Peel Hunt Limited NPV (PEEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Peel Hunt Limited NPV

Date Open High Low Close* Volume
26/10/2022 85.50p 85.50p 85.01p 85.50p 80
25/10/2022 85.50p 85.50p 85.33p 85.50p 0
24/10/2022 85.50p 85.50p 85.33p 85.50p 0
21/10/2022 85.50p 85.50p 85.00p 85.50p 32
20/10/2022 85.50p 85.50p 85.03p 85.50p 10000
19/10/2022 86.00p 86.00p 85.02p 85.50p 10000
18/10/2022 86.00p 86.00p 85.00p 86.00p 10008
17/10/2022 86.00p 86.00p 85.00p 86.00p 25884
14/10/2022 86.00p 86.00p 85.90p 86.00p 21169
13/10/2022 86.00p 86.00p 86.00p 86.00p 0
12/10/2022 86.00p 86.00p 85.00p 86.00p 35000
11/10/2022 87.50p 87.50p 86.00p 86.00p 10003
10/10/2022 87.50p 87.50p 87.00p 87.50p 35000
07/10/2022 87.50p 87.50p 87.15p 87.50p 723
06/10/2022 88.00p 89.00p 87.15p 87.50p 75050
05/10/2022 86.00p 88.00p 86.00p 88.00p 75000
04/10/2022 83.50p 86.50p 83.50p 86.50p 7000
03/10/2022 83.50p 84.45p 82.00p 83.50p 85237
30/09/2022 87.50p 88.00p 87.00p 88.00p 2172
29/09/2022 89.50p 90.00p 88.00p 88.00p 655459
28/09/2022 90.80p 90.80p 88.00p 90.00p 20000
27/09/2022 91.30p 91.35p 90.00p 91.00p 25262
26/09/2022 91.30p 92.50p 90.05p 91.50p 17758
23/09/2022 93.50p 93.50p 91.50p 91.50p 14500
22/09/2022 93.50p 93.50p 93.50p 93.50p 0
21/09/2022 93.50p 93.50p 93.00p 93.50p 25000
20/09/2022 93.50p 94.00p 93.50p 94.00p 9641
19/09/2022 93.50p 94.00p 93.50p 94.00p 1240
16/09/2022 93.50p 94.00p 93.50p 94.00p 1240
15/09/2022 93.50p 95.00p 93.50p 94.00p 3
14/09/2022 93.50p 94.00p 93.50p 94.00p 0
13/09/2022 93.50p 95.00p 93.50p 94.00p 16107
12/09/2022 93.50p 94.77p 93.50p 94.00p 10631
09/09/2022 94.00p 94.00p 93.02p 94.00p 5
08/09/2022 94.50p 94.50p 94.00p 94.00p 20484
07/09/2022 94.50p 95.50p 94.00p 95.50p 1872042
06/09/2022 93.50p 95.50p 93.50p 95.50p 100832
05/09/2022 93.50p 94.11p 92.00p 93.50p 62500
02/09/2022 95.00p 95.00p 90.00p 91.50p 76583
01/09/2022 100.50p 100.50p 93.00p 93.00p 92497
31/08/2022 100.50p 101.00p 99.50p 101.00p 2
30/08/2022 100.50p 101.00p 99.00p 101.00p 2002
26/08/2022 101.50p 103.00p 99.00p 103.00p 10166
25/08/2022 103.00p 103.00p 95.00p 101.50p 121042
24/08/2022 104.00p 104.00p 101.00p 101.00p 34297
23/08/2022 104.00p 104.00p 103.20p 104.00p 5500
22/08/2022 104.00p 104.44p 103.50p 104.00p 50
19/08/2022 104.00p 104.00p 104.00p 104.00p 0
18/08/2022 104.50p 104.50p 103.50p 104.00p 3007
17/08/2022 103.50p 105.00p 103.50p 104.50p 335632
16/08/2022 105.00p 105.00p 103.10p 104.00p 13474
15/08/2022 104.50p 105.00p 104.50p 105.00p 14285
12/08/2022 104.50p 105.00p 103.20p 105.00p 17414
11/08/2022 103.50p 105.00p 103.50p 105.00p 18114
10/08/2022 103.50p 103.50p 103.50p 103.50p 0
09/08/2022 103.50p 104.97p 101.00p 103.50p 373464
08/08/2022 104.00p 105.00p 104.00p 104.00p 5
05/08/2022 104.00p 104.00p 103.02p 104.00p 11
04/08/2022 103.00p 105.00p 103.00p 104.00p 220356
03/08/2022 103.00p 103.00p 103.00p 103.00p 0
02/08/2022 103.00p 103.82p 103.00p 103.00p 19018
01/08/2022 103.00p 103.82p 102.02p 103.00p 11
29/07/2022 105.00p 105.00p 103.00p 103.50p 5448
28/07/2022 106.00p 106.00p 103.13p 105.00p 1964
27/07/2022 106.00p 106.00p 105.05p 106.00p 2440
26/07/2022 106.50p 106.50p 105.00p 106.00p 2411549
25/07/2022 108.50p 109.50p 106.00p 106.50p 20082
22/07/2022 109.50p 110.35p 108.04p 109.50p 2032
21/07/2022 109.50p 110.00p 109.50p 110.00p 0
20/07/2022 111.50p 111.50p 108.04p 110.00p 13838
19/07/2022 111.50p 111.50p 110.03p 111.50p 6410
18/07/2022 111.50p 111.50p 111.34p 111.50p 38162
15/07/2022 111.50p 111.50p 111.00p 111.50p 333
14/07/2022 111.50p 111.50p 111.50p 111.50p 0
13/07/2022 111.50p 111.50p 110.06p 111.50p 115
12/07/2022 111.50p 111.50p 111.00p 111.50p 442
11/07/2022 111.50p 111.50p 110.00p 111.50p 2
08/07/2022 111.50p 111.50p 110.00p 111.50p 2495382
07/07/2022 111.50p 113.00p 110.03p 111.50p 320
06/07/2022 113.50p 114.00p 113.50p 114.00p 12505
05/07/2022 113.50p 114.38p 113.50p 114.00p 1104
04/07/2022 114.00p 114.00p 114.00p 114.00p 0
01/07/2022 114.00p 114.00p 113.00p 114.00p 5000
30/06/2022 114.00p 114.00p 113.60p 114.00p 755
29/06/2022 113.50p 116.85p 113.02p 114.00p 2823091
28/06/2022 112.00p 114.00p 112.00p 114.00p 839439
27/06/2022 112.00p 113.19p 112.00p 113.00p 883
24/06/2022 112.00p 113.25p 112.00p 113.00p 1377
23/06/2022 112.00p 113.25p 112.00p 113.00p 88
22/06/2022 112.00p 113.00p 112.00p 113.00p 25000
21/06/2022 112.00p 113.00p 112.00p 113.00p 2412
20/06/2022 112.00p 113.00p 112.00p 113.00p 5000
17/06/2022 111.00p 113.50p 111.00p 113.00p 442697
16/06/2022 111.00p 111.00p 110.00p 111.00p 80001
15/06/2022 111.00p 115.00p 110.00p 112.50p 39182
14/06/2022 111.00p 111.90p 110.50p 111.00p 130475
13/06/2022 112.50p 112.80p 111.50p 112.50p 117118
10/06/2022 112.50p 113.50p 111.00p 113.50p 360
09/06/2022 116.00p 116.00p 112.00p 113.50p 312430
08/06/2022 118.00p 118.00p 116.00p 117.00p 25701
07/06/2022 119.00p 119.00p 118.00p 118.50p 161715
06/06/2022 119.00p 119.00p 118.90p 119.00p 7403
03/06/2022 119.00p 119.50p 118.63p 119.00p 44395
02/06/2022 119.00p 119.50p 118.63p 119.00p 44395
01/06/2022 119.00p 119.50p 118.63p 119.00p 44395
31/05/2022 119.00p 119.00p 118.50p 119.00p 6125
30/05/2022 119.00p 119.00p 118.88p 119.00p 8737
27/05/2022 119.00p 119.00p 118.88p 119.00p 20
26/05/2022 119.00p 119.00p 118.90p 119.00p 8410
25/05/2022 119.00p 119.50p 119.00p 119.00p 0
24/05/2022 119.00p 119.50p 118.00p 119.50p 10604
23/05/2022 118.50p 120.50p 118.10p 119.00p 388588
20/05/2022 118.50p 118.50p 118.40p 118.50p 8
19/05/2022 119.00p 119.00p 118.00p 118.50p 6100
18/05/2022 119.00p 119.00p 118.02p 119.00p 3991
17/05/2022 119.00p 119.00p 118.80p 119.00p 1
16/05/2022 119.00p 119.00p 118.00p 119.00p 2909
13/05/2022 119.50p 119.50p 118.00p 119.00p 34901
12/05/2022 120.50p 120.50p 119.01p 119.50p 31
11/05/2022 120.50p 120.50p 120.50p 120.50p 0
10/05/2022 120.50p 120.50p 120.50p 120.50p 0
09/05/2022 120.50p 120.50p 119.03p 120.50p 9636
06/05/2022 121.50p 121.50p 120.00p 120.50p 5324
05/05/2022 121.50p 121.50p 120.00p 121.50p 2407
04/05/2022 121.50p 121.50p 120.00p 121.50p 241
03/05/2022 121.50p 121.50p 120.00p 121.50p 64
02/05/2022 121.50p 121.50p 120.00p 121.50p 24674
29/04/2022 121.50p 121.50p 120.00p 121.50p 24674
28/04/2022 121.50p 121.50p 121.50p 121.50p 0
27/04/2022 121.50p 121.50p 120.00p 121.50p 2499
26/04/2022 121.50p 121.50p 120.90p 121.50p 405
25/04/2022 121.50p 121.50p 119.50p 121.50p 22000
22/04/2022 121.50p 121.50p 119.50p 121.50p 28289
21/04/2022 121.50p 121.50p 120.00p 121.50p 7771
20/04/2022 121.50p 121.50p 121.50p 121.50p 0
19/04/2022 121.50p 121.50p 120.00p 121.50p 22686
18/04/2022 122.00p 122.00p 120.00p 121.50p 65971
15/04/2022 122.00p 122.00p 120.00p 121.50p 65971
14/04/2022 122.00p 122.00p 120.00p 121.50p 65971
13/04/2022 122.00p 122.00p 120.04p 122.00p 5801
12/04/2022 121.50p 122.00p 120.00p 122.00p 47484
11/04/2022 121.50p 122.00p 120.00p 121.50p 57009
08/04/2022 121.50p 122.00p 121.43p 121.50p 35738
07/04/2022 123.00p 123.00p 121.00p 121.50p 79681
06/04/2022 123.00p 124.00p 122.00p 123.00p 22023
05/04/2022 124.50p 124.50p 122.00p 123.00p 25805
04/04/2022 125.50p 125.50p 123.20p 125.00p 19892
01/04/2022 124.50p 128.50p 124.00p 125.50p 234473
31/03/2022 124.00p 124.10p 124.00p 124.00p 1000012
30/03/2022 124.00p 125.00p 123.00p 124.00p 107789
29/03/2022 125.50p 125.70p 122.53p 124.00p 16208
28/03/2022 129.50p 129.50p 125.00p 125.50p 29333
25/03/2022 129.50p 129.50p 127.75p 128.50p 263
24/03/2022 129.50p 129.50p 128.50p 128.50p 10
23/03/2022 130.00p 130.00p 127.75p 128.50p 6336
22/03/2022 130.00p 131.15p 128.50p 130.00p 24772
21/03/2022 130.00p 131.52p 128.50p 130.00p 820
18/03/2022 129.00p 131.96p 129.00p 130.00p 27001
17/03/2022 131.00p 131.00p 128.50p 129.00p 32298
16/03/2022 131.00p 133.00p 128.50p 131.00p 11982
15/03/2022 131.00p 131.00p 128.62p 131.00p 669377
14/03/2022 131.00p 133.50p 128.60p 131.00p 2784583
11/03/2022 130.50p 133.28p 128.60p 131.00p 3695
10/03/2022 129.00p 132.97p 128.55p 130.50p 700925
09/03/2022 129.00p 129.40p 128.15p 129.00p 23
08/03/2022 129.00p 129.40p 129.00p 129.00p 2503
07/03/2022 128.00p 129.40p 125.00p 129.00p 742555
04/03/2022 129.00p 130.00p 127.00p 129.00p 284626
03/03/2022 129.00p 130.96p 127.50p 127.50p 12313
02/03/2022 129.00p 130.96p 127.80p 129.00p 138507
01/03/2022 127.00p 131.00p 127.00p 129.00p 166867
28/02/2022 138.50p 138.50p 125.00p 125.50p 567312
25/02/2022 138.50p 139.50p 137.00p 139.50p 7322
24/02/2022 141.50p 144.20p 138.00p 139.50p 103382
23/02/2022 158.50p 158.50p 142.00p 143.50p 1223804
22/02/2022 177.50p 178.00p 175.00p 177.50p 182005
21/02/2022 178.50p 179.00p 175.00p 177.50p 34015
18/02/2022 177.50p 178.90p 177.50p 177.50p 21499
17/02/2022 178.50p 182.00p 175.85p 177.50p 140024
16/02/2022 177.00p 180.00p 176.89p 178.50p 62173
15/02/2022 176.50p 177.00p 176.00p 177.00p 1281
14/02/2022 176.50p 178.50p 175.65p 176.50p 17691
11/02/2022 174.50p 176.90p 174.50p 176.50p 5005
10/02/2022 174.50p 175.00p 174.25p 175.00p 313
09/02/2022 174.50p 175.00p 174.50p 175.00p 392
08/02/2022 174.50p 175.00p 174.50p 175.00p 2
07/02/2022 174.50p 175.00p 174.50p 175.00p 17069
04/02/2022 175.50p 178.00p 173.00p 175.00p 211418
03/02/2022 175.00p 175.84p 174.50p 175.00p 29
02/02/2022 175.00p 177.00p 174.50p 175.00p 12838
01/02/2022 175.00p 176.35p 173.98p 175.00p 5125
31/01/2022 173.50p 176.37p 172.99p 175.00p 99150
28/01/2022 190.00p 200.00p 170.00p 172.50p 223955
27/01/2022 190.00p 191.75p 190.00p 191.00p 8215
26/01/2022 190.00p 192.00p 190.00p 191.00p 5218
25/01/2022 190.00p 191.00p 190.00p 191.00p 13511
24/01/2022 198.00p 198.00p 190.00p 191.00p 66548
21/01/2022 198.00p 198.00p 195.00p 198.00p 10001
20/01/2022 198.50p 200.97p 198.00p 199.50p 12521
19/01/2022 199.00p 199.50p 198.00p 199.50p 8

*Close Price adjusted for both dividends and splits