014 0.75p 0.75p 0.74p 0.75p 41600
02/05/2014 0.75p 0.75p 0.75p 0.75p 62500
01/05/2014 0.75p 0.75p 0.75p 0.75p 0
30/04/2014 0.75p 0.75p 0.75p 0.75p 15000
29/04/2014 0.75p 0.76p 0.74p 0.75p 0
28/04/2014 0.75p 0.76p 0.74p 0.75p 0
25/04/2014 0.76p 0.76p 0.74p 0.75p 31777
24/04/2014 0.76p 0.76p 0.75p 0.76p 0
23/04/2014 0.76p 0.76p 0.75p 0.76p 0
22/04/2014 0.76p 0.76p 0.75p 0.76p 73614
17/04/2014 0.76p 0.76p 0.75p 0.76p 22500
16/04/2014 0.76p 0.76p 0.76p 0.76p 412828
15/04/2014 0.76p 0.77p 0.75p 0.76p 0
14/04/2014 0.76p 0.77p 0.75p 0.76p 105016
11/04/2014 0.77p 0.77p 0.76p 0.77p 510000
10/04/2014 0.77p 0.77p 0.77p 0.77p 90000
09/04/2014 0.77p 0.78p 0.77p 0.77p 0
08/04/2014 0.77p 0.78p 0.77p 0.77p 0
07/04/2014 0.77p 0.78p 0.77p 0.77p 93786
04/04/2014 0.76p 0.78p 0.76p 0.78p 106500
03/04/2014 0.75p 0.76p 0.74p 0.76p 414844
02/04/2014 0.74p 0.75p 0.74p 0.74p 138344
01/04/2014 0.74p 0.74p 0.74p 0.74p 151000
31/03/2014 0.73p 0.75p 0.73p 0.74p 196967
28/03/2014 0.73p 0.73p 0.73p 0.73p 142641
27/03/2014 0.73p 0.74p 0.73p 0.73p 181244
26/03/2014 0.74p 0.74p 0.73p 0.73p 40838
25/03/2014 0.74p 0.74p 0.73p 0.73p 1313036
24/03/2014 0.74p 0.75p 0.74p 0.74p 128820
21/03/2014 0.74p 0.74p 0.74p 0.74p 50000
20/03/2014 0.74p 0.75p 0.74p 0.74p 60000
19/03/2014 0.74p 0.75p 0.74p 0.74p 0
18/03/2014 0.74p 0.75p 0.74p 0.74p 0
17/03/2014 0.74p 0.75p 0.74p 0.74p 0
14/03/2014 0.74p 0.75p 0.74p 0.74p 225000
13/03/2014 0.74p 0.74p 0.73p 0.74p 13000
12/03/2014 0.74p 0.75p 0.74p 0.75p 819802
11/03/2014 0.74p 0.74p 0.73p 0.74p 0
10/03/2014 0.74p 0.74p 0.73p 0.74p 2000

*Close Price adjusted for both dividends and splits