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
16/10/2017 1,010.00p 1,014.82p 1,000.00p 1,010.00p 15072
13/10/2017 1,009.00p 1,018.00p 1,009.00p 1,010.00p 3530
12/10/2017 1,018.00p 1,018.00p 1,002.00p 1,010.00p 236
11/10/2017 1,010.00p 1,019.00p 1,010.00p 1,015.00p 3578
10/10/2017 1,010.00p 1,029.00p 1,005.00p 1,015.00p 3267
09/10/2017 1,000.00p 1,020.00p 1,000.00p 1,005.00p 569
06/10/2017 1,010.00p 1,010.00p 1,005.00p 1,005.00p 337
05/10/2017 1,011.00p 1,011.00p 1,001.00p 1,010.00p 23969
04/10/2017 993.00p 1,005.00p 993.00p 1,005.00p 703
03/10/2017 1,000.00p 1,001.00p 990.00p 996.50p 12162
02/10/2017 1,000.00p 1,002.00p 990.00p 998.00p 6532
29/09/2017 988.00p 1,000.00p 983.00p 993.00p 14377
28/09/2017 998.00p 998.00p 993.00p 993.00p 988
27/09/2017 994.00p 1,000.00p 980.00p 996.50p 14183
26/09/2017 1,000.00p 1,000.00p 994.00p 994.00p 3373
25/09/2017 1,000.00p 1,000.00p 998.75p 998.75p 3596
22/09/2017 1,000.00p 1,000.00p 994.00p 1,000.00p 44839
21/09/2017 988.00p 1,005.00p 988.00p 995.00p 3749
20/09/2017 995.00p 1,000.00p 980.00p 995.00p 14580
19/09/2017 995.00p 995.00p 995.00p 995.00p 7228
18/09/2017 994.00p 1,000.00p 990.00p 990.00p 12314
15/09/2017 998.00p 1,010.00p 994.00p 1,004.00p 15267
14/09/2017 1,002.00p 1,010.00p 998.00p 998.00p 10864
13/09/2017 1,010.00p 1,010.00p 1,002.00p 1,006.00p 1162
12/09/2017 1,009.00p 1,015.00p 1,000.00p 1,000.00p 12607
11/09/2017 1,010.00p 1,015.00p 1,005.00p 1,010.00p 5269
08/09/2017 1,006.00p 1,010.00p 1,002.00p 1,010.00p 4857
07/09/2017 1,008.00p 1,015.00p 1,008.00p 1,015.00p 3093
06/09/2017 1,009.00p 1,022.00p 1,009.00p 1,014.00p 1354
05/09/2017 1,025.00p 1,025.00p 1,008.00p 1,014.50p 26275
04/09/2017 1,015.00p 1,020.00p 1,020.00p 1,020.00p 12695
01/09/2017 1,015.00p 1,020.00p 1,015.00p 1,020.00p 3566
31/08/2017 1,005.00p 1,018.00p 1,005.00p 1,010.00p 13851
30/08/2017 1,005.00p 1,010.00p 1,005.00p 1,007.50p 1745
29/08/2017 1,011.00p 1,011.00p 1,010.00p 1,010.00p 4843
25/08/2017 1,016.00p 1,016.50p 1,011.00p 1,016.50p 2188
24/08/2017 1,015.00p 1,022.00p 1,012.00p 1,012.50p 3014
23/08/2017 1,015.00p 1,020.00p 1,012.00p 1,017.00p 2833
22/08/2017 1,012.00p 1,016.00p 1,010.00p 1,016.00p 3000
21/08/2017 1,005.00p 1,005.00p 1,005.00p 1,005.00p 1
18/08/2017 1,000.00p 1,000.00p 1,000.00p 1,000.00p 2415
17/08/2017 1,010.00p 1,010.00p 1,010.00p 1,010.00p 1310
16/08/2017 1,020.00p 1,020.00p 1,011.00p 1,017.50p 4568
15/08/2017 1,011.00p 1,020.00p 1,011.00p 1,015.00p 262
14/08/2017 1,018.00p 1,020.00p 1,018.00p 1,020.00p 576
11/08/2017 1,015.00p 1,029.00p 1,010.00p 1,013.50p 17527
10/08/2017 1,015.00p 1,018.50p 1,012.00p 1,018.50p 4350
09/08/2017 1,027.00p 1,027.00p 1,019.00p 1,019.00p 1546
08/08/2017 1,020.00p 1,028.00p 1,020.00p 1,021.50p 24490
07/08/2017 1,030.00p 1,030.00p 1,015.00p 1,020.00p 53032
04/08/2017 1,020.00p 1,023.50p 1,019.00p 1,023.50p 10915
03/08/2017 1,020.00p 1,020.00p 1,018.00p 1,019.00p 1723
02/08/2017 1,022.00p 1,022.00p 1,022.00p 1,022.00p 1467
01/08/2017 1,022.00p 1,030.00p 1,020.00p 1,022.00p 6704
31/07/2017 1,029.00p 1,029.00p 1,024.00p 1,025.50p 9800
28/07/2017 1,029.00p 1,029.00p 1,015.00p 1,022.00p 20538
27/07/2017 1,030.00p 1,030.00p 1,020.00p 1,021.00p 8244
26/07/2017 1,040.00p 1,041.00p 1,035.00p 1,041.00p 8741
25/07/2017 1,040.00p 1,042.50p 1,035.00p 1,042.50p 14387
24/07/2017 1,025.00p 1,040.00p 1,025.00p 1,040.00p 23239
21/07/2017 1,025.00p 1,038.00p 1,025.00p 1,035.00p 9580
20/07/2017 1,029.00p 1,029.00p 1,020.00p 1,021.00p 15576
19/07/2017 1,020.00p 1,025.00p 1,010.00p 1,018.50p 1848
18/07/2017 1,010.00p 1,017.00p 1,010.00p 1,017.00p 3985
17/07/2017 1,010.00p 1,017.00p 1,008.00p 1,013.00p 3430
14/07/2017 1,018.00p 1,026.00p 1,010.00p 1,014.00p 11729
13/07/2017 1,028.00p 1,035.00p 1,018.00p 1,018.00p 12683
12/07/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 9743
11/07/2017 1,024.00p 1,024.00p 1,016.00p 1,020.50p 2681
10/07/2017 1,027.00p 1,031.00p 1,027.00p 1,031.00p 1000
07/07/2017 1,045.00p 1,034.00p 1,033.00p 1,034.00p 6410
06/07/2017 1,045.00p 1,045.00p 1,030.00p 1,033.00p 2485
05/07/2017 1,045.00p 1,045.00p 1,034.00p 1,037.50p 1327
04/07/2017 1,045.00p 1,045.00p 1,045.00p 1,045.00p 625
03/07/2017 1,055.00p 1,058.00p 1,047.00p 1,050.00p 68862
30/06/2017 1,047.00p 1,056.00p 1,047.00p 1,052.00p 42941
29/06/2017 1,065.00p 1,075.00p 1,050.00p 1,055.00p 52102
28/06/2017 1,073.00p 1,080.00p 1,065.00p 1,072.00p 15886
27/06/2017 1,085.00p 1,085.00p 1,082.00p 1,083.00p 49198
26/06/2017 1,071.00p 1,079.50p 1,071.00p 1,079.50p 7312
23/06/2017 1,075.00p 1,085.00p 1,070.00p 1,077.00p 3825
22/06/2017 1,085.00p 1,085.00p 1,075.00p 1,080.00p 749
21/06/2017 1,083.00p 1,084.00p 1,075.00p 1,080.00p 24482
20/06/2017 1,085.00p 1,085.00p 1,071.00p 1,071.00p 25007
19/06/2017 1,085.00p 1,085.00p 1,075.00p 1,077.50p 29614
16/06/2017 1,078.00p 1,083.00p 1,073.00p 1,083.00p 1339212
15/06/2017 1,084.00p 1,085.00p 1,075.00p 1,075.00p 384584
14/06/2017 1,078.00p 1,085.00p 1,075.00p 1,077.00p 213850
13/06/2017 1,090.00p 1,090.00p 1,079.00p 1,081.00p 224004
12/06/2017 1,085.00p 1,090.00p 1,084.00p 1,085.00p 289770
09/06/2017 1,080.00p 1,098.00p 1,080.00p 1,087.00p 129950
08/06/2017 1,079.00p 1,079.00p 1,070.00p 1,077.00p 27570
07/06/2017 1,079.00p 1,082.00p 1,070.00p 1,075.00p 78449
06/06/2017 1,073.00p 1,082.00p 1,071.00p 1,079.00p 38295
05/06/2017 1,084.00p 1,088.00p 1,080.00p 1,082.00p 98397
02/06/2017 1,090.00p 1,090.00p 1,078.46p 1,082.00p 45678
01/06/2017 1,080.00p 1,090.00p 1,073.30p 1,076.00p 77171
31/05/2017 1,085.00p 1,085.00p 1,065.00p 1,065.00p 32572
30/05/2017 1,085.00p 1,086.63p 1,074.00p 1,074.00p 25457
26/05/2017 1,079.00p 1,084.00p 1,077.08p 1,080.00p 19598
25/05/2017 1,077.00p 1,082.00p 1,072.00p 1,079.00p 21493
24/05/2017 1,073.46p 1,081.23p 1,073.46p 1,078.50p 19721
23/05/2017 1,080.00p 1,080.23p 1,074.00p 1,077.50p 10498
22/05/2017 1,078.00p 1,080.00p 1,068.77p 1,080.00p 11512
19/05/2017 1,075.00p 1,075.00p 1,065.00p 1,075.00p 21882
18/05/2017 1,060.00p 1,070.00p 1,060.00p 1,065.00p 23144
17/05/2017 1,075.00p 1,075.00p 1,065.00p 1,065.00p 53931
16/05/2017 1,060.00p 1,070.25p 1,058.30p 1,066.50p 143373
15/05/2017 1,065.00p 1,075.00p 1,053.00p 1,058.00p 111331
12/05/2017 1,065.00p 1,065.00p 1,054.72p 1,057.50p 57062
11/05/2017 1,056.00p 1,062.00p 1,050.80p 1,052.00p 184710
10/05/2017 1,055.00p 1,060.00p 1,047.81p 1,050.00p 55429
09/05/2017 1,047.00p 1,055.35p 1,045.08p 1,050.00p 172836
08/05/2017 1,055.00p 1,059.00p 1,040.00p 1,045.00p 34928
05/05/2017 1,045.00p 1,054.00p 1,037.70p 1,047.50p 25310
04/05/2017 1,042.00p 1,050.00p 1,038.00p 1,047.50p 71332
03/05/2017 1,040.00p 1,046.90p 1,037.95p 1,042.50p 115135
02/05/2017 1,038.50p 1,038.70p 1,030.00p 1,033.50p 14112
28/04/2017 1,324.00p 1,325.06p 1,320.00p 13.24p 5835
27/04/2017 1,324.00p 1,324.40p 1,320.00p 1,324.00p 3538
26/04/2017 1,322.50p 1,327.00p 1,316.00p 1,324.00p 11069
25/04/2017 1,322.50p 1,323.00p 1,315.00p 1,322.50p 14074
24/04/2017 1,322.50p 1,325.00p 1,315.00p 1,316.00p 55550
21/04/2017 1,325.00p 1,325.00p 1,315.00p 1,322.50p 5839
20/04/2017 1,327.50p 1,329.50p 1,320.75p 1,325.00p 8585
19/04/2017 1,327.50p 1,330.66p 1,320.00p 1,327.50p 16492
18/04/2017 1,327.50p 1,333.00p 1,321.50p 1,327.50p 13210
13/04/2017 1,327.50p 1,328.80p 1,324.30p 1,327.50p 16032
12/04/2017 1,327.50p 1,329.00p 1,325.00p 1,327.50p 4933
11/04/2017 1,327.50p 1,333.50p 1,320.00p 1,327.50p 8909
10/04/2017 1,327.50p 1,333.50p 1,320.00p 1,327.50p 22859
07/04/2017 1,327.50p 1,333.50p 1,325.00p 1,327.50p 19228
06/04/2017 1,328.50p 1,335.58p 1,320.00p 1,327.50p 95694
05/04/2017 1,331.00p 1,336.30p 1,320.00p 1,328.50p 44193
04/04/2017 1,328.00p 1,334.50p 1,323.00p 1,330.00p 26243
03/04/2017 1,325.00p 1,333.40p 1,325.00p 1,328.00p 11386
31/03/2017 1,309.00p 1,330.00p 1,309.00p 1,325.00p 106329
30/03/2017 1,306.00p 1,315.00p 1,304.37p 1,309.00p 96435
29/03/2017 1,292.50p 1,315.00p 1,292.50p 1,306.00p 143550
28/03/2017 1,280.00p 1,298.00p 1,275.00p 1,292.50p 37441
27/03/2017 1,277.50p 1,279.87p 1,270.00p 1,277.50p 33398
24/03/2017 1,276.00p 1,280.00p 1,267.00p 1,277.50p 13252
23/03/2017 1,273.50p 1,275.63p 1,267.00p 1,275.00p 25299
22/03/2017 1,280.00p 1,281.15p 1,267.50p 1,273.50p 168795
21/03/2017 1,285.00p 1,285.00p 1,269.99p 1,280.00p 26949
20/03/2017 1,291.50p 1,291.50p 1,281.30p 1,285.00p 13295
17/03/2017 1,295.00p 1,297.00p 1,285.66p 1,291.50p 20586
16/03/2017 1,295.00p 1,300.00p 1,290.00p 1,295.00p 55297
15/03/2017 1,296.50p 1,299.00p 1,290.00p 1,295.00p 39016
14/03/2017 1,297.50p 1,301.49p 1,290.00p 1,296.50p 14816
13/03/2017 1,297.50p 1,301.70p 1,290.00p 1,297.50p 21838
10/03/2017 1,297.50p 1,301.70p 1,290.00p 1,297.50p 70823
09/03/2017 1,299.00p 1,305.00p 1,292.00p 1,297.50p 27142
08/03/2017 1,297.50p 1,307.00p 1,295.00p 1,299.00p 13764
07/03/2017 1,292.50p 1,303.15p 1,290.00p 1,297.50p 19939
06/03/2017 1,292.50p 1,298.50p 1,286.50p 1,292.50p 15291
03/03/2017 1,290.00p 1,297.00p 1,285.00p 1,292.50p 514664
02/03/2017 1,295.00p 1,295.00p 1,285.00p 1,290.00p 12206
01/03/2017 1,289.00p 1,302.00p 1,289.00p 1,300.00p 11449
28/02/2017 1,282.50p 1,293.00p 1,282.50p 1,289.00p 23354
27/02/2017 1,279.00p 1,288.00p 1,279.00p 1,282.50p 14863
24/02/2017 1,281.50p 1,286.70p 1,279.00p 1,279.00p 3800
23/02/2017 1,279.00p 1,288.00p 1,278.50p 1,281.50p 26706
22/02/2017 1,279.00p 1,286.00p 1,278.00p 1,279.00p 68315
21/02/2017 1,278.50p 1,282.47p 1,273.40p 1,279.00p 2273
20/02/2017 1,279.50p 1,287.00p 1,273.00p 1,278.50p 15206
17/02/2017 1,275.00p 1,285.00p 1,273.60p 1,279.50p 22219
16/02/2017 1,267.50p 1,277.50p 1,265.00p 1,275.00p 15584
15/02/2017 1,265.00p 1,271.89p 1,263.00p 1,267.50p 14316
14/02/2017 1,259.50p 1,272.33p 1,255.00p 1,255.00p 25657
13/02/2017 1,252.50p 1,264.00p 1,250.00p 1,255.00p 17551
10/02/2017 1,245.00p 1,258.50p 1,242.00p 1,252.50p 41521
09/02/2017 1,246.00p 1,250.00p 1,240.00p 1,245.00p 42539
08/02/2017 1,246.00p 1,248.00p 1,242.00p 1,246.00p 28175
07/02/2017 1,247.50p 1,253.00p 1,240.00p 1,246.00p 65869
06/02/2017 1,245.00p 1,250.00p 1,240.00p 1,247.50p 20268
03/02/2017 1,232.50p 1,250.00p 1,230.66p 1,245.00p 18296
02/02/2017 1,232.50p 1,240.00p 1,227.54p 1,240.00p 72899
01/02/2017 1,242.50p 1,255.00p 1,241.65p 1,252.00p 17851
31/01/2017 1,236.00p 1,245.00p 1,230.00p 1,237.50p 41922
30/01/2017 1,235.00p 1,245.00p 1,232.44p 1,236.00p 12785
27/01/2017 1,230.00p 1,240.00p 1,229.62p 1,235.00p 18715
26/01/2017 1,225.00p 1,237.10p 1,220.00p 1,229.00p 20727
25/01/2017 1,224.50p 1,233.00p 1,224.50p 1,225.00p 16438
24/01/2017 1,218.50p 1,231.30p 1,215.00p 1,224.50p 18505
23/01/2017 1,218.50p 1,223.70p 1,213.73p 1,218.50p 6431
20/01/2017 1,217.50p 1,223.50p 1,212.00p 1,218.50p 3985
19/01/2017 1,216.00p 1,220.80p 1,211.50p 1,216.00p 51353
18/01/2017 1,212.50p 1,214.90p 1,205.00p 1,213.50p 39030
17/01/2017 1,217.00p 1,218.60p 1,211.50p 1,212.50p 20182
16/01/2017 1,217.50p 1,220.00p 1,210.00p 1,216.00p 11674
13/01/2017 1,214.50p 1,225.00p 1,211.87p 1,217.50p 5110
12/01/2017 1,207.50p 1,220.00p 1,201.50p 1,213.50p 60195
11/01/2017 1,205.00p 1,210.00p 1,200.00p 1,205.00p 68755
10/01/2017 1,202.50p 1,205.00p 1,195.00p 1,205.00p 11375
09/01/2017 1,202.50p 1,205.00p 1,195.00p 1,202.50p 16459
06/01/2017 1,200.00p 1,210.00p 1,195.00p 1,202.50p 251170
05/01/2017 1,200.00p 1,205.00p 1,195.00p 1,200.00p 31278
04/01/2017 1,204.50p 1,210.00p 1,195.00p 1,200.00p 36527
03/01/2017 1,204.50p 1,207.73p 1,202.00p 1,204.50p 9495

*Close Price adjusted for both dividends and splits