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
16/04/2018 946.00p 954.00p 940.00p 946.00p 8090
13/04/2018 960.00p 960.00p 940.00p 949.00p 65151
12/04/2018 940.00p 955.00p 934.00p 950.00p 57285
11/04/2018 958.00p 958.00p 940.00p 950.00p 15666
10/04/2018 944.00p 955.00p 940.00p 948.00p 16657
09/04/2018 950.00p 955.00p 946.00p 952.00p 25368
06/04/2018 958.00p 959.00p 950.00p 955.00p 22896
05/04/2018 958.00p 962.00p 956.00p 962.00p 72044
04/04/2018 950.00p 951.20p 940.00p 940.00p 7464
03/04/2018 952.00p 970.00p 944.00p 964.00p 24122
29/03/2018 954.00p 970.00p 942.00p 970.00p 142289
28/03/2018 960.00p 966.00p 952.00p 956.00p 46406
27/03/2018 980.00p 980.00p 960.00p 962.00p 52507
26/03/2018 956.00p 974.00p 956.00p 974.00p 49952
23/03/2018 956.00p 970.00p 956.00p 970.00p 66328
22/03/2018 986.00p 988.60p 956.00p 970.00p 34845
21/03/2018 988.00p 999.33p 988.00p 988.00p 14967
20/03/2018 1,000.00p 1,000.00p 992.00p 996.00p 29591
19/03/2018 1,000.00p 1,007.60p 995.00p 996.00p 416172
16/03/2018 1,010.00p 1,010.00p 990.00p 990.00p 30968
15/03/2018 1,005.00p 1,009.00p 998.00p 1,000.00p 22696
14/03/2018 1,010.00p 1,010.00p 1,000.00p 1,000.00p 17485
13/03/2018 998.00p 1,015.00p 998.00p 1,007.50p 33391
12/03/2018 1,000.00p 1,015.00p 1,000.00p 1,007.50p 10801
09/03/2018 1,000.00p 1,012.29p 997.20p 998.00p 19437
08/03/2018 1,010.00p 1,010.00p 1,000.00p 1,010.00p 93684
07/03/2018 1,010.00p 1,010.00p 992.00p 1,003.00p 57913
06/03/2018 1,010.00p 1,010.00p 997.40p 1,005.00p 12530
05/03/2018 1,010.00p 1,010.00p 990.20p 1,010.00p 19517
02/03/2018 988.00p 1,005.00p 976.57p 988.00p 22668
01/03/2018 1,000.00p 1,005.00p 988.00p 994.00p 93318
28/02/2018 1,005.00p 1,005.00p 993.27p 1,000.00p 50226
27/02/2018 998.00p 1,015.00p 993.10p 996.50p 24357
26/02/2018 994.00p 1,005.00p 992.00p 998.50p 14446
23/02/2018 982.00p 992.00p 971.20p 986.00p 27480
22/02/2018 970.00p 982.00p 968.22p 976.00p 16174
21/02/2018 970.00p 988.00p 970.00p 980.00p 6691
20/02/2018 986.00p 992.00p 970.00p 970.00p 18412
19/02/2018 982.00p 982.00p 979.00p 979.00p 15748
16/02/2018 984.00p 994.00p 970.00p 984.00p 59696
15/02/2018 992.00p 994.00p 980.00p 980.00p 7342
14/02/2018 978.00p 990.40p 972.40p 980.00p 55229
13/02/2018 956.00p 966.00p 947.00p 958.00p 43811
12/02/2018 962.00p 963.00p 946.00p 956.00p 59981
09/02/2018 970.00p 970.00p 950.00p 958.00p 25981
08/02/2018 974.00p 988.00p 958.00p 962.00p 17233
07/02/2018 970.00p 988.00p 949.00p 972.00p 19516
06/02/2018 980.00p 980.00p 948.00p 952.00p 36134
05/02/2018 986.00p 986.00p 974.00p 978.00p 16784
02/02/2018 990.00p 990.00p 978.00p 983.00p 10894
01/02/2018 984.00p 990.00p 978.00p 984.00p 62108
31/01/2018 980.00p 990.00p 980.00p 990.00p 9279
30/01/2018 986.00p 986.00p 978.00p 980.00p 19978
29/01/2018 994.00p 1,000.00p 982.00p 989.00p 26268
26/01/2018 986.00p 995.60p 982.00p 992.00p 48639
25/01/2018 996.00p 1,000.00p 988.00p 988.00p 57516
24/01/2018 1,025.00p 1,040.00p 1,015.00p 1,025.00p 28020
23/01/2018 1,030.00p 1,035.00p 1,015.00p 1,022.50p 28117
22/01/2018 1,020.00p 1,040.00p 1,015.00p 1,030.00p 20317
19/01/2018 1,025.00p 1,035.00p 1,020.00p 1,032.50p 42094
18/01/2018 1,035.00p 1,043.00p 1,030.00p 1,035.00p 14855
17/01/2018 1,040.00p 1,050.00p 1,025.00p 1,040.00p 31504
16/01/2018 1,040.00p 1,050.00p 1,040.00p 1,045.00p 43483
15/01/2018 1,050.00p 1,055.00p 1,040.00p 1,055.00p 13066
12/01/2018 1,050.00p 1,055.00p 1,045.00p 1,045.00p 26277
11/01/2018 1,045.00p 1,055.00p 1,045.00p 1,052.50p 29595
10/01/2018 1,045.00p 1,053.89p 1,035.48p 1,045.00p 33664
09/01/2018 1,040.00p 1,050.00p 1,040.00p 1,050.00p 21601
08/01/2018 1,045.00p 1,053.89p 1,040.00p 1,045.00p 24383
05/01/2018 1,045.00p 1,058.05p 1,045.00p 1,052.50p 21982
04/01/2018 1,045.00p 1,060.00p 1,045.00p 1,055.00p 39439
03/01/2018 1,055.00p 1,058.35p 1,040.00p 1,052.50p 15845
02/01/2018 1,040.00p 1,050.00p 1,035.00p 1,040.00p 12354
29/12/2017 1,040.00p 1,050.00p 1,025.00p 1,045.00p 32741
28/12/2017 1,020.00p 1,053.00p 1,020.00p 1,053.00p 18721
27/12/2017 1,035.00p 1,035.00p 1,020.00p 1,025.00p 3401
22/12/2017 1,020.00p 1,035.00p 1,020.00p 1,027.50p 8095
21/12/2017 1,030.00p 1,034.55p 1,024.62p 1,030.00p 5471
20/12/2017 1,025.00p 1,035.00p 1,010.00p 1,035.00p 9692
19/12/2017 1,015.00p 1,022.00p 1,008.60p 1,010.00p 6109
18/12/2017 1,020.00p 1,020.00p 1,005.00p 1,010.00p 11626
15/12/2017 1,010.00p 1,018.00p 1,002.00p 1,018.00p 8998
14/12/2017 1,001.00p 1,010.00p 995.90p 1,004.00p 13295
13/12/2017 989.00p 1,004.00p 989.00p 1,000.25p 6776
12/12/2017 996.00p 1,004.00p 990.00p 997.00p 12350
11/12/2017 1,001.00p 1,001.00p 988.50p 997.75p 20345
08/12/2017 1,001.00p 1,001.00p 991.87p 997.50p 4138
07/12/2017 1,000.00p 1,000.00p 991.37p 995.00p 36439
06/12/2017 1,001.00p 1,001.00p 991.25p 994.75p 4789
05/12/2017 998.50p 1,001.00p 988.50p 994.25p 9100
04/12/2017 998.00p 1,000.00p 987.63p 998.00p 13412
01/12/2017 974.00p 995.00p 968.00p 987.50p 28621
30/11/2017 983.50p 983.50p 965.00p 965.00p 52240
29/11/2017 992.00p 993.25p 980.00p 984.00p 45518
28/11/2017 1,000.00p 1,000.00p 990.00p 992.50p 20782
27/11/2017 1,003.00p 1,014.00p 986.79p 1,001.00p 20969
24/11/2017 1,013.00p 1,013.00p 1,002.55p 1,010.00p 10258
23/11/2017 1,002.00p 1,014.00p 1,002.00p 1,010.00p 8638
22/11/2017 1,008.00p 1,020.00p 1,003.00p 1,008.00p 50565
21/11/2017 1,013.00p 1,013.00p 1,002.00p 1,007.50p 38738
20/11/2017 1,012.00p 1,013.00p 1,000.00p 1,003.50p 16310
17/11/2017 1,006.00p 1,014.00p 1,005.50p 1,005.50p 23836
16/11/2017 1,014.00p 1,014.00p 1,005.45p 1,009.50p 8528
15/11/2017 1,005.00p 1,014.00p 1,000.00p 1,009.50p 9416
14/11/2017 1,004.00p 1,017.00p 1,002.00p 1,010.50p 10046
13/11/2017 1,001.00p 1,018.00p 1,001.00p 1,015.50p 27992
10/11/2017 1,010.00p 1,015.60p 1,000.00p 1,000.00p 7772
09/11/2017 1,017.00p 1,017.00p 1,005.00p 1,005.00p 12195
08/11/2017 1,007.00p 1,018.00p 1,007.00p 1,008.00p 24270
07/11/2017 1,007.00p 1,014.00p 1,005.00p 1,010.00p 25416
06/11/2017 1,005.00p 1,018.00p 1,005.00p 1,010.00p 24293
03/11/2017 1,001.00p 1,018.00p 1,001.00p 1,010.50p 9221
02/11/2017 1,009.00p 1,010.00p 995.00p 1,005.00p 15010
01/11/2017 1,005.00p 1,009.50p 998.00p 1,000.00p 13884
31/10/2017 1,005.00p 1,015.00p 1,002.80p 1,005.00p 8662
30/10/2017 1,002.00p 1,018.00p 997.76p 1,018.00p 14285
27/10/2017 1,018.00p 1,018.00p 1,002.00p 1,017.00p 4600
26/10/2017 1,018.00p 1,018.00p 1,002.80p 1,009.00p 6444
25/10/2017 1,002.00p 1,018.00p 1,002.00p 1,018.00p 11126
24/10/2017 1,005.00p 1,015.00p 1,002.00p 1,010.00p 17302
23/10/2017 1,015.00p 1,015.92p 1,006.00p 1,010.00p 5132
20/10/2017 1,019.00p 1,019.00p 1,003.89p 1,010.00p 9296
19/10/2017 1,005.00p 1,015.00p 1,002.00p 1,010.00p 7602
18/10/2017 1,018.00p 1,018.00p 1,000.00p 1,010.00p 8345
17/10/2017 1,015.00p 1,015.00p 1,000.00p 1,010.00p 10330
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

*Close Price adjusted for both dividends and splits