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
19/05/2010 600.00p 600.00p 585.00p 585.00p 0
18/05/2010 610.00p 610.00p 605.00p 610.00p 0
17/05/2010 620.00p 635.00p 605.00p 610.00p 3080
14/05/2010 620.00p 625.00p 620.00p 620.00p 1600
13/05/2010 615.00p 625.00p 615.00p 620.00p 0
12/05/2010 615.00p 615.00p 605.00p 615.00p 0
11/05/2010 620.00p 630.00p 610.00p 615.00p 1763
10/05/2010 587.50p 627.50p 585.00p 620.00p 4735
07/05/2010 612.50p 612.50p 587.50p 587.50p 0
06/05/2010 615.00p 625.00p 612.50p 615.00p 0
05/05/2010 640.00p 640.00p 615.00p 615.00p 4760
04/05/2010 665.00p 665.00p 635.00p 645.00p 1231
30/04/2010 660.00p 665.00p 645.00p 660.00p 2047
29/04/2010 655.00p 665.00p 645.00p 660.00p 1350
28/04/2010 637.50p 658.00p 637.50p 655.00p 5525
27/04/2010 650.00p 650.00p 637.50p 637.50p 0
26/04/2010 657.50p 665.00p 655.00p 657.50p 2272
23/04/2010 657.50p 670.00p 657.50p 657.50p 10000
22/04/2010 670.00p 670.00p 657.50p 657.50p 0
21/04/2010 675.00p 685.00p 670.00p 670.00p 1105
20/04/2010 676.50p 680.00p 662.00p 675.00p 1270
19/04/2010 685.00p 685.00p 676.50p 676.50p 1200
16/04/2010 685.00p 695.00p 680.00p 685.00p 651
15/04/2010 700.00p 700.00p 680.00p 690.00p 128150
14/04/2010 707.50p 715.00p 695.00p 705.00p 3500
13/04/2010 677.50p 702.50p 677.50p 697.50p 2160
12/04/2010 675.00p 690.00p 675.00p 677.50p 0
09/04/2010 657.50p 682.50p 657.50p 670.00p 3000
08/04/2010 647.50p 660.00p 647.50p 650.00p 1845
07/04/2010 640.00p 660.00p 640.00p 647.50p 3015
06/04/2010 637.50p 650.00p 637.50p 640.00p 0
01/04/2010 630.00p 645.00p 630.00p 637.50p 1200
31/03/2010 622.50p 640.00p 616.00p 627.50p 1435
30/03/2010 610.00p 622.50p 610.00p 622.50p 2400
29/03/2010 617.50p 625.00p 610.00p 610.00p 1900
26/03/2010 605.00p 615.00p 605.00p 615.00p 0
25/03/2010 592.50p 605.00p 591.00p 605.00p 2296
24/03/2010 582.50p 590.00p 582.50p 587.50p 0
23/03/2010 582.50p 588.00p 578.00p 582.50p 4384
22/03/2010 585.00p 585.00p 580.00p 582.50p 5029
19/03/2010 580.00p 590.00p 580.00p 585.00p 10800
18/03/2010 562.50p 578.50p 562.50p 578.50p 0
17/03/2010 557.50p 565.00p 550.00p 562.50p 16349
16/03/2010 555.00p 557.50p 555.00p 557.50p 0
15/03/2010 547.50p 555.00p 547.50p 552.50p 6800
12/03/2010 537.50p 550.00p 530.00p 547.50p 888
11/03/2010 532.50p 537.50p 532.50p 537.50p 0
10/03/2010 532.50p 532.50p 530.00p 532.50p 0
09/03/2010 535.00p 535.00p 520.00p 530.00p 0
08/03/2010 527.50p 530.00p 520.00p 530.00p 0
05/03/2010 527.50p 530.00p 515.00p 527.50p 6738
04/03/2010 525.00p 527.50p 515.00p 527.50p 0
03/03/2010 520.00p 525.00p 515.00p 525.00p 3755
02/03/2010 520.00p 520.00p 512.50p 520.00p 1016
01/03/2010 517.50p 520.00p 512.50p 520.00p 1935
26/02/2010 517.50p 520.00p 510.00p 517.50p 13415
25/02/2010 517.50p 520.00p 510.00p 517.50p 893
24/02/2010 522.50p 522.50p 510.00p 517.50p 0
23/02/2010 522.50p 528.00p 520.00p 522.50p 2900
22/02/2010 522.50p 525.00p 520.00p 525.00p 0
19/02/2010 522.50p 522.50p 520.00p 522.50p 0
18/02/2010 522.50p 522.50p 520.00p 522.50p 0
17/02/2010 525.00p 530.00p 520.00p 522.50p 26845
16/02/2010 527.50p 532.50p 525.00p 527.50p 0
15/02/2010 530.00p 533.00p 527.50p 527.50p 1450
12/02/2010 525.00p 535.00p 525.00p 530.00p 10000
11/02/2010 522.50p 527.50p 522.50p 525.00p 0
10/02/2010 517.50p 522.50p 515.00p 522.50p 0
09/02/2010 515.00p 517.50p 512.50p 517.50p 0
08/02/2010 515.00p 525.00p 512.50p 515.00p 885
05/02/2010 520.00p 520.00p 512.50p 517.50p 0
04/02/2010 520.00p 520.00p 512.50p 520.00p 0
03/02/2010 520.00p 523.00p 512.50p 520.00p 3045
02/02/2010 517.50p 522.00p 512.50p 520.00p 1850
01/02/2010 515.00p 520.00p 512.50p 517.50p 3000
29/01/2010 515.00p 517.50p 512.50p 515.00p 0
28/01/2010 515.00p 515.00p 512.50p 515.00p 0
27/01/2010 517.50p 517.50p 510.00p 515.00p 7130
26/01/2010 517.50p 517.50p 512.50p 517.50p 0
25/01/2010 525.00p 525.00p 512.50p 517.50p 10033
22/01/2010 527.50p 530.00p 520.00p 525.00p 2200
21/01/2010 527.50p 535.00p 520.00p 527.50p 1000
20/01/2010 532.50p 532.50p 520.00p 527.50p 0
19/01/2010 555.00p 555.00p 520.00p 532.50p 14200
18/01/2010 555.00p 555.00p 545.00p 555.00p 10500
15/01/2010 545.00p 555.00p 540.00p 555.00p 10000
14/01/2010 532.50p 552.50p 532.50p 545.00p 10000
13/01/2010 532.50p 542.50p 530.00p 532.50p 0
12/01/2010 530.00p 540.00p 527.50p 532.50p 12900
11/01/2010 525.00p 543.00p 525.00p 530.00p 1800
08/01/2010 525.00p 540.00p 511.00p 525.00p 6758
07/01/2010 525.00p 540.00p 510.00p 525.00p 762
06/01/2010 525.00p 540.00p 525.00p 525.00p 0
05/01/2010 525.00p 540.00p 525.00p 525.00p 700
04/01/2010 525.00p 540.00p 525.00p 525.00p 0
31/12/2009 525.00p 525.00p 522.50p 525.00p 0
30/12/2009 525.00p 535.00p 496.00p 525.00p 900
29/12/2009 515.00p 535.00p 502.00p 525.00p 3000
24/12/2009 515.00p 535.00p 510.00p 515.00p 0
23/12/2009 515.00p 535.00p 515.00p 515.00p 0
22/12/2009 525.00p 535.00p 510.00p 515.00p 0
21/12/2009 527.50p 535.00p 520.00p 527.50p 0
18/12/2009 532.50p 545.00p 517.50p 522.50p 0
17/12/2009 532.50p 545.00p 530.00p 532.50p 0
16/12/2009 540.00p 555.00p 532.50p 532.50p 0
15/12/2009 550.00p 567.50p 535.00p 540.00p 14399
14/12/2009 550.00p 567.50p 547.50p 550.00p 0
11/12/2009 537.50p 567.50p 537.50p 547.00p 0
10/12/2009 540.00p 562.50p 537.50p 537.50p 1400
09/12/2009 540.00p 540.00p 537.50p 540.00p 0
08/12/2009 558.00p 558.00p 537.50p 542.50p 0
07/12/2009 556.50p 565.00p 537.50p 558.00p 3536
04/12/2009 555.00p 558.00p 537.50p 556.50p 0
03/12/2009 552.50p 555.00p 537.50p 555.00p 0
02/12/2009 537.50p 555.00p 537.50p 555.00p 4439
01/12/2009 502.50p 537.50p 502.50p 537.50p 0
30/11/2009 502.50p 507.50p 496.00p 505.00p 6562
27/11/2009 502.50p 502.50p 487.00p 502.50p 6562
26/11/2009 513.50p 520.00p 502.50p 502.50p 4368
25/11/2009 510.00p 515.00p 497.50p 513.50p 30000
24/11/2009 507.50p 510.00p 497.50p 510.00p 0
23/11/2009 490.00p 505.00p 490.00p 505.00p 0
20/11/2009 487.50p 500.00p 487.50p 495.00p 0
19/11/2009 500.00p 500.00p 487.50p 487.50p 10000
18/11/2009 507.50p 515.00p 492.50p 500.00p 2580
17/11/2009 507.50p 507.50p 500.00p 507.50p 16500
16/11/2009 507.50p 510.00p 495.00p 507.50p 1000
13/11/2009 515.00p 515.00p 500.00p 507.50p 0
12/11/2009 515.00p 515.00p 500.00p 515.00p 0
11/11/2009 510.00p 520.00p 500.00p 515.00p 2840
10/11/2009 502.50p 510.00p 500.00p 510.00p 0
09/11/2009 500.00p 510.00p 500.00p 510.00p 0
06/11/2009 492.50p 502.50p 492.50p 500.00p 0
05/11/2009 492.50p 492.50p 450.00p 492.50p 0
04/11/2009 485.00p 495.00p 450.00p 492.50p 0
03/11/2009 480.00p 485.00p 450.00p 485.00p 0
02/11/2009 480.00p 480.00p 440.00p 480.00p 0
30/10/2009 490.00p 490.00p 440.00p 480.00p 762
29/10/2009 492.50p 492.50p 450.00p 490.00p 785
28/10/2009 497.50p 535.00p 495.00p 495.00p 0
27/10/2009 500.00p 535.00p 497.50p 500.00p 1390
26/10/2009 520.00p 535.00p 505.00p 510.00p 2150
23/10/2009 517.50p 550.00p 515.00p 517.50p 0
22/10/2009 512.50p 550.00p 512.50p 517.50p 0
21/10/2009 520.00p 550.00p 510.00p 515.00p 30000
20/10/2009 540.00p 550.00p 517.50p 520.00p 0
19/10/2009 550.00p 540.00p 524.61p 540.00p 10000
16/10/2009 550.00p 545.00p 545.00p 550.00p 15000
15/10/2009 550.00p 552.50p 545.00p 550.00p 15000
14/10/2009 541.00p 565.00p 550.00p 550.00p 1175
13/10/2009 541.00p 550.00p 537.50p 538.00p 0
12/10/2009 535.50p 550.00p 535.50p 538.00p 0
09/10/2009 545.00p 550.00p 530.00p 530.50p 1189
08/10/2009 545.00p 550.00p 537.50p 545.00p 181224
07/10/2009 532.50p 550.00p 532.50p 542.50p 0
06/10/2009 532.50p 550.00p 522.50p 532.50p 0
05/10/2009 547.50p 550.00p 522.50p 532.50p 0
02/10/2009 550.00p 552.50p 545.00p 550.00p 0
01/10/2009 562.50p 562.50p 550.00p 555.00p 0
30/09/2009 545.00p 562.50p 545.00p 562.50p 0
29/09/2009 532.50p 545.00p 500.00p 545.00p 0
28/09/2009 512.50p 527.50p 512.50p 527.50p 942
25/09/2009 507.50p 512.50p 497.50p 512.50p 0
24/09/2009 500.00p 507.50p 497.50p 507.50p 0
23/09/2009 507.50p 507.50p 497.50p 507.50p 0
22/09/2009 505.00p 507.50p 497.50p 507.50p 0
21/09/2009 495.00p 505.00p 495.00p 505.00p 0

*Close Price adjusted for both dividends and splits