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
15/05/2013 902.50p 912.50p 893.75p 905.00p 4743
14/05/2013 900.00p 913.00p 894.50p 902.50p 4469
13/05/2013 882.50p 900.00p 882.50p 894.50p 5400
10/05/2013 880.00p 888.00p 880.00p 882.50p 802
09/05/2013 880.00p 880.00p 871.00p 880.00p 470
08/05/2013 880.00p 880.00p 871.00p 880.00p 2500
07/05/2013 877.50p 890.00p 877.50p 880.00p 0
03/05/2013 875.00p 877.50p 861.00p 877.50p 0
02/05/2013 875.00p 875.00p 861.00p 875.00p 1060
01/05/2013 875.00p 885.00p 875.00p 875.00p 5700
30/04/2013 875.00p 875.00p 861.00p 875.00p 2900
29/04/2013 875.00p 883.00p 861.00p 875.00p 0
26/04/2013 875.00p 883.00p 861.00p 875.00p 3558
25/04/2013 874.00p 875.00p 862.40p 875.00p 0
24/04/2013 875.00p 875.00p 862.40p 875.00p 2486
23/04/2013 875.00p 884.50p 875.00p 875.00p 4250
22/04/2013 875.00p 885.00p 862.40p 875.00p 4400
19/04/2013 880.00p 887.82p 867.00p 877.50p 17664
18/04/2013 880.00p 894.00p 870.00p 880.00p 0
17/04/2013 882.50p 894.00p 870.00p 882.50p 0
16/04/2013 885.00p 894.00p 870.00p 882.50p 6195
15/04/2013 885.00p 899.00p 885.00p 885.00p 824
12/04/2013 885.00p 890.00p 885.00p 885.00p 1600
11/04/2013 877.50p 889.00p 871.20p 885.00p 6562
10/04/2013 880.00p 880.00p 871.60p 877.50p 1922
09/04/2013 880.00p 880.00p 870.00p 880.00p 2200
08/04/2013 880.00p 880.00p 861.00p 880.00p 467
05/04/2013 880.00p 880.00p 869.00p 880.00p 4682
04/04/2013 880.00p 882.00p 870.00p 880.00p 0
03/04/2013 880.00p 882.00p 870.00p 880.00p 2230
02/04/2013 882.50p 882.50p 870.60p 880.00p 10071
28/03/2013 880.00p 890.00p 870.60p 880.00p 8037
27/03/2013 882.50p 882.50p 870.00p 870.00p 20432
26/03/2013 882.50p 890.00p 871.00p 882.50p 0
25/03/2013 882.50p 890.00p 871.00p 882.50p 8217
22/03/2013 880.00p 882.00p 871.00p 880.00p 20097
21/03/2013 880.00p 882.00p 870.00p 880.00p 10808
20/03/2013 880.00p 882.50p 871.00p 880.00p 0
19/03/2013 882.50p 882.50p 871.00p 880.00p 4696
18/03/2013 885.00p 885.00p 878.00p 882.50p 0
15/03/2013 885.00p 885.00p 878.00p 885.00p 0
14/03/2013 885.00p 885.00p 878.00p 885.00p 1372
13/03/2013 885.00p 895.00p 882.50p 885.00p 0
12/03/2013 882.50p 895.00p 882.50p 885.00p 18800
11/03/2013 874.00p 895.00p 871.00p 882.50p 7172
08/03/2013 872.50p 874.00p 867.50p 874.00p 0
07/03/2013 870.00p 872.50p 860.00p 872.50p 977
06/03/2013 871.50p 873.20p 861.96p 870.00p 12305
05/03/2013 871.50p 871.50p 859.73p 871.50p 1400
04/03/2013 875.30p 875.30p 863.00p 871.50p 4600
01/03/2013 885.00p 885.00p 875.25p 875.25p 1000
28/02/2013 885.50p 889.00p 877.50p 885.00p 1600
27/02/2013 885.50p 892.75p 878.00p 885.50p 6231
26/02/2013 887.50p 895.00p 885.50p 885.50p 6210
25/02/2013 890.00p 900.00p 875.00p 890.00p 7869
22/02/2013 880.50p 897.50p 880.00p 890.00p 1275
21/02/2013 872.50p 880.00p 872.50p 880.00p 700
20/02/2013 872.50p 880.00p 872.50p 880.00p 5700
19/02/2013 868.00p 875.20p 868.00p 872.50p 700
18/02/2013 868.00p 869.00p 868.00p 868.00p 1775
15/02/2013 868.00p 878.00p 856.00p 868.00p 0
14/02/2013 868.00p 878.00p 856.00p 868.00p 7548
13/02/2013 868.00p 878.00p 868.00p 868.00p 12660
12/02/2013 866.50p 875.50p 866.50p 868.00p 5150
11/02/2013 866.50p 866.50p 857.00p 866.50p 0
08/02/2013 866.50p 866.50p 857.00p 866.50p 920
07/02/2013 866.50p 867.00p 866.50p 866.50p 0
06/02/2013 866.50p 867.00p 866.50p 866.50p 4000
05/02/2013 870.00p 870.00p 850.00p 866.50p 22091
04/02/2013 870.00p 876.00p 860.00p 870.00p 0
01/02/2013 867.50p 876.00p 860.00p 870.00p 3314
31/01/2013 870.00p 870.00p 860.00p 867.50p 3325
30/01/2013 878.50p 885.50p 862.00p 870.00p 19655
29/01/2013 885.50p 892.00p 865.00p 885.50p 0
28/01/2013 884.30p 892.00p 865.00p 885.50p 0
25/01/2013 879.50p 892.00p 865.00p 884.25p 4922
24/01/2013 872.00p 883.50p 872.00p 879.50p 7700
23/01/2013 869.50p 879.00p 861.68p 872.00p 2342
22/01/2013 829.00p 879.00p 825.00p 867.00p 6395
21/01/2013 825.00p 831.40p 824.11p 825.00p 3527
18/01/2013 825.00p 825.00p 816.67p 825.00p 0
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

*Close Price adjusted for both dividends and splits