NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Private Equity Partners Ltd.

Date Open High Low Close* Volume
29/01/2019 1,070.00p 1,095.00p 1,070.00p 1,082.50p 16405
28/01/2019 1,070.00p 1,090.00p 1,070.00p 1,070.00p 12117
25/01/2019 1,070.00p 1,092.00p 1,070.00p 1,082.50p 164765
24/01/2019 1,065.00p 1,095.00p 1,065.00p 1,082.50p 11920
23/01/2019 1,090.00p 1,090.00p 1,070.25p 1,077.50p 19793
22/01/2019 1,075.00p 1,085.00p 1,075.00p 1,085.00p 88812
21/01/2019 1,055.00p 1,082.25p 1,055.00p 1,077.50p 22393
18/01/2019 1,060.00p 1,064.90p 1,055.00p 1,060.00p 6779
17/01/2019 1,040.00p 1,055.00p 1,040.00p 1,045.00p 68779
16/01/2019 1,035.00p 1,050.00p 1,025.00p 1,042.50p 32276
15/01/2019 1,040.00p 1,050.00p 1,035.00p 1,035.00p 19554
14/01/2019 1,037.50p 1,060.50p 1,037.50p 1,045.00p 29342
11/01/2019 1,035.00p 1,065.00p 1,035.00p 1,042.50p 20218
10/01/2019 1,030.00p 1,046.25p 1,020.00p 1,037.50p 76531
09/01/2019 1,020.00p 1,045.00p 1,020.00p 1,037.50p 54431
08/01/2019 1,010.00p 1,045.00p 1,010.00p 1,035.00p 24440
07/01/2019 1,010.00p 1,035.00p 1,010.00p 1,022.50p 4611
04/01/2019 1,030.00p 1,030.00p 1,010.00p 1,020.00p 10908
03/01/2019 1,015.00p 1,026.10p 996.00p 1,017.50p 19913
02/01/2019 996.00p 1,035.00p 990.00p 1,035.00p 27594
31/12/2018 1,000.00p 1,003.00p 992.50p 1,003.00p 2828
28/12/2018 980.00p 1,015.00p 980.00p 988.00p 29949
27/12/2018 1,040.00p 1,040.00p 968.00p 986.00p 26509
24/12/2018 1,040.00p 1,040.00p 1,025.00p 1,032.50p 1864
21/12/2018 1,055.00p 1,055.00p 1,025.00p 1,025.00p 31869
20/12/2018 1,055.00p 1,055.00p 1,030.00p 1,045.00p 11543
19/12/2018 1,055.00p 1,055.00p 1,035.00p 1,050.00p 15316
18/12/2018 1,045.00p 1,059.00p 1,040.00p 1,045.00p 29399
17/12/2018 1,045.00p 1,063.75p 1,040.00p 1,050.00p 62000
14/12/2018 1,065.00p 1,070.50p 1,045.00p 1,045.00p 14426
13/12/2018 1,075.00p 1,080.00p 1,070.00p 1,070.00p 42054
12/12/2018 1,080.00p 1,100.00p 1,070.00p 1,077.50p 26165
11/12/2018 1,090.00p 1,095.00p 1,075.00p 1,082.50p 13680
10/12/2018 1,080.00p 1,085.00p 1,070.00p 1,080.00p 10442
07/12/2018 1,075.00p 1,088.00p 1,070.00p 1,085.00p 36910
06/12/2018 1,090.00p 1,090.00p 1,073.00p 1,080.00p 7430
05/12/2018 1,080.00p 1,094.00p 1,072.67p 1,090.00p 11834
04/12/2018 1,080.00p 1,096.25p 1,080.00p 1,087.50p 17639
03/12/2018 1,095.00p 1,100.00p 1,083.13p 1,095.00p 16123
30/11/2018 1,075.00p 1,100.00p 1,075.00p 1,100.00p 28867
29/11/2018 1,080.00p 1,088.85p 1,070.00p 1,075.00p 61615
28/11/2018 1,080.00p 1,090.00p 1,080.00p 1,082.50p 12000
27/11/2018 1,080.00p 1,095.00p 1,075.00p 1,080.00p 42512
26/11/2018 1,085.00p 1,093.00p 1,080.00p 1,080.00p 29779
23/11/2018 1,080.00p 1,091.25p 1,080.00p 1,087.50p 14725
22/11/2018 1,080.00p 1,100.00p 1,080.00p 1,090.00p 14559
21/11/2018 1,100.00p 1,100.00p 1,084.00p 1,090.00p 8663
20/11/2018 1,120.00p 1,120.00p 1,090.00p 1,095.00p 28766
19/11/2018 1,095.00p 1,135.00p 1,092.50p 1,110.00p 15400
16/11/2018 1,085.00p 1,110.00p 1,085.00p 1,102.50p 5449
15/11/2018 1,085.00p 1,110.00p 1,080.00p 1,110.00p 13729
14/11/2018 1,090.00p 1,105.80p 1,080.00p 1,080.00p 26560
13/11/2018 1,090.00p 1,105.80p 1,080.00p 1,100.00p 43154
12/11/2018 1,090.00p 1,110.00p 1,090.00p 1,090.00p 6432
09/11/2018 1,085.00p 1,105.00p 1,084.00p 1,100.00p 11269
08/11/2018 1,095.00p 1,100.00p 1,082.00p 1,095.00p 20253
07/11/2018 1,075.00p 1,095.00p 1,072.00p 1,085.00p 19459
06/11/2018 1,075.00p 1,090.00p 1,065.00p 1,065.00p 28060
05/11/2018 1,070.00p 1,085.00p 1,070.00p 1,080.00p 18102
02/11/2018 1,090.00p 1,090.00p 1,070.00p 1,070.00p 7899
01/11/2018 1,085.00p 1,085.00p 1,060.00p 1,060.00p 20655
31/10/2018 1,045.00p 1,085.00p 1,045.00p 1,085.00p 48873
30/10/2018 1,050.00p 1,065.00p 1,050.00p 1,055.00p 167102
29/10/2018 1,055.00p 1,068.75p 1,050.00p 1,060.00p 9768
26/10/2018 1,070.00p 1,074.00p 1,050.00p 1,050.00p 21818
25/10/2018 1,095.00p 1,103.50p 1,070.00p 1,082.50p 44253
24/10/2018 1,115.00p 1,115.00p 1,101.00p 1,115.00p 22831
23/10/2018 1,090.00p 1,110.00p 1,085.00p 1,110.00p 11974
22/10/2018 1,085.00p 1,110.00p 1,080.00p 1,100.00p 62750
19/10/2018 1,095.00p 1,100.00p 1,085.00p 1,095.00p 25280
18/10/2018 1,105.00p 1,105.00p 1,080.00p 1,105.00p 72783
17/10/2018 1,072.00p 1,084.00p 1,072.00p 1,080.00p 19100
16/10/2018 1,065.00p 1,085.00p 1,065.00p 1,085.00p 13909
15/10/2018 1,085.00p 1,090.00p 1,066.00p 1,080.00p 14746
12/10/2018 1,060.00p 1,080.00p 1,055.00p 1,070.00p 21139
11/10/2018 1,070.00p 1,083.50p 1,050.00p 1,055.00p 30125
10/10/2018 1,095.00p 1,100.00p 1,070.00p 1,075.00p 34082
09/10/2018 1,100.00p 1,112.00p 1,100.00p 1,102.50p 19052
08/10/2018 1,110.00p 1,115.00p 1,102.00p 1,110.00p 17327
05/10/2018 1,110.00p 1,118.00p 1,095.00p 1,105.00p 9210
04/10/2018 1,125.00p 1,128.00p 1,100.00p 1,100.00p 18705
03/10/2018 1,132.00p 1,136.25p 1,127.00p 1,127.50p 6968
02/10/2018 1,125.00p 1,137.50p 1,120.00p 1,135.00p 20757
01/10/2018 1,130.00p 1,140.00p 1,130.00p 1,140.00p 25524
28/09/2018 1,145.00p 1,145.00p 1,125.00p 1,130.00p 16150
27/09/2018 1,120.00p 1,140.00p 1,120.00p 1,140.00p 47735
26/09/2018 1,150.00p 1,150.00p 1,120.00p 1,125.00p 49466
25/09/2018 1,130.00p 1,138.40p 1,124.00p 1,135.00p 23070
24/09/2018 1,125.00p 1,144.00p 1,110.00p 1,130.00p 26986
21/09/2018 1,120.00p 1,145.00p 1,120.00p 1,130.00p 41639
20/09/2018 1,140.00p 1,140.00p 1,120.00p 1,132.50p 18503
19/09/2018 1,145.00p 1,145.00p 1,115.00p 1,132.50p 15646
18/09/2018 1,150.00p 1,150.00p 1,130.00p 1,135.00p 67732
17/09/2018 1,150.00p 1,150.00p 1,125.00p 1,137.50p 13552
14/09/2018 1,150.00p 1,150.75p 1,130.00p 1,137.50p 13517
13/09/2018 1,135.00p 1,145.00p 1,034.64p 1,140.00p 30478
12/09/2018 1,115.00p 1,135.00p 1,115.00p 1,125.00p 13272
11/09/2018 1,115.00p 1,135.00p 1,110.00p 1,125.00p 22855
10/09/2018 1,110.00p 1,130.00p 1,110.00p 1,115.00p 12472
07/09/2018 1,125.00p 1,129.00p 1,100.00p 1,125.00p 25575
06/09/2018 1,125.00p 1,135.00p 1,125.00p 1,125.00p 7763
05/09/2018 1,140.00p 1,150.00p 1,125.00p 1,125.00p 18668
04/09/2018 1,130.00p 1,147.00p 1,128.90p 1,132.50p 16158
03/09/2018 1,135.00p 1,150.00p 1,135.00p 1,145.00p 40759
31/08/2018 1,130.00p 1,150.00p 1,125.00p 1,135.00p 20173
30/08/2018 1,145.00p 1,145.00p 1,130.04p 1,145.00p 32919
29/08/2018 1,145.00p 1,145.00p 1,130.00p 1,137.50p 18058
28/08/2018 1,140.00p 1,145.00p 1,125.00p 1,132.50p 18023
24/08/2018 1,135.00p 1,135.00p 1,120.20p 1,127.50p 6774
23/08/2018 1,125.00p 1,135.00p 1,120.00p 1,125.00p 19391
22/08/2018 1,120.00p 1,135.00p 1,116.25p 1,125.00p 38780
21/08/2018 1,135.00p 1,135.00p 1,110.00p 1,130.00p 27450
20/08/2018 1,135.00p 1,135.00p 1,118.75p 1,135.00p 13716
17/08/2018 1,125.00p 1,135.00p 1,110.00p 1,135.00p 12331
16/08/2018 1,115.00p 1,125.00p 1,098.00p 1,105.00p 30775
15/08/2018 1,110.00p 1,115.00p 1,097.00p 1,105.00p 31289
14/08/2018 1,095.00p 1,110.00p 1,095.00p 1,105.00p 126968
13/08/2018 1,090.00p 1,110.00p 1,085.00p 1,095.00p 18750
10/08/2018 1,090.00p 1,105.00p 1,085.00p 1,097.50p 23301
09/08/2018 1,073.25p 1,087.84p 1,073.25p 1,082.50p 19024
08/08/2018 1,082.37p 1,087.30p 1,072.50p 1,077.50p 26659
07/08/2018 1,065.00p 1,085.00p 1,065.00p 1,065.00p 24254
06/08/2018 1,075.00p 1,092.90p 1,055.00p 1,070.00p 10559
03/08/2018 1,085.00p 1,087.50p 1,079.95p 1,085.00p 4365
02/08/2018 1,080.00p 1,092.90p 1,079.00p 1,080.00p 5383
01/08/2018 1,090.00p 1,098.00p 1,080.00p 1,085.00p 11594
31/07/2018 1,070.00p 1,098.00p 1,060.00p 1,075.00p 57722
30/07/2018 1,070.00p 1,079.00p 1,070.00p 1,070.00p 27791
27/07/2018 1,074.67p 1,079.50p 1,074.67p 1,077.50p 28244
26/07/2018 1,080.00p 1,094.00p 1,060.00p 1,070.00p 136733
25/07/2018 1,095.00p 1,100.00p 1,085.00p 1,090.00p 167585
24/07/2018 1,075.00p 1,100.00p 1,070.00p 1,085.00p 286001
23/07/2018 1,070.00p 1,075.00p 1,055.00p 1,070.00p 36815
20/07/2018 1,055.00p 1,067.00p 1,055.00p 1,062.50p 29330
19/07/2018 1,035.00p 1,070.00p 1,035.00p 1,065.00p 54776
18/07/2018 1,050.00p 1,055.00p 1,030.00p 1,050.00p 80448
17/07/2018 1,045.00p 1,045.00p 1,025.00p 1,035.00p 11619
16/07/2018 1,044.00p 1,044.00p 1,033.25p 1,037.50p 7343
13/07/2018 1,040.00p 1,055.20p 1,025.00p 1,030.00p 14740
12/07/2018 1,060.00p 1,060.00p 1,035.00p 1,050.00p 11250
11/07/2018 1,060.00p 1,060.00p 1,035.00p 1,047.50p 7300
10/07/2018 1,060.00p 1,060.00p 1,040.00p 1,045.00p 55609
09/07/2018 1,060.00p 1,068.75p 1,050.00p 1,050.00p 53259
06/07/2018 1,050.00p 1,075.00p 1,050.00p 1,050.00p 14768
05/07/2018 1,060.00p 1,074.00p 1,055.00p 1,065.00p 30761
04/07/2018 1,070.00p 1,070.00p 1,056.75p 1,070.00p 4861
03/07/2018 1,060.00p 1,065.00p 1,056.60p 1,060.00p 21309
02/07/2018 1,060.00p 1,075.00p 1,060.00p 1,060.00p 75297
29/06/2018 1,060.00p 1,080.00p 1,060.00p 1,065.00p 20740
28/06/2018 1,035.00p 1,085.00p 1,035.00p 1,085.00p 56860
27/06/2018 1,040.00p 1,050.00p 1,031.25p 1,040.00p 63584
26/06/2018 1,035.00p 1,050.00p 1,030.00p 1,030.00p 41320
25/06/2018 1,035.00p 1,040.00p 1,020.00p 1,027.50p 24657
22/06/2018 1,055.00p 1,055.00p 1,010.00p 1,025.00p 44210
21/06/2018 1,055.00p 1,055.00p 1,035.00p 1,040.00p 9141
20/06/2018 1,050.00p 1,050.00p 1,035.00p 1,050.00p 32596
19/06/2018 1,030.00p 1,050.00p 1,025.00p 1,030.00p 44382
18/06/2018 1,035.00p 1,048.00p 1,025.00p 1,025.00p 30425
15/06/2018 1,035.00p 1,040.00p 1,020.00p 1,040.00p 83736
14/06/2018 1,035.00p 1,035.00p 1,010.00p 1,035.00p 14589
13/06/2018 1,025.00p 1,045.00p 1,015.00p 1,020.00p 29306
12/06/2018 1,025.00p 1,045.00p 1,025.00p 1,040.00p 90473
11/06/2018 1,030.00p 1,045.00p 1,025.00p 1,040.00p 24128
08/06/2018 1,010.00p 1,025.00p 994.00p 1,025.00p 81181
07/06/2018 992.00p 1,010.00p 992.00p 1,010.00p 17743
06/06/2018 1,000.00p 1,010.00p 1,000.00p 1,010.00p 16157
05/06/2018 1,000.00p 1,008.60p 996.00p 1,003.00p 12645
04/06/2018 1,000.00p 1,010.00p 994.08p 1,000.00p 7627
01/06/2018 1,000.00p 1,000.00p 988.00p 996.00p 80760
31/05/2018 992.00p 994.00p 976.00p 988.00p 72635
30/05/2018 992.00p 992.00p 980.00p 988.00p 29320
29/05/2018 989.00p 991.50p 985.00p 985.00p 11401
25/05/2018 988.20p 996.66p 988.20p 991.00p 6664
24/05/2018 988.00p 998.00p 984.00p 984.00p 18255
23/05/2018 996.00p 998.00p 985.50p 993.00p 17588
22/05/2018 982.00p 990.00p 981.67p 986.00p 64356
21/05/2018 990.00p 998.00p 982.33p 987.00p 26186
18/05/2018 990.00p 990.00p 984.60p 987.00p 20235
17/05/2018 988.00p 994.00p 978.00p 986.00p 62246
16/05/2018 976.00p 990.00p 973.00p 990.00p 21390
15/05/2018 976.00p 988.57p 972.00p 981.00p 29371
14/05/2018 980.00p 990.00p 976.14p 986.00p 24989
11/05/2018 990.00p 994.00p 980.18p 989.00p 38973
10/05/2018 994.00p 996.00p 980.00p 985.00p 17695
09/05/2018 990.00p 990.00p 974.00p 990.00p 20377
08/05/2018 990.00p 990.00p 976.00p 983.00p 53848
04/05/2018 985.20p 987.29p 981.00p 985.00p 67171
03/05/2018 990.00p 997.25p 982.00p 985.00p 25435
02/05/2018 981.60p 998.08p 981.60p 993.00p 27349
01/05/2018 988.50p 992.80p 976.00p 988.00p 32555
30/04/2018 974.00p 990.00p 974.00p 990.00p 20949
27/04/2018 960.00p 970.00p 950.00p 960.00p 45163
26/04/2018 960.00p 965.00p 951.67p 960.00p 60826
25/04/2018 968.00p 968.00p 951.67p 960.00p 13196
24/04/2018 964.00p 969.01p 959.00p 959.00p 27316
23/04/2018 950.00p 970.50p 946.00p 960.00p 34026
20/04/2018 944.00p 964.00p 944.00p 954.00p 31962
19/04/2018 950.00p 957.00p 944.00p 950.00p 4071
18/04/2018 940.00p 954.00p 940.00p 950.00p 86599
17/04/2018 946.00p 960.00p 940.00p 948.00p 67005

*Close Price adjusted for both dividends and splits