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
12/10/2011 687.50p 702.00p 687.50p 695.50p 1000
11/10/2011 687.50p 690.00p 675.00p 687.50p 0
10/10/2011 682.50p 690.00p 675.00p 687.50p 3630
07/10/2011 682.50p 700.00p 680.00p 682.50p 0
06/10/2011 680.00p 700.00p 680.00p 682.50p 0
05/10/2011 680.00p 700.00p 680.00p 682.50p 0
04/10/2011 700.00p 700.00p 680.00p 680.00p 500
03/10/2011 710.00p 715.00p 700.00p 700.00p 0
30/09/2011 715.00p 715.00p 700.00p 710.00p 7780
29/09/2011 730.00p 730.00p 715.00p 715.00p 3614
28/09/2011 730.00p 730.00p 716.00p 730.00p 1500
27/09/2011 727.50p 736.00p 718.00p 727.50p 0
26/09/2011 727.50p 736.00p 718.00p 727.50p 0
23/09/2011 727.50p 736.00p 718.00p 727.50p 0
22/09/2011 733.50p 736.00p 718.00p 727.50p 0
21/09/2011 734.50p 736.00p 718.00p 734.50p 0
20/09/2011 736.00p 736.00p 718.00p 734.50p 0
19/09/2011 734.50p 736.00p 718.00p 736.00p 2759
16/09/2011 738.50p 749.30p 733.50p 734.50p 0
15/09/2011 734.50p 749.30p 734.50p 738.50p 800
14/09/2011 745.00p 757.00p 734.50p 738.50p 17751
13/09/2011 750.00p 757.00p 740.00p 747.50p 14703
12/09/2011 770.00p 770.00p 741.00p 750.00p 4703
09/09/2011 782.50p 782.50p 765.00p 775.00p 3443
08/09/2011 782.50p 782.50p 765.00p 782.50p 1959
07/09/2011 782.50p 782.50p 765.00p 782.50p 0
06/09/2011 782.50p 782.50p 765.00p 782.50p 6000
05/09/2011 785.00p 785.00p 770.00p 782.50p 900
02/09/2011 785.00p 792.50p 777.00p 785.00p 0
01/09/2011 785.00p 792.50p 777.00p 785.00p 0
31/08/2011 785.00p 792.50p 777.00p 785.00p 0
30/08/2011 785.00p 792.50p 777.00p 785.00p 0
26/08/2011 787.50p 792.50p 777.00p 785.00p 0
25/08/2011 787.50p 792.50p 777.00p 787.50p 0
24/08/2011 792.50p 792.50p 777.00p 787.50p 3100
23/08/2011 792.50p 806.50p 792.50p 792.50p 1900
22/08/2011 802.50p 807.50p 792.50p 792.50p 0
19/08/2011 807.50p 807.50p 796.00p 802.50p 60
18/08/2011 812.50p 812.50p 800.00p 807.50p 2794
17/08/2011 812.50p 812.50p 801.00p 812.50p 1269
16/08/2011 812.50p 830.00p 812.50p 812.50p 0
15/08/2011 815.00p 830.00p 812.75p 812.75p 0
12/08/2011 817.50p 830.00p 817.50p 817.50p 3050
11/08/2011 817.50p 817.50p 805.00p 817.50p 1060
10/08/2011 817.50p 825.00p 817.50p 817.50p 1110
09/08/2011 817.50p 820.00p 817.50p 817.50p 1000
08/08/2011 822.50p 825.00p 822.50p 822.50p 0
05/08/2011 840.00p 855.00p 825.00p 825.00p 0
04/08/2011 844.00p 855.00p 837.00p 844.00p 1800
03/08/2011 847.50p 847.50p 835.00p 845.00p 3500
02/08/2011 847.50p 853.00p 845.00p 847.50p 0
01/08/2011 845.00p 853.00p 845.00p 847.50p 900
29/07/2011 845.00p 855.00p 837.00p 845.00p 6366
28/07/2011 845.00p 845.00p 835.00p 845.00p 0
27/07/2011 845.00p 845.00p 835.00p 845.00p 1602
26/07/2011 835.00p 850.00p 835.00p 845.00p 5200
25/07/2011 832.50p 835.00p 827.00p 835.00p 3180
22/07/2011 832.50p 838.50p 832.50p 832.50p 800
21/07/2011 830.00p 838.00p 830.00p 832.50p 1850
20/07/2011 832.50p 832.50p 820.00p 830.00p 1935
19/07/2011 837.50p 845.00p 832.50p 832.50p 1900
18/07/2011 832.50p 837.50p 820.00p 837.50p 0
15/07/2011 832.50p 832.50p 820.00p 832.50p 4085
14/07/2011 832.50p 845.00p 832.50p 832.50p 5800
13/07/2011 832.50p 839.80p 820.00p 832.50p 0
12/07/2011 835.00p 839.80p 820.00p 832.50p 4109
11/07/2011 837.50p 840.00p 835.00p 836.50p 0
08/07/2011 840.00p 840.00p 835.00p 840.00p 2608
07/07/2011 845.00p 845.25p 835.00p 840.00p 0
06/07/2011 842.50p 845.00p 835.00p 845.00p 8196
05/07/2011 850.00p 862.00p 850.00p 850.00p 0
04/07/2011 862.00p 862.00p 850.00p 850.00p 4340
01/07/2011 867.00p 867.00p 862.00p 862.00p 1000
30/06/2011 867.50p 867.50p 861.50p 867.00p 1200
29/06/2011 870.00p 870.00p 859.00p 867.50p 6439
28/06/2011 870.00p 879.80p 870.00p 870.00p 1140
27/06/2011 870.00p 879.80p 870.00p 870.00p 390
24/06/2011 870.00p 870.00p 860.00p 870.00p 0
23/06/2011 870.00p 870.00p 860.00p 870.00p 1250
22/06/2011 870.00p 879.80p 870.00p 875.00p 0
21/06/2011 870.00p 879.80p 870.00p 872.50p 700
20/06/2011 875.00p 880.00p 865.00p 872.50p 5133
17/06/2011 881.00p 883.09p 870.00p 870.00p 2840
16/06/2011 885.00p 885.00p 880.00p 881.00p 3185
15/06/2011 885.00p 889.00p 882.50p 882.50p 14300
14/06/2011 885.00p 889.00p 882.50p 882.50p 13500
13/06/2011 888.50p 888.50p 883.00p 885.00p 941
10/06/2011 888.50p 894.40p 886.00p 886.00p 950
09/06/2011 888.50p 896.00p 886.00p 886.00p 6000
08/06/2011 888.50p 894.40p 886.00p 886.00p 32501
07/06/2011 888.50p 888.50p 880.00p 888.50p 2755
06/06/2011 888.50p 890.00p 887.00p 888.50p 26601
03/06/2011 888.50p 888.50p 880.00p 884.50p 0
02/06/2011 888.50p 888.50p 880.00p 884.50p 3845
01/06/2011 889.50p 889.50p 882.00p 889.50p 945
31/05/2011 889.50p 893.23p 882.00p 889.50p 0
27/05/2011 883.50p 893.23p 882.00p 889.50p 5358
26/05/2011 883.50p 895.00p 883.50p 883.50p 7500
25/05/2011 881.30p 881.30p 872.00p 881.25p 762
24/05/2011 879.50p 889.10p 879.50p 881.25p 740
23/05/2011 877.00p 886.00p 877.00p 879.00p 800
20/05/2011 877.00p 877.50p 868.00p 877.50p 1396
19/05/2011 877.50p 877.50p 869.00p 877.00p 3285
18/05/2011 874.50p 885.00p 874.50p 876.50p 1600
17/05/2011 874.50p 875.00p 872.00p 875.00p 0
16/05/2011 873.50p 874.50p 872.00p 874.50p 57800
13/05/2011 865.00p 876.50p 865.00p 876.50p 0
12/05/2011 865.00p 870.00p 861.00p 865.00p 0
11/05/2011 865.00p 870.00p 861.00p 865.00p 5640
10/05/2011 860.00p 865.00p 844.00p 865.00p 0
09/05/2011 854.00p 862.50p 844.00p 860.00p 0
06/05/2011 859.00p 862.50p 844.00p 854.00p 0
05/05/2011 859.00p 859.00p 844.00p 859.00p 0
04/05/2011 856.50p 859.00p 844.00p 859.00p 0
03/05/2011 844.00p 856.50p 844.00p 856.50p 1100
28/04/2011 841.50p 850.00p 841.50p 844.00p 1700
27/04/2011 840.50p 848.00p 840.50p 841.50p 1800
26/04/2011 840.50p 840.50p 833.00p 840.50p 675
21/04/2011 839.50p 841.50p 830.00p 840.50p 0
20/04/2011 837.50p 839.50p 830.00p 839.50p 2278
19/04/2011 826.50p 837.50p 826.50p 837.50p 2540
18/04/2011 826.50p 833.00p 820.00p 826.50p 0
15/04/2011 825.00p 833.00p 820.00p 826.50p 3200
14/04/2011 825.00p 825.00p 820.00p 825.00p 2653
13/04/2011 825.50p 833.00p 825.00p 825.00p 2500
12/04/2011 825.50p 827.50p 805.00p 825.50p 0
11/04/2011 817.50p 827.50p 805.00p 825.50p 0
08/04/2011 812.50p 820.00p 805.00p 820.00p 3857
07/04/2011 810.00p 812.50p 805.00p 812.50p 0
06/04/2011 807.50p 810.00p 805.00p 810.00p 1052
05/04/2011 801.50p 807.50p 801.50p 807.50p 2200
04/04/2011 762.50p 800.00p 762.50p 790.00p 6618
01/04/2011 757.50p 765.00p 757.50p 762.50p 6492
31/03/2011 757.50p 757.50p 745.00p 757.50p 0
30/03/2011 745.00p 757.50p 745.00p 757.50p 3762
29/03/2011 745.00p 750.00p 745.00p 745.00p 2150
28/03/2011 742.50p 745.00p 738.00p 745.00p 1260
25/03/2011 740.00p 740.00p 735.00p 740.00p 1175
24/03/2011 740.00p 744.00p 735.00p 740.00p 3440
23/03/2011 740.00p 740.00p 736.50p 740.00p 920
22/03/2011 735.50p 740.00p 735.50p 740.00p 2000
21/03/2011 735.50p 735.50p 735.20p 735.50p 850
18/03/2011 733.00p 735.50p 730.90p 735.50p 0
17/03/2011 733.00p 735.00p 730.90p 733.00p 0
16/03/2011 735.00p 735.00p 730.90p 733.00p 2850
15/03/2011 750.00p 750.00p 731.40p 735.00p 2830
14/03/2011 752.50p 752.50p 741.00p 752.50p 0
11/03/2011 752.50p 752.50p 741.00p 752.50p 0
10/03/2011 752.50p 752.50p 741.00p 752.50p 4084
09/03/2011 747.50p 763.00p 752.50p 752.50p 2800
08/03/2011 747.50p 760.00p 735.00p 747.50p 0
07/03/2011 747.50p 760.00p 735.00p 747.50p 0
04/03/2011 747.50p 760.00p 735.00p 747.00p 9100
03/03/2011 747.50p 940.00p 747.50p 747.50p 950
02/03/2011 744.50p 755.00p 747.50p 747.50p 2400
01/03/2011 735.00p 753.50p 747.50p 747.50p 1100
28/02/2011 725.00p 735.00p 720.00p 735.00p 2050
25/02/2011 725.00p 730.00p 722.00p 728.00p 0
24/02/2011 722.00p 730.00p 722.00p 728.00p 0
23/02/2011 722.50p 730.00p 722.00p 722.00p 0
22/02/2011 720.00p 730.00p 722.50p 722.50p 3950
21/02/2011 720.00p 720.00p 711.00p 720.00p 1371
18/02/2011 720.00p 728.00p 710.00p 720.00p 52250
17/02/2011 720.00p 720.00p 710.00p 720.00p 3096
16/02/2011 720.00p 720.00p 705.00p 720.00p 0
15/02/2011 720.00p 720.00p 705.00p 720.00p 0
14/02/2011 720.00p 720.00p 705.00p 720.00p 0
11/02/2011 717.50p 720.00p 705.00p 720.00p 0
10/02/2011 705.00p 717.50p 705.00p 717.50p 4453
09/02/2011 730.00p 730.00p 715.50p 715.50p 5736
08/02/2011 710.00p 715.50p 710.00p 715.50p 8054
07/02/2011 703.00p 712.50p 703.00p 712.50p 450
04/02/2011 725.00p 725.00p 712.50p 712.50p 12500
03/02/2011 711.00p 725.00p 711.00p 712.50p 13650
02/02/2011 704.00p 710.00p 704.00p 710.00p 13286
01/02/2011 697.50p 707.30p 697.50p 700.00p 86145
31/01/2011 702.50p 710.00p 696.50p 697.50p 15000
28/01/2011 710.00p 712.00p 700.00p 702.50p 6796
27/01/2011 712.50p 712.50p 705.00p 710.00p 1387
26/01/2011 712.50p 712.50p 705.00p 710.00p 902
25/01/2011 712.50p 712.50p 705.00p 710.00p 381
24/01/2011 712.50p 712.50p 705.00p 710.00p 0
21/01/2011 720.00p 720.00p 705.00p 710.00p 1471
20/01/2011 720.00p 720.00p 712.50p 712.50p 0
19/01/2011 720.00p 720.00p 715.00p 715.00p 0
18/01/2011 720.00p 720.00p 715.00p 720.00p 0
17/01/2011 717.50p 720.00p 715.00p 720.00p 0
14/01/2011 715.00p 720.00p 715.00p 715.00p 0
13/01/2011 710.00p 720.00p 710.00p 715.00p 0
12/01/2011 710.00p 715.00p 710.00p 715.00p 3075
11/01/2011 710.00p 715.00p 710.00p 715.00p 3369
10/01/2011 720.00p 720.00p 715.00p 715.00p 0
07/01/2011 720.00p 720.00p 715.00p 715.00p 979
06/01/2011 720.00p 730.00p 715.00p 715.00p 665
05/01/2011 715.00p 730.00p 702.00p 715.00p 3932
04/01/2011 715.00p 730.00p 715.00p 715.00p 2250
31/12/2010 715.00p 715.00p 715.00p 715.00p 0
30/12/2010 715.00p 715.00p 715.00p 715.00p 0
29/12/2010 714.50p 715.00p 714.50p 715.00p 0
24/12/2010 712.50p 714.50p 712.50p 714.50p 0

*Close Price adjusted for both dividends and splits