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
17/01/2013 817.50p 823.50p 816.67p 823.50p 945
16/01/2013 817.50p 825.00p 817.50p 817.50p 0
15/01/2013 817.50p 825.00p 817.50p 817.50p 3300
14/01/2013 815.00p 819.00p 815.00p 817.50p 2300
11/01/2013 812.50p 815.00p 811.67p 815.00p 86
10/01/2013 812.50p 812.50p 808.89p 812.50p 0
09/01/2013 812.50p 812.50p 808.89p 812.50p 122
08/01/2013 812.50p 820.16p 791.00p 812.50p 0
07/01/2013 791.00p 820.16p 791.00p 812.50p 7000
04/01/2013 791.00p 798.00p 790.00p 791.00p 5565
03/01/2013 791.00p 792.00p 783.80p 791.00p 4590
02/01/2013 789.00p 791.00p 783.40p 791.00p 1269
31/12/2012 789.00p 789.00p 780.77p 788.50p 0
28/12/2012 789.00p 789.00p 780.77p 789.00p 0
27/12/2012 789.00p 789.00p 780.77p 789.00p 241
24/12/2012 789.00p 789.00p 783.40p 789.00p 1270
21/12/2012 789.00p 790.50p 781.00p 789.00p 0
20/12/2012 785.00p 790.50p 781.00p 789.00p 0
19/12/2012 785.00p 785.00p 781.00p 785.00p 3300
18/12/2012 785.00p 785.00p 779.00p 785.00p 1025
17/12/2012 785.00p 785.00p 779.00p 785.00p 1750
14/12/2012 785.00p 785.00p 783.33p 785.00p 4200
13/12/2012 785.00p 785.00p 783.33p 785.00p 2050
12/12/2012 785.00p 785.00p 783.33p 785.00p 7750
11/12/2012 790.00p 790.00p 785.00p 785.00p 60
10/12/2012 785.00p 785.00p 783.33p 785.00p 3910
07/12/2012 782.50p 785.00p 780.00p 785.00p 15547
06/12/2012 782.50p 782.50p 775.00p 782.50p 0
05/12/2012 782.50p 782.50p 775.00p 782.50p 0
04/12/2012 782.50p 782.50p 775.00p 782.50p 0
03/12/2012 782.50p 782.50p 775.00p 782.50p 0
30/11/2012 782.50p 782.50p 775.00p 782.50p 0
29/11/2012 782.50p 782.50p 775.00p 782.50p 2213
28/11/2012 782.50p 782.50p 777.00p 782.50p 0
27/11/2012 782.50p 782.50p 777.00p 782.50p 7740
26/11/2012 782.50p 782.50p 779.61p 782.50p 1370
23/11/2012 782.50p 782.50p 775.00p 782.50p 0
22/11/2012 782.50p 782.50p 775.00p 782.50p 0
21/11/2012 782.50p 782.50p 775.00p 782.50p 15000
20/11/2012 782.50p 782.50p 780.00p 782.50p 2000
19/11/2012 782.50p 782.50p 780.00p 782.50p 8253
16/11/2012 782.50p 788.50p 780.00p 782.50p 0
15/11/2012 782.50p 788.50p 780.00p 782.50p 2665
14/11/2012 782.50p 785.00p 777.50p 782.50p 0
13/11/2012 780.00p 785.00p 777.50p 782.50p 0
12/11/2012 777.50p 785.00p 777.50p 780.00p 5100
09/11/2012 769.50p 779.00p 769.50p 777.50p 16000
08/11/2012 767.50p 779.00p 766.33p 769.50p 2590
07/11/2012 767.50p 775.00p 767.50p 767.50p 3600
06/11/2012 757.50p 775.00p 757.50p 767.50p 2276
05/11/2012 757.50p 761.25p 757.50p 757.50p 0
02/11/2012 757.50p 761.25p 757.50p 757.50p 1000
01/11/2012 757.50p 761.25p 755.00p 757.50p 5220
31/10/2012 757.50p 757.50p 749.63p 757.50p 1005
30/10/2012 757.00p 757.00p 751.40p 757.00p 0
29/10/2012 757.00p 757.00p 751.40p 757.00p 0
26/10/2012 757.00p 757.00p 751.40p 757.00p 0
25/10/2012 757.00p 757.00p 751.40p 757.00p 3490
24/10/2012 757.00p 757.00p 752.52p 757.00p 0
23/10/2012 757.00p 757.00p 752.52p 757.00p 1000
22/10/2012 757.00p 758.50p 755.25p 757.00p 0
19/10/2012 758.50p 758.50p 755.25p 757.00p 1100
18/10/2012 758.50p 760.00p 744.00p 758.50p 0
17/10/2012 758.50p 760.00p 744.00p 758.50p 125236
16/10/2012 758.50p 758.50p 755.25p 758.50p 0
15/10/2012 758.50p 758.50p 755.25p 758.50p 670
12/10/2012 750.50p 757.50p 750.50p 757.50p 900
11/10/2012 750.00p 750.50p 741.50p 750.50p 0
10/10/2012 750.00p 750.00p 741.50p 750.00p 0
09/10/2012 741.50p 750.00p 741.50p 750.00p 6250
08/10/2012 741.50p 745.00p 741.50p 741.50p 259
05/10/2012 741.50p 745.00p 741.50p 741.50p 0
04/10/2012 741.50p 745.00p 741.50p 741.50p 3500
03/10/2012 741.50p 741.50p 740.00p 741.50p 1901
02/10/2012 741.50p 756.00p 740.30p 741.50p 0
01/10/2012 741.50p 756.00p 740.30p 741.50p 0
28/09/2012 741.50p 756.00p 740.30p 741.50p 0
27/09/2012 740.30p 756.00p 740.30p 741.50p 1657
26/09/2012 740.30p 740.30p 731.50p 740.25p 0
25/09/2012 740.00p 740.25p 731.50p 740.25p 0
24/09/2012 737.50p 740.00p 731.50p 740.00p 1125
21/09/2012 737.50p 737.50p 731.50p 737.50p 1860
20/09/2012 737.50p 737.50p 731.00p 737.50p 1156
19/09/2012 737.50p 759.00p 731.50p 737.50p 1770
18/09/2012 737.50p 743.50p 737.50p 737.50p 0
17/09/2012 737.50p 743.50p 737.50p 737.50p 0
14/09/2012 737.50p 743.50p 737.50p 737.50p 1750
13/09/2012 737.50p 737.50p 732.00p 737.50p 0
12/09/2012 737.50p 737.50p 732.00p 737.50p 4428
11/09/2012 737.50p 737.50p 731.50p 737.50p 2590
10/09/2012 737.50p 737.50p 727.00p 737.50p 0
07/09/2012 737.50p 737.50p 727.00p 737.50p 0
06/09/2012 735.00p 735.00p 727.00p 735.00p 1800
05/09/2012 735.00p 742.00p 725.91p 735.00p 0
04/09/2012 735.00p 742.00p 725.91p 735.00p 10394
03/09/2012 735.00p 735.00p 725.00p 735.00p 0
31/08/2012 735.00p 735.00p 725.00p 735.00p 0
30/08/2012 735.00p 735.00p 725.00p 735.00p 0
29/08/2012 735.00p 735.00p 725.00p 735.00p 1600
28/08/2012 734.50p 735.00p 723.00p 735.00p 0
24/08/2012 734.00p 734.50p 723.00p 734.50p 0
23/08/2012 734.00p 734.00p 723.00p 734.00p 0
22/08/2012 734.00p 734.00p 723.00p 734.00p 116000
21/08/2012 734.00p 740.00p 724.00p 734.00p 0
20/08/2012 734.00p 740.00p 724.00p 734.00p 0
17/08/2012 734.00p 740.00p 724.00p 734.00p 0
16/08/2012 734.00p 740.00p 724.00p 734.00p 2020
15/08/2012 734.00p 734.00p 723.00p 734.00p 2387
14/08/2012 734.00p 734.00p 723.00p 734.00p 1524
13/08/2012 735.00p 735.00p 725.00p 734.00p 0
10/08/2012 735.00p 735.00p 725.00p 735.00p 0
09/08/2012 735.00p 735.00p 725.00p 735.00p 260
08/08/2012 735.00p 740.00p 725.00p 735.00p 0
07/08/2012 731.50p 740.00p 725.00p 735.00p 2544
06/08/2012 731.50p 732.00p 731.50p 731.50p 0
03/08/2012 731.50p 732.00p 731.50p 731.50p 850
02/08/2012 736.50p 736.50p 728.00p 731.50p 635000
01/08/2012 735.00p 735.00p 725.00p 735.00p 1227
31/07/2012 738.50p 738.50p 724.00p 735.00p 2293
30/07/2012 739.00p 739.00p 730.00p 738.50p 1622
27/07/2012 740.00p 740.00p 699.00p 739.00p 624
26/07/2012 740.00p 740.00p 730.00p 740.00p 2300
25/07/2012 740.00p 740.00p 729.68p 740.00p 0
24/07/2012 740.00p 740.00p 729.68p 740.00p 0
23/07/2012 740.00p 740.00p 729.68p 740.00p 385
20/07/2012 740.00p 740.00p 732.00p 740.00p 2030
19/07/2012 746.00p 747.50p 730.00p 740.00p 0
18/07/2012 747.50p 747.50p 730.00p 746.00p 7773
17/07/2012 750.00p 750.00p 740.00p 747.50p 950
16/07/2012 750.00p 750.00p 740.00p 750.00p 13692
13/07/2012 750.00p 750.00p 740.00p 750.00p 0
12/07/2012 750.00p 750.00p 740.00p 750.00p 0
11/07/2012 750.00p 750.00p 740.00p 750.00p 210
10/07/2012 750.00p 750.00p 740.00p 750.00p 1409
09/07/2012 750.00p 750.00p 748.50p 750.00p 50500
06/07/2012 750.00p 750.00p 740.00p 750.00p 0
05/07/2012 750.00p 750.00p 740.00p 750.00p 262
04/07/2012 750.00p 750.00p 740.00p 750.00p 0
03/07/2012 750.00p 750.00p 740.00p 750.00p 0
02/07/2012 750.00p 750.00p 740.00p 750.00p 0
29/06/2012 750.00p 750.00p 740.00p 750.00p 36
28/06/2012 750.00p 750.00p 740.00p 750.00p 850
27/06/2012 747.50p 750.00p 742.00p 750.00p 0
26/06/2012 747.50p 747.50p 742.00p 747.50p 2635
25/06/2012 747.50p 747.50p 741.50p 747.50p 560
22/06/2012 745.00p 747.50p 745.00p 747.50p 75
21/06/2012 741.00p 742.50p 733.80p 742.50p 1300
20/06/2012 727.50p 741.00p 727.50p 741.00p 2000
19/06/2012 732.50p 732.50p 732.00p 732.50p 2540
18/06/2012 717.50p 732.50p 701.00p 732.50p 0
15/06/2012 717.50p 717.50p 701.00p 717.50p 0
14/06/2012 717.50p 717.50p 701.00p 717.50p 0
13/06/2012 717.50p 717.50p 701.00p 717.50p 0
12/06/2012 717.50p 717.50p 701.00p 717.50p 0
11/06/2012 710.00p 717.50p 701.00p 717.50p 0
08/06/2012 710.00p 710.00p 701.00p 710.00p 350
07/06/2012 705.00p 710.00p 701.00p 710.00p 1300
06/06/2012 705.00p 707.50p 694.00p 705.00p 0
01/06/2012 705.00p 707.50p 694.00p 705.00p 0
31/05/2012 699.50p 707.00p 694.00p 699.50p 0
30/05/2012 705.00p 707.00p 694.00p 699.50p 0
29/05/2012 705.00p 705.00p 694.00p 700.50p 200
28/05/2012 698.00p 706.50p 693.00p 698.00p 0
25/05/2012 696.50p 706.50p 693.00p 698.00p 0
24/05/2012 702.50p 702.50p 693.00p 696.50p 3169
23/05/2012 704.50p 707.50p 700.00p 704.50p 0
22/05/2012 707.50p 707.50p 700.00p 706.00p 1200
21/05/2012 707.50p 707.50p 700.00p 707.50p 0
18/05/2012 707.50p 707.50p 700.00p 707.50p 2738
17/05/2012 707.50p 707.50p 700.15p 707.50p 1490
16/05/2012 713.30p 713.30p 700.00p 707.50p 113
15/05/2012 715.00p 715.00p 707.00p 715.00p 0
14/05/2012 715.00p 715.00p 707.00p 715.00p 0
11/05/2012 715.00p 715.00p 707.00p 715.00p 950
10/05/2012 715.00p 715.00p 705.17p 715.00p 0
09/05/2012 715.00p 715.00p 705.17p 715.00p 0
08/05/2012 715.00p 715.00p 705.17p 715.00p 0
04/05/2012 715.00p 715.00p 705.17p 715.00p 0
03/05/2012 713.30p 715.00p 705.17p 715.00p 0
02/05/2012 713.30p 713.30p 705.17p 713.25p 1104
01/05/2012 713.30p 713.30p 703.50p 713.25p 0
30/04/2012 712.00p 712.50p 703.50p 712.50p 0
27/04/2012 712.00p 712.00p 711.00p 712.00p 0
26/04/2012 712.00p 712.00p 711.00p 712.00p 0
25/04/2012 712.00p 712.00p 711.00p 712.00p 0
24/04/2012 712.00p 712.00p 711.00p 712.00p 0
23/04/2012 712.00p 712.00p 711.00p 712.00p 0
20/04/2012 712.00p 712.00p 711.00p 712.00p 0
19/04/2012 712.00p 712.00p 711.00p 712.00p 1000
18/04/2012 707.50p 715.00p 707.50p 712.00p 15160
17/04/2012 705.00p 707.50p 698.00p 707.50p 0
16/04/2012 705.00p 705.00p 698.00p 705.00p 0
13/04/2012 705.00p 705.00p 698.00p 705.00p 0
12/04/2012 705.00p 705.00p 698.00p 705.00p 0
11/04/2012 705.00p 705.00p 698.00p 705.00p 1200
10/04/2012 703.30p 721.00p 700.00p 705.00p 0
05/04/2012 709.50p 721.00p 700.00p 709.50p 3060
04/04/2012 710.00p 710.00p 700.00p 709.50p 2200
03/04/2012 710.00p 710.00p 701.00p 710.00p 0
02/04/2012 710.00p 710.00p 701.00p 710.00p 9000

*Close Price adjusted for both dividends and splits