NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
28/02/2020 1,075.00p 1,100.00p 1,070.00p 1,100.00p 37515
27/02/2020 1,175.00p 1,175.00p 1,090.00p 1,100.00p 25651
26/02/2020 1,160.00p 1,200.00p 1,145.15p 1,175.00p 48684
25/02/2020 1,155.00p 1,164.60p 1,150.13p 1,160.00p 32955
24/02/2020 1,175.00p 1,175.00p 1,150.00p 1,160.00p 37206
21/02/2020 1,180.00p 1,186.21p 1,170.52p 1,175.00p 137834
20/02/2020 1,185.00p 1,187.50p 1,178.99p 1,180.00p 137156
19/02/2020 1,180.00p 1,185.00p 1,170.00p 1,180.00p 34535
18/02/2020 1,180.00p 1,180.00p 1,170.00p 1,175.00p 15156
17/02/2020 1,180.00p 1,184.00p 1,175.00p 1,175.00p 9796
14/02/2020 1,200.00p 1,200.00p 1,175.00p 1,185.00p 222967
13/02/2020 1,215.00p 1,217.08p 1,190.25p 1,200.00p 4513
12/02/2020 1,215.00p 1,215.00p 1,202.40p 1,215.00p 21074
11/02/2020 1,220.00p 1,220.00p 1,204.67p 1,210.00p 12834
10/02/2020 1,215.00p 1,220.00p 1,204.67p 1,220.00p 9966
07/02/2020 1,215.00p 1,233.75p 1,215.00p 1,215.00p 4392
06/02/2020 1,240.00p 1,240.00p 1,215.00p 1,235.00p 15077
05/02/2020 1,220.00p 1,234.70p 1,223.30p 1,227.50p 7637
04/02/2020 1,220.00p 1,235.00p 1,211.50p 1,220.00p 33145
03/02/2020 1,190.00p 1,213.50p 1,185.00p 1,210.00p 21489
31/01/2020 1,200.00p 1,210.00p 1,193.70p 1,210.00p 11012
30/01/2020 1,200.00p 1,202.50p 1,191.10p 1,195.00p 18271
29/01/2020 1,235.00p 1,236.00p 1,225.25p 1,230.00p 14887
28/01/2020 1,245.00p 1,230.25p 1,220.00p 1,225.00p 15982
27/01/2020 1,245.00p 1,245.00p 1,232.00p 1,235.00p 8190
24/01/2020 1,235.00p 1,240.00p 1,228.60p 1,235.00p 35387
23/01/2020 1,230.00p 1,249.80p 1,230.00p 1,235.00p 20297
22/01/2020 1,250.00p 1,250.00p 1,237.00p 1,250.00p 24560
21/01/2020 1,230.00p 1,250.00p 1,230.00p 1,250.00p 15027
20/01/2020 1,250.00p 1,250.00p 1,230.00p 1,250.00p 30700
17/01/2020 1,250.00p 1,250.00p 1,235.00p 1,250.00p 10139
16/01/2020 1,255.00p 1,255.00p 1,236.40p 1,255.00p 14204
15/01/2020 1,240.00p 1,245.00p 1,233.13p 1,245.00p 10710
14/01/2020 1,230.00p 1,243.46p 1,230.00p 1,230.00p 77583
13/01/2020 1,225.00p 1,245.00p 1,225.00p 1,240.00p 15930
10/01/2020 1,210.00p 1,238.20p 1,210.00p 1,227.50p 14085
09/01/2020 1,200.00p 1,225.00p 1,200.00p 1,225.00p 23075
08/01/2020 1,200.00p 1,214.85p 1,198.90p 1,207.50p 12238
07/01/2020 1,205.00p 1,215.00p 1,201.30p 1,215.00p 16276
06/01/2020 1,200.00p 1,218.40p 1,196.70p 1,200.00p 13653
03/01/2020 1,200.00p 1,213.76p 1,195.85p 1,205.00p 14702
02/01/2020 1,215.00p 1,215.00p 1,205.13p 1,215.00p 9827
31/12/2019 1,200.00p 1,214.85p 1,198.46p 1,210.00p 12115
30/12/2019 1,185.00p 1,200.00p 1,185.00p 1,200.00p 18048
27/12/2019 1,190.00p 1,200.00p 1,184.33p 1,200.00p 33949
24/12/2019 1,170.00p 1,190.00p 1,170.00p 1,180.00p 4089
23/12/2019 1,160.00p 1,185.00p 1,155.00p 1,185.00p 38592
20/12/2019 1,155.00p 1,160.00p 1,140.00p 1,160.00p 45363
19/12/2019 1,150.00p 1,155.00p 1,145.00p 1,155.00p 15494
18/12/2019 1,125.00p 1,150.00p 1,111.70p 1,150.00p 121713
17/12/2019 1,105.00p 1,116.67p 1,102.95p 1,115.00p 214930
16/12/2019 1,100.00p 1,105.50p 1,096.50p 1,105.00p 99461
13/12/2019 1,110.00p 1,110.00p 1,095.00p 1,102.50p 75235
12/12/2019 1,100.00p 1,100.00p 1,092.05p 1,100.00p 25607
11/12/2019 1,105.00p 1,105.00p 1,080.00p 1,090.00p 33463
10/12/2019 1,100.00p 1,105.00p 1,087.50p 1,105.00p 23822
09/12/2019 1,100.00p 1,100.00p 1,092.20p 1,100.00p 10528
06/12/2019 1,090.00p 1,099.00p 1,090.00p 1,095.00p 17929
05/12/2019 1,100.00p 1,110.00p 1,092.50p 1,100.00p 33835
04/12/2019 1,115.00p 1,110.00p 1,092.50p 1,110.00p 60366
03/12/2019 1,115.00p 1,118.00p 1,065.00p 1,095.00p 36102
02/12/2019 1,130.00p 1,130.00p 1,115.00p 1,115.00p 29960
29/11/2019 1,120.00p 1,125.39p 1,115.00p 1,115.00p 14329
28/11/2019 1,125.00p 1,130.00p 1,121.00p 1,130.00p 42371
27/11/2019 1,125.00p 1,128.61p 1,122.81p 1,125.00p 13722
26/11/2019 1,130.00p 1,133.00p 1,124.17p 1,130.00p 17715
25/11/2019 1,120.00p 1,131.25p 1,120.00p 1,120.00p 9558
22/11/2019 1,120.00p 1,127.50p 1,115.00p 1,115.00p 23658
21/11/2019 1,125.00p 1,125.00p 1,111.00p 1,125.00p 25646
20/11/2019 1,130.00p 1,130.00p 1,120.00p 1,120.00p 36363
19/11/2019 1,135.00p 1,135.00p 1,125.00p 1,130.00p 24336
18/11/2019 1,135.00p 1,135.00p 1,127.75p 1,130.00p 12122
15/11/2019 1,130.00p 1,131.00p 1,123.45p 1,130.00p 13878
14/11/2019 1,130.00p 1,138.47p 1,100.00p 1,125.00p 77867
13/11/2019 1,135.00p 1,138.00p 1,127.30p 1,135.00p 13976
12/11/2019 1,120.00p 1,135.00p 1,120.00p 1,135.00p 40106
11/11/2019 1,129.00p 1,129.00p 1,122.00p 1,125.00p 95960
08/11/2019 1,130.00p 1,137.98p 1,130.00p 1,135.00p 84223
07/11/2019 1,120.00p 1,130.00p 1,120.00p 1,130.00p 27697
06/11/2019 1,120.00p 1,130.00p 1,115.00p 1,125.00p 15885
05/11/2019 1,130.00p 1,130.00p 1,120.00p 1,125.00p 29086
04/11/2019 1,125.00p 1,130.00p 1,120.00p 1,130.00p 19119
01/11/2019 1,135.00p 1,135.00p 1,120.00p 1,120.00p 15491
31/10/2019 1,115.00p 1,127.75p 1,115.00p 1,117.50p 10318
30/10/2019 1,115.00p 1,125.00p 1,115.00p 1,125.00p 19466
29/10/2019 1,110.00p 1,125.00p 1,110.00p 1,125.00p 50177
28/10/2019 1,110.00p 1,120.00p 1,107.25p 1,120.00p 11871
25/10/2019 1,115.00p 1,115.00p 1,104.70p 1,115.00p 10946
24/10/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 34003
23/10/2019 1,098.00p 1,105.00p 1,097.00p 1,105.00p 19033
22/10/2019 1,105.00p 1,115.00p 1,095.00p 1,095.00p 42111
21/10/2019 1,110.00p 1,115.00p 1,105.00p 1,110.00p 13940
18/10/2019 1,105.00p 1,115.00p 1,105.00p 1,107.50p 20585
17/10/2019 1,105.00p 1,113.75p 1,101.87p 1,110.00p 26882
16/10/2019 1,100.00p 1,113.35p 1,095.00p 1,107.50p 77145
15/10/2019 1,100.00p 1,105.00p 1,095.00p 1,095.00p 39089
14/10/2019 1,105.00p 1,109.50p 1,100.00p 1,100.00p 21497
11/10/2019 1,100.00p 1,114.70p 1,090.00p 1,105.00p 213827
10/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 41246
09/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 66593
08/10/2019 1,115.00p 1,122.50p 1,112.22p 1,117.50p 17188
07/10/2019 1,115.00p 1,125.00p 1,115.00p 1,120.00p 28116
04/10/2019 1,120.00p 1,125.00p 1,115.00p 1,115.00p 9947
03/10/2019 1,130.00p 1,140.00p 1,115.00p 1,120.00p 26137
02/10/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 27178
01/10/2019 1,125.00p 1,135.00p 1,125.00p 1,135.00p 37004
30/09/2019 1,140.00p 1,140.00p 1,129.60p 1,135.00p 26920
27/09/2019 1,140.00p 1,155.00p 1,110.00p 1,110.00p 47849
26/09/2019 1,130.00p 1,150.00p 1,130.00p 1,140.00p 25335
25/09/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 50257
24/09/2019 1,125.00p 1,145.00p 1,125.00p 1,135.00p 13941
23/09/2019 1,145.00p 1,145.50p 1,125.60p 1,135.00p 148237
20/09/2019 1,145.00p 1,160.00p 1,135.00p 1,145.00p 33804
19/09/2019 1,145.00p 1,155.00p 1,135.00p 1,155.00p 69476
18/09/2019 1,145.00p 1,150.00p 1,135.00p 1,150.00p 184907
17/09/2019 1,120.00p 1,145.00p 1,120.00p 1,135.00p 61729
16/09/2019 1,150.00p 1,160.00p 1,130.00p 1,140.00p 20478
13/09/2019 1,144.00p 1,150.00p 1,136.20p 1,142.50p 12232
12/09/2019 1,145.00p 1,150.00p 1,136.60p 1,145.00p 59203
11/09/2019 1,140.00p 1,154.80p 1,126.75p 1,147.50p 13793
10/09/2019 1,140.00p 1,147.40p 1,126.37p 1,140.00p 32619
09/09/2019 1,140.00p 1,145.00p 1,135.00p 1,140.00p 21915
06/09/2019 1,130.00p 1,140.00p 1,120.00p 1,130.00p 22412
05/09/2019 1,125.00p 1,139.00p 1,115.00p 1,115.00p 15972
04/09/2019 1,125.00p 1,145.00p 1,105.00p 1,125.00p 27761
03/09/2019 1,130.00p 1,150.00p 1,125.00p 1,137.50p 48801
02/09/2019 1,110.00p 1,140.00p 1,102.00p 1,125.00p 29676
30/08/2019 1,110.00p 1,125.00p 1,110.00p 1,115.00p 22062
29/08/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 19487
28/08/2019 1,105.00p 1,115.00p 1,090.00p 1,095.00p 27292
27/08/2019 1,125.00p 1,125.00p 1,095.00p 1,105.00p 444085
23/08/2019 1,115.00p 1,130.00p 1,105.00p 1,105.00p 118715
22/08/2019 1,120.00p 1,130.46p 1,115.00p 1,115.00p 9246
21/08/2019 1,140.00p 1,140.00p 1,120.00p 1,130.00p 11598
20/08/2019 1,130.00p 1,140.00p 1,120.20p 1,125.00p 41727
19/08/2019 1,131.85p 1,145.00p 1,120.20p 1,130.00p 7826
16/08/2019 1,150.00p 1,150.00p 1,130.00p 1,140.00p 22912
15/08/2019 1,145.00p 1,165.00p 1,130.00p 1,140.00p 26397
14/08/2019 1,155.00p 1,161.00p 1,151.00p 1,157.50p 8709
13/08/2019 1,150.00p 1,158.00p 1,130.00p 1,155.00p 25826
12/08/2019 1,160.00p 1,170.00p 1,140.00p 1,160.00p 63912
09/08/2019 1,155.00p 1,159.50p 1,147.50p 1,150.00p 58219
08/08/2019 1,115.00p 1,142.50p 1,115.00p 1,142.50p 23585
07/08/2019 1,110.00p 1,128.90p 1,105.25p 1,115.00p 18118
06/08/2019 1,120.00p 1,125.00p 1,100.15p 1,125.00p 37620
05/08/2019 1,135.00p 1,150.00p 1,100.00p 1,110.00p 51917
02/08/2019 1,150.00p 1,155.00p 1,135.00p 1,145.00p 24007
01/08/2019 1,130.00p 1,164.07p 1,130.00p 1,160.00p 15659
31/07/2019 1,155.00p 1,159.84p 1,125.00p 1,145.00p 18639
30/07/2019 1,150.00p 1,155.00p 1,130.00p 1,155.00p 20734
29/07/2019 1,115.00p 1,140.00p 1,115.00p 1,140.00p 19763
26/07/2019 1,140.00p 1,140.00p 1,111.02p 1,127.50p 19278
25/07/2019 1,130.00p 1,150.00p 1,110.00p 1,125.00p 48537
24/07/2019 1,160.00p 1,163.80p 1,135.00p 1,147.50p 32038
23/07/2019 1,150.00p 1,165.00p 1,143.00p 1,150.00p 12196
22/07/2019 1,135.00p 1,163.98p 1,135.00p 1,150.00p 7411
19/07/2019 1,130.00p 1,164.07p 1,130.00p 1,155.00p 8969
18/07/2019 1,140.00p 1,155.00p 1,134.20p 1,150.00p 70001
17/07/2019 1,125.00p 1,145.00p 1,125.00p 1,137.50p 72717
16/07/2019 1,115.00p 1,129.00p 1,115.00p 1,125.00p 53069
15/07/2019 1,125.00p 1,125.00p 1,110.00p 1,117.50p 20734
12/07/2019 1,110.00p 1,120.00p 1,110.00p 1,110.00p 23361
11/07/2019 1,120.00p 1,125.00p 1,111.00p 1,115.00p 43596
10/07/2019 1,125.00p 1,125.00p 1,115.00p 1,120.00p 8109
09/07/2019 1,119.20p 1,122.50p 1,111.00p 1,122.50p 17254
08/07/2019 1,115.00p 1,119.67p 1,110.00p 1,117.50p 50053
05/07/2019 1,115.00p 1,120.00p 1,110.00p 1,120.00p 17318
04/07/2019 1,115.00p 1,117.50p 1,109.20p 1,117.50p 23238
03/07/2019 1,125.00p 1,125.00p 1,107.75p 1,115.00p 18605
02/07/2019 1,110.00p 1,128.50p 1,105.00p 1,115.00p 61363
01/07/2019 1,140.00p 1,140.00p 1,106.25p 1,130.00p 11944
28/06/2019 1,110.00p 1,130.00p 1,101.65p 1,125.00p 34181
27/06/2019 1,110.00p 1,110.00p 1,095.00p 1,110.00p 26838
26/06/2019 1,095.00p 1,105.00p 1,090.00p 1,105.00p 27541
25/06/2019 1,080.00p 1,105.00p 1,080.00p 1,105.00p 9940
24/06/2019 1,085.00p 1,090.00p 1,080.00p 1,085.00p 19622
21/06/2019 1,100.00p 1,100.00p 1,085.00p 1,095.00p 22597
20/06/2019 1,110.00p 1,110.00p 1,085.00p 1,100.00p 36903
19/06/2019 1,100.90p 1,100.90p 1,095.10p 1,100.00p 6608
18/06/2019 1,100.00p 1,105.90p 1,090.00p 1,100.00p 19888
17/06/2019 1,105.00p 1,105.00p 1,100.05p 1,105.00p 7906
14/06/2019 1,100.00p 1,105.00p 1,095.15p 1,100.00p 46481
13/06/2019 1,100.00p 1,102.50p 1,095.00p 1,102.50p 21088
12/06/2019 1,105.00p 1,110.00p 1,095.00p 1,100.00p 81640
11/06/2019 1,100.00p 1,110.00p 1,100.00p 1,110.00p 23843
10/06/2019 1,110.00p 1,110.00p 1,100.00p 1,100.00p 24013
07/06/2019 1,100.00p 1,110.00p 1,100.00p 1,110.00p 146545
06/06/2019 1,095.00p 1,106.50p 1,093.25p 1,100.00p 152970
05/06/2019 1,080.00p 1,088.33p 1,078.15p 1,080.00p 42412
04/06/2019 1,075.00p 1,084.50p 1,075.00p 1,082.50p 103888
03/06/2019 1,085.00p 1,092.00p 1,080.00p 1,080.00p 14368
31/05/2019 1,085.00p 1,105.00p 1,085.00p 1,085.00p 34217
30/05/2019 1,085.00p 1,097.67p 1,085.00p 1,095.00p 11990
29/05/2019 1,085.00p 1,105.00p 1,085.00p 1,092.50p 9927
28/05/2019 1,085.00p 1,103.99p 1,085.00p 1,092.50p 9849
24/05/2019 1,090.00p 1,110.00p 1,085.00p 1,095.00p 13534
23/05/2019 1,100.00p 1,106.00p 1,090.00p 1,100.00p 11174
22/05/2019 1,100.00p 1,110.00p 1,091.50p 1,102.50p 18201
21/05/2019 1,100.00p 1,101.99p 1,080.00p 1,100.00p 29531
20/05/2019 1,100.00p 1,105.00p 1,082.80p 1,092.50p 17237

*Close Price adjusted for both dividends and splits