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
07/03/2014 0.74p 0.74p 0.73p 0.74p 152370
06/03/2014 0.74p 0.74p 0.73p 0.74p 32150
05/03/2014 0.73p 0.74p 0.73p 0.74p 153000
04/03/2014 0.73p 0.73p 0.72p 0.73p 0
03/03/2014 0.73p 0.73p 0.72p 0.73p 153099
28/02/2014 0.73p 0.73p 0.73p 0.73p 300000
27/02/2014 0.73p 0.73p 0.73p 0.73p 250000
26/02/2014 0.73p 0.73p 0.73p 0.73p 10000
25/02/2014 0.73p 0.73p 0.72p 0.73p 0
24/02/2014 0.73p 0.73p 0.72p 0.73p 50000
21/02/2014 0.73p 0.73p 0.72p 0.73p 0
20/02/2014 0.73p 0.73p 0.72p 0.73p 0
19/02/2014 0.73p 0.73p 0.72p 0.73p 3500
18/02/2014 0.73p 0.73p 0.72p 0.73p 2778
17/02/2014 0.73p 0.73p 0.72p 0.73p 60000
14/02/2014 0.73p 0.73p 0.72p 0.73p 685877
13/02/2014 0.73p 0.73p 0.73p 0.73p 25000
12/02/2014 0.73p 0.73p 0.73p 0.73p 70000
11/02/2014 0.73p 0.73p 0.72p 0.73p 444044
10/02/2014 0.74p 0.74p 0.73p 0.73p 0
07/02/2014 0.74p 0.74p 0.74p 0.74p 18002
06/02/2014 0.74p 0.74p 0.73p 0.74p 3782
05/02/2014 0.74p 0.74p 0.74p 0.74p 70000
04/02/2014 0.74p 0.74p 0.73p 0.74p 639999
03/02/2014 0.75p 0.76p 0.74p 0.74p 455936
31/01/2014 0.75p 0.76p 0.74p 0.75p 0
30/01/2014 0.75p 0.76p 0.74p 0.75p 448000
29/01/2014 0.75p 0.76p 0.74p 0.75p 2037054
28/01/2014 0.75p 0.75p 0.74p 0.75p 4852
27/01/2014 0.75p 0.76p 0.74p 0.75p 143175
24/01/2014 0.75p 0.76p 0.74p 0.75p 1604100
23/01/2014 0.76p 0.76p 0.75p 0.75p 502000
22/01/2014 0.76p 0.76p 0.75p 0.76p 69163
21/01/2014 0.76p 0.76p 0.75p 0.76p 15619855
20/01/2014 0.80p 0.80p 0.76p 0.76p 41750704
17/01/2014 0.80p 0.80p 0.80p 0.80p 7084098
16/01/2014 0.81p 0.81p 0.80p 0.80p 13862000
15/01/2014 0.77p 0.81p 0.74p 0.80p 83432128
14/01/2014 0.74p 0.74p 0.73p 0.74p 77900
13/01/2014 0.73p 0.74p 0.73p 0.74p 0
10/01/2014 0.73p 0.73p 0.73p 0.73p 269700
09/01/2014 0.73p 0.74p 0.73p 0.73p 85000
08/01/2014 0.73p 0.74p 0.73p 0.73p 503454
07/01/2014 0.73p 0.74p 0.73p 0.73p 45000
06/01/2014 0.73p 0.73p 0.72p 0.73p 85708
03/01/2014 0.73p 0.73p 0.73p 0.73p 32987
02/01/2014 0.73p 0.73p 0.73p 0.73p 107057
31/12/2013 0.73p 0.73p 0.73p 0.73p 15000
30/12/2013 0.73p 0.73p 0.73p 0.73p 4100
27/12/2013 0.73p 0.73p 0.73p 0.73p 0
24/12/2013 0.73p 0.73p 0.73p 0.73p 0
23/12/2013 0.73p 0.73p 0.73p 0.73p 0
20/12/2013 0.73p 0.73p 0.73p 0.73p 69218
19/12/2013 0.73p 0.73p 0.73p 0.73p 6780
18/12/2013 0.73p 0.73p 0.73p 0.73p 20000
17/12/2013 0.73p 0.73p 0.73p 0.73p 511055
16/12/2013 0.73p 0.73p 0.72p 0.73p 0
13/12/2013 0.73p 0.73p 0.72p 0.73p 0
12/12/2013 0.73p 0.73p 0.72p 0.73p 1580
11/12/2013 0.73p 0.73p 0.73p 0.73p 60000
10/12/2013 0.73p 0.73p 0.72p 0.72p 0
09/12/2013 0.72p 0.73p 0.72p 0.73p 33000
06/12/2013 0.72p 0.72p 0.72p 0.72p 240000
05/12/2013 0.72p 0.72p 0.72p 0.72p 40000
04/12/2013 0.72p 0.72p 0.71p 0.72p 1000000
03/12/2013 0.72p 0.72p 0.71p 0.71p 70001
02/12/2013 0.71p 0.72p 0.71p 0.72p 139598
29/11/2013 0.71p 0.71p 0.71p 0.71p 105000
28/11/2013 0.71p 0.72p 0.71p 0.71p 90000
27/11/2013 0.71p 0.72p 0.71p 0.71p 16750
26/11/2013 0.71p 0.72p 0.71p 0.71p 673000
25/11/2013 0.71p 0.71p 0.71p 0.71p 275000
22/11/2013 0.71p 0.71p 0.71p 0.71p 33897
21/11/2013 0.71p 0.71p 0.71p 0.71p 53000
20/11/2013 0.71p 0.72p 0.71p 0.71p 15000
19/11/2013 0.71p 0.72p 0.71p 0.71p 12520
18/11/2013 0.71p 0.72p 0.71p 0.71p 0
15/11/2013 0.71p 0.72p 0.71p 0.71p 14105
14/11/2013 0.70p 0.72p 0.70p 0.71p 250103
13/11/2013 0.70p 0.70p 0.70p 0.70p 13100
12/11/2013 0.70p 0.70p 0.70p 0.70p 728
11/11/2013 0.70p 0.70p 0.70p 0.70p 500000
08/11/2013 0.70p 0.71p 0.70p 0.70p 448000
07/11/2013 0.70p 0.70p 0.70p 0.70p 222440
06/11/2013 0.70p 0.71p 0.70p 0.70p 147600
05/11/2013 0.70p 0.70p 0.69p 0.70p 229999
04/11/2013 0.70p 0.70p 0.69p 0.70p 97890
01/11/2013 0.70p 0.70p 0.69p 0.70p 35000
31/10/2013 0.70p 0.70p 0.69p 0.70p 185705
30/10/2013 0.70p 0.70p 0.69p 0.70p 74444
29/10/2013 0.70p 0.70p 0.69p 0.70p 53556
28/10/2013 0.70p 0.70p 0.70p 0.70p 17000
25/10/2013 0.70p 0.70p 0.69p 0.70p 32093
24/10/2013 0.70p 0.70p 0.69p 0.70p 0
23/10/2013 0.70p 0.70p 0.69p 0.70p 0
22/10/2013 0.69p 0.70p 0.69p 0.70p 40000
21/10/2013 0.69p 0.70p 0.69p 0.69p 280982
18/10/2013 0.69p 0.69p 0.69p 0.69p 13500
17/10/2013 0.69p 0.69p 0.69p 0.69p 0
16/10/2013 0.69p 0.69p 0.69p 0.69p 0
15/10/2013 0.69p 0.69p 0.69p 0.69p 115000
14/10/2013 0.69p 0.69p 0.69p 0.69p 55000
11/10/2013 0.69p 0.69p 0.69p 0.69p 45000
10/10/2013 0.69p 0.69p 0.69p 0.69p 12000
09/10/2013 0.69p 0.69p 0.69p 0.69p 60000
08/10/2013 0.70p 0.70p 0.69p 0.69p 0
07/10/2013 0.70p 0.70p 0.69p 0.70p 253569
04/10/2013 0.70p 0.70p 0.69p 0.70p 280000
03/10/2013 0.70p 0.70p 0.69p 0.70p 80000
02/10/2013 0.70p 0.70p 0.69p 0.70p 71756
01/10/2013 0.70p 0.70p 0.69p 0.69p 220302
30/09/2013 0.70p 0.70p 0.69p 0.69p 29703
27/09/2013 0.70p 0.70p 0.69p 0.70p 19924
26/09/2013 0.70p 0.70p 0.69p 0.70p 0
25/09/2013 0.70p 0.70p 0.69p 0.70p 115000
24/09/2013 0.70p 0.70p 0.70p 0.70p 120000
23/09/2013 0.70p 0.70p 0.70p 0.70p 150000
20/09/2013 0.70p 0.70p 0.70p 0.70p 100000
19/09/2013 0.70p 0.70p 0.70p 0.70p 35000
18/09/2013 0.70p 0.70p 0.69p 0.70p 14999
17/09/2013 0.70p 0.70p 0.69p 0.70p 9477
16/09/2013 0.70p 0.70p 0.70p 0.70p 111500
13/09/2013 0.70p 0.70p 0.70p 0.70p 50000
12/09/2013 0.71p 0.71p 0.70p 0.70p 179637
11/09/2013 0.71p 0.71p 0.71p 0.71p 51894
10/09/2013 0.71p 0.71p 0.70p 0.71p 562478
09/09/2013 0.72p 0.72p 0.71p 0.71p 36131
06/09/2013 0.72p 0.72p 0.71p 0.72p 33000
05/09/2013 0.72p 0.72p 0.71p 0.72p 112862
04/09/2013 0.72p 0.72p 0.72p 0.72p 99999
03/09/2013 0.73p 0.73p 0.72p 0.72p 0
02/09/2013 0.73p 0.73p 0.72p 0.73p 40035
30/08/2013 0.73p 0.73p 0.72p 0.73p 0
29/08/2013 0.73p 0.73p 0.72p 0.73p 1205450
28/08/2013 0.73p 0.73p 0.72p 0.73p 1211
27/08/2013 0.73p 0.73p 0.72p 0.73p 0
23/08/2013 0.73p 0.73p 0.72p 0.73p 7264
22/08/2013 0.73p 0.73p 0.72p 0.73p 0
21/08/2013 0.73p 0.73p 0.72p 0.73p 33243
20/08/2013 0.73p 0.73p 0.73p 0.73p 75000
19/08/2013 0.73p 0.73p 0.73p 0.73p 24424
16/08/2013 0.73p 0.73p 0.73p 0.73p 42460
15/08/2013 0.73p 0.73p 0.73p 0.73p 10000
14/08/2013 0.73p 0.73p 0.73p 0.73p 201896
13/08/2013 0.73p 0.73p 0.73p 0.73p 125000
12/08/2013 0.73p 0.73p 0.73p 0.73p 19999
09/08/2013 0.73p 0.73p 0.73p 0.73p 100795
08/08/2013 0.73p 0.73p 0.73p 0.73p 33766
07/08/2013 0.73p 0.73p 0.73p 0.73p 85000
06/08/2013 0.73p 0.73p 0.73p 0.73p 100000
05/08/2013 0.73p 0.73p 0.73p 0.73p 23851
02/08/2013 0.73p 0.73p 0.73p 0.73p 0
01/08/2013 0.73p 0.73p 0.73p 0.73p 10000
31/07/2013 0.73p 0.73p 0.73p 0.73p 0
30/07/2013 0.73p 0.73p 0.73p 0.73p 144207
29/07/2013 0.73p 0.73p 0.73p 0.73p 65000
26/07/2013 0.73p 0.73p 0.73p 0.73p 3000
25/07/2013 0.73p 0.73p 0.73p 0.73p 0
24/07/2013 0.73p 0.73p 0.73p 0.73p 53235
23/07/2013 0.73p 0.73p 0.73p 0.73p 14968
22/07/2013 0.73p 0.73p 0.73p 0.73p 16022
19/07/2013 0.73p 0.73p 0.73p 0.73p 54013
18/07/2013 0.73p 0.73p 0.73p 0.73p 23857
17/07/2013 0.73p 0.73p 0.72p 0.73p 15865
16/07/2013 0.73p 0.73p 0.72p 0.73p 47286
15/07/2013 0.72p 0.73p 0.72p 0.73p 0
12/07/2013 0.72p 0.73p 0.72p 0.73p 66482
11/07/2013 0.72p 0.72p 0.71p 0.72p 63148
10/07/2013 0.72p 0.73p 0.72p 0.72p 124322
09/07/2013 0.72p 0.73p 0.72p 0.72p 0
08/07/2013 0.73p 0.73p 0.72p 0.72p 32361
05/07/2013 0.73p 0.73p 0.72p 0.73p 0
04/07/2013 0.73p 0.73p 0.72p 0.73p 882727
03/07/2013 0.73p 0.73p 0.72p 0.72p 74565
02/07/2013 0.73p 0.73p 0.73p 0.73p 30000
01/07/2013 0.73p 0.73p 0.73p 0.73p 0
28/06/2013 0.73p 0.73p 0.73p 0.73p 300000
27/06/2013 0.73p 0.73p 0.73p 0.73p 61834
26/06/2013 0.73p 0.73p 0.72p 0.73p 20814
25/06/2013 0.73p 0.73p 0.72p 0.73p 137000
24/06/2013 0.74p 0.74p 0.73p 0.73p 0
21/06/2013 0.74p 0.74p 0.73p 0.74p 86764
20/06/2013 0.75p 0.75p 0.74p 0.74p 85641
19/06/2013 0.75p 0.75p 0.75p 0.75p 115000
18/06/2013 0.75p 0.76p 0.75p 0.75p 93728
17/06/2013 0.75p 0.75p 0.75p 0.75p 25000
14/06/2013 0.75p 0.76p 0.75p 0.75p 55195
13/06/2013 0.76p 0.76p 0.75p 0.75p 167665
12/06/2013 0.76p 0.76p 0.75p 0.76p 87500
11/06/2013 0.76p 0.76p 0.75p 0.76p 259350
10/06/2013 0.76p 0.76p 0.75p 0.76p 0
07/06/2013 0.76p 0.76p 0.75p 0.76p 27718
06/06/2013 0.76p 0.76p 0.76p 0.76p 25000
05/06/2013 0.76p 0.76p 0.76p 0.76p 5394908
04/06/2013 0.76p 0.76p 0.76p 0.76p 69039
03/06/2013 0.76p 0.76p 0.76p 0.76p 200000
31/05/2013 0.76p 0.76p 0.75p 0.76p 0
30/05/2013 0.76p 0.76p 0.75p 0.76p 57768
29/05/2013 0.76p 0.76p 0.76p 0.76p 0
28/05/2013 0.76p 0.76p 0.76p 0.76p 50000

*Close Price adjusted for both dividends and splits