Partners Group Private Equity Limited. (EUR) (PEY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partners Group Private Equity Limited. (EUR)

Date Open High Low Close* Volume
20/09/2019 9.68p 9.84p 9.64p 9.76p 135595
19/09/2019 9.68p 9.68p 9.64p 9.66p 38216
18/09/2019 9.70p 9.70p 9.64p 9.66p 28779
17/09/2019 9.66p 9.70p 9.62p 9.68p 22281
16/09/2019 9.68p 9.70p 9.62p 9.64p 26285
13/09/2019 9.70p 9.70p 9.68p 9.69p 22610
12/09/2019 9.74p 9.77p 9.69p 9.72p 15468
11/09/2019 9.80p 9.80p 9.76p 9.78p 198112
10/09/2019 9.80p 9.80p 9.74p 9.80p 15623
09/09/2019 9.80p 9.80p 9.74p 9.77p 18141
06/09/2019 9.78p 9.80p 9.72p 9.78p 42050
05/09/2019 9.74p 9.80p 9.72p 9.78p 39706
04/09/2019 9.70p 9.74p 9.68p 9.72p 108685
03/09/2019 9.70p 9.76p 9.70p 9.72p 9795
02/09/2019 9.70p 9.74p 9.66p 9.72p 64474
30/08/2019 9.74p 9.78p 9.62p 9.74p 190777
29/08/2019 9.70p 9.78p 9.64p 9.72p 10710
28/08/2019 9.70p 9.75p 9.52p 9.70p 25766
27/08/2019 9.68p 9.75p 9.60p 9.73p 10034
23/08/2019 9.60p 9.64p 9.60p 9.62p 6659
22/08/2019 9.60p 9.64p 9.50p 9.64p 6273
21/08/2019 9.64p 9.76p 9.54p 9.76p 41137
20/08/2019 9.58p 9.66p 9.54p 9.56p 23276
19/08/2019 9.70p 9.70p 9.50p 9.66p 21315
16/08/2019 9.36p 9.74p 9.36p 9.56p 25548
15/08/2019 9.42p 9.42p 9.22p 9.28p 33883
14/08/2019 9.40p 9.43p 9.32p 9.38p 58868
13/08/2019 9.36p 9.50p 9.36p 9.42p 23472
12/08/2019 9.44p 9.47p 9.32p 9.32p 25162
09/08/2019 9.50p 9.50p 9.44p 9.44p 15142
08/08/2019 9.34p 9.50p 9.34p 9.40p 98292
07/08/2019 9.28p 9.34p 9.28p 9.32p 67883
06/08/2019 9.32p 9.37p 9.30p 9.32p 58487
05/08/2019 9.36p 9.38p 9.32p 9.32p 63201
02/08/2019 9.50p 9.54p 9.38p 9.40p 263452
01/08/2019 9.64p 9.64p 9.50p 9.50p 32802
31/07/2019 9.68p 9.70p 9.63p 9.66p 96959
30/07/2019 9.74p 9.74p 9.62p 9.62p 162357
29/07/2019 9.74p 9.80p 9.68p 9.68p 95367
26/07/2019 9.80p 9.80p 9.73p 9.77p 143181
25/07/2019 9.68p 9.80p 9.68p 9.77p 70112
24/07/2019 9.70p 9.75p 9.67p 9.72p 128058
23/07/2019 9.66p 9.70p 9.56p 9.70p 48169
22/07/2019 9.64p 9.64p 9.56p 9.62p 16918
19/07/2019 9.56p 9.64p 9.56p 9.64p 12863
18/07/2019 9.52p 9.54p 9.48p 9.53p 11674
17/07/2019 9.56p 9.66p 9.52p 9.66p 20209
16/07/2019 9.66p 9.70p 9.54p 9.64p 32014
15/07/2019 9.74p 9.80p 9.66p 9.71p 292379
12/07/2019 9.78p 9.80p 9.64p 9.74p 234219
11/07/2019 9.78p 9.78p 9.64p 9.70p 6594
10/07/2019 9.72p 9.75p 9.66p 9.74p 14136
09/07/2019 9.80p 9.80p 9.58p 9.72p 11670
08/07/2019 9.76p 9.80p 9.66p 9.78p 23808
05/07/2019 9.56p 9.82p 9.56p 9.80p 41242
04/07/2019 9.70p 9.78p 9.58p 9.58p 30852
03/07/2019 9.70p 9.80p 9.70p 9.76p 17183
02/07/2019 9.58p 9.70p 9.54p 9.65p 36244
01/07/2019 9.54p 9.54p 9.44p 9.54p 19964
28/06/2019 9.44p 9.53p 9.36p 9.36p 332263
27/06/2019 9.28p 9.44p 9.25p 9.44p 80278
26/06/2019 9.24p 9.29p 9.20p 9.20p 272403
25/06/2019 9.20p 9.50p 9.18p 9.22p 183354
24/06/2019 9.20p 9.26p 9.16p 9.20p 449201
21/06/2019 9.28p 9.28p 9.02p 9.16p 596806
20/06/2019 9.30p 9.34p 9.13p 9.20p 143716
19/06/2019 9.44p 9.44p 9.30p 9.34p 221164
18/06/2019 9.50p 9.50p 9.38p 9.44p 130478
17/06/2019 9.50p 9.50p 9.41p 9.46p 119000
14/06/2019 9.44p 9.50p 9.42p 9.46p 52952
13/06/2019 9.60p 9.60p 9.44p 9.48p 73297
12/06/2019 9.58p 9.60p 9.56p 9.59p 51213
11/06/2019 9.70p 9.70p 9.58p 9.58p 104069
10/06/2019 9.66p 9.70p 9.64p 9.70p 10570
07/06/2019 9.68p 9.74p 9.64p 9.70p 26061
06/06/2019 9.66p 9.68p 9.56p 9.66p 94443
05/06/2019 9.46p 9.68p 9.46p 9.66p 33627
04/06/2019 9.56p 9.59p 9.46p 9.58p 12199
03/06/2019 9.58p 9.75p 9.54p 9.57p 8796
31/05/2019 9.82p 9.82p 9.62p 9.72p 6182
30/05/2019 9.82p 9.86p 9.77p 9.82p 9213
29/05/2019 9.98p 9.98p 9.88p 9.92p 9831
28/05/2019 9.98p 10.00p 9.90p 9.90p 27352
24/05/2019 9.80p 9.97p 9.80p 9.89p 19859
23/05/2019 10.00p 10.00p 9.84p 9.85p 14748
22/05/2019 10.20p 10.23p 10.00p 10.10p 15617
21/05/2019 10.15p 10.20p 10.00p 10.00p 22907
20/05/2019 10.20p 10.30p 10.15p 10.30p 15014
17/05/2019 10.15p 10.25p 10.15p 10.20p 100272
16/05/2019 10.05p 10.15p 10.05p 10.13p 44321
15/05/2019 9.98p 10.13p 9.98p 10.02p 26801
14/05/2019 9.96p 10.05p 9.90p 9.97p 24724
13/05/2019 10.05p 10.10p 9.94p 9.95p 21186
10/05/2019 10.00p 10.10p 9.99p 10.00p 10273
09/05/2019 9.80p 10.05p 9.80p 10.05p 25980
08/05/2019 9.88p 9.90p 9.82p 9.82p 13142
07/05/2019 10.00p 10.09p 9.88p 9.96p 62758
03/05/2019 10.10p 10.15p 10.02p 10.07p 55891
02/05/2019 10.10p 10.16p 10.00p 10.10p 17403
01/05/2019 10.00p 10.10p 10.00p 10.05p 5703
30/04/2019 9.98p 10.09p 9.98p 10.02p 38318
29/04/2019 10.00p 10.05p 9.92p 10.00p 19871
26/04/2019 9.84p 10.00p 9.84p 10.00p 96746
25/04/2019 9.70p 9.70p 9.62p 9.66p 8962
24/04/2019 9.70p 9.70p 9.62p 9.70p 34685
23/04/2019 9.80p 9.80p 9.58p 9.62p 243435
18/04/2019 9.74p 9.85p 9.68p 9.78p 240253
17/04/2019 9.72p 9.82p 9.67p 9.80p 85557
16/04/2019 9.62p 9.90p 9.62p 9.72p 32028
15/04/2019 9.62p 9.77p 9.62p 9.71p 20188
12/04/2019 9.68p 9.77p 9.66p 9.66p 17134
11/04/2019 9.68p 9.75p 9.60p 9.74p 25604
10/04/2019 9.68p 9.78p 9.62p 9.78p 51334
09/04/2019 9.66p 9.78p 9.66p 9.78p 10828
08/04/2019 9.72p 9.76p 9.62p 9.71p 9016
05/04/2019 9.72p 9.76p 9.62p 9.74p 13833
04/04/2019 9.74p 9.74p 9.62p 9.68p 41849
03/04/2019 9.74p 9.74p 9.54p 9.72p 71958
02/04/2019 9.66p 9.74p 9.57p 9.74p 18443
01/04/2019 9.54p 9.74p 9.50p 9.64p 33260
29/03/2019 9.70p 9.70p 9.56p 9.63p 22841
28/03/2019 9.38p 9.70p 9.34p 9.68p 34641
27/03/2019 9.32p 9.38p 9.31p 9.34p 50652
26/03/2019 9.32p 9.37p 9.30p 9.36p 10609
25/03/2019 9.32p 9.39p 9.30p 9.30p 34889
22/03/2019 9.40p 9.47p 9.31p 9.31p 27566
21/03/2019 9.50p 9.55p 9.44p 9.52p 24116
20/03/2019 9.52p 9.60p 9.44p 9.50p 38688
19/03/2019 9.50p 9.72p 9.38p 9.61p 37973
18/03/2019 9.42p 9.50p 9.30p 9.44p 34594
15/03/2019 9.48p 9.62p 9.44p 9.48p 60411
14/03/2019 9.34p 9.48p 9.22p 9.48p 31176
13/03/2019 9.38p 9.40p 9.34p 9.37p 23740
12/03/2019 9.32p 9.40p 9.31p 9.34p 34282
11/03/2019 9.30p 9.40p 9.30p 9.31p 3950
08/03/2019 9.30p 9.34p 9.26p 9.26p 61562
07/03/2019 9.28p 9.34p 9.27p 9.32p 7660
06/03/2019 9.26p 9.30p 9.22p 9.26p 31213
05/03/2019 9.24p 9.34p 9.24p 9.30p 133553
04/03/2019 9.28p 9.33p 9.22p 9.27p 20501
01/03/2019 9.34p 9.34p 9.26p 9.31p 15250
28/02/2019 9.26p 9.29p 9.25p 9.26p 4195
27/02/2019 9.24p 9.30p 9.22p 9.29p 21335
26/02/2019 9.26p 9.30p 9.24p 9.24p 82028
25/02/2019 9.32p 9.34p 9.24p 9.26p 27496
22/02/2019 9.24p 9.30p 9.24p 9.27p 17574
21/02/2019 9.32p 9.32p 9.24p 9.27p 71335
20/02/2019 9.36p 9.38p 9.32p 9.36p 63143
19/02/2019 9.40p 9.40p 9.34p 9.36p 24131
18/02/2019 9.42p 9.46p 9.38p 9.39p 29612
15/02/2019 9.70p 9.70p 9.40p 9.46p 21738
14/02/2019 9.66p 9.70p 9.64p 9.66p 11600
13/02/2019 9.60p 9.68p 9.60p 9.66p 9270
12/02/2019 9.58p 9.76p 9.50p 9.60p 37077
11/02/2019 9.66p 9.78p 9.52p 9.78p 16558
08/02/2019 9.80p 9.80p 9.52p 9.65p 13803
07/02/2019 9.80p 9.80p 9.62p 9.72p 10814
06/02/2019 9.68p 9.82p 9.60p 9.82p 9420
05/02/2019 9.54p 9.68p 9.48p 9.63p 17759
04/02/2019 9.30p 9.54p 9.30p 9.47p 10186
01/02/2019 9.26p 9.48p 9.26p 9.48p 40842
31/01/2019 9.20p 9.34p 9.20p 9.24p 14148
30/01/2019 9.22p 9.30p 9.21p 9.22p 16148
29/01/2019 9.22p 9.36p 9.22p 9.27p 20159
28/01/2019 9.16p 9.33p 9.16p 9.33p 13314
25/01/2019 9.14p 9.24p 9.14p 9.20p 18078
24/01/2019 9.04p 9.20p 9.04p 9.14p 27403
23/01/2019 9.24p 9.24p 9.04p 9.11p 27863
22/01/2019 9.30p 9.36p 9.14p 9.20p 33703
21/01/2019 9.24p 9.38p 9.22p 9.32p 31466
18/01/2019 9.34p 9.36p 9.26p 9.31p 12131
17/01/2019 9.24p 9.38p 9.22p 9.29p 13827
16/01/2019 9.68p 9.68p 9.23p 9.28p 14105
15/01/2019 9.60p 9.60p 9.36p 9.42p 15892
14/01/2019 9.56p 9.84p 9.56p 9.84p 10120
11/01/2019 9.40p 9.74p 9.40p 9.54p 41059
10/01/2019 9.18p 9.68p 9.18p 9.56p 172991
09/01/2019 9.00p 9.40p 9.00p 9.40p 25262
08/01/2019 8.66p 9.08p 8.66p 9.06p 8823
07/01/2019 8.74p 8.90p 8.66p 8.84p 29994
04/01/2019 8.46p 8.76p 8.40p 8.70p 33692
03/01/2019 8.56p 8.68p 8.34p 8.43p 95106
02/01/2019 8.32p 8.64p 8.32p 8.64p 20087
31/12/2018 8.50p 8.70p 8.34p 8.40p 24144
28/12/2018 8.62p 8.80p 8.36p 8.36p 51947
27/12/2018 8.90p 8.90p 8.62p 8.62p 37725
24/12/2018 8.80p 8.86p 8.80p 8.80p 5701
21/12/2018 8.68p 8.94p 8.68p 8.94p 40905
20/12/2018 8.98p 8.98p 8.66p 8.78p 160377
19/12/2018 9.20p 9.20p 9.02p 9.12p 67215
18/12/2018 9.28p 9.28p 9.06p 9.08p 91212
17/12/2018 9.34p 9.50p 9.30p 9.30p 131493
14/12/2018 9.34p 9.44p 9.34p 9.34p 3978
13/12/2018 9.14p 9.46p 9.12p 9.36p 21021
12/12/2018 9.52p 9.58p 9.08p 9.12p 58264
11/12/2018 9.62p 9.62p 9.46p 9.56p 32532
10/12/2018 9.70p 9.70p 9.50p 9.62p 35121
07/12/2018 9.82p 9.82p 9.70p 9.70p 14517
06/12/2018 9.86p 9.86p 9.80p 9.80p 35830
05/12/2018 9.84p 9.91p 9.82p 9.90p 3206

*Close Price adjusted for both dividends and splits