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
08/08/2012 6.26p 6.35p 6.26p 6.26p 5180
07/08/2012 6.39p 6.39p 6.27p 6.27p 260
06/08/2012 6.14p 6.32p 6.14p 6.26p 3758
03/08/2012 6.25p 6.26p 6.25p 6.26p 2000
02/08/2012 6.20p 6.34p 6.17p 6.17p 10540
01/08/2012 6.25p 6.30p 6.25p 6.30p 1875
31/07/2012 6.25p 6.43p 6.20p 6.32p 5956
30/07/2012 6.25p 6.30p 6.25p 6.30p 3000
27/07/2012 6.09p 6.16p 6.06p 6.16p 48574
26/07/2012 5.91p 6.10p 5.91p 6.03p 2142
25/07/2012 5.86p 5.93p 5.86p 5.93p 500
24/07/2012 5.87p 5.93p 5.87p 5.93p 0
23/07/2012 5.87p 5.93p 5.87p 5.93p 1946
20/07/2012 5.95p 5.99p 5.91p 5.91p 5295
19/07/2012 5.89p 5.93p 5.89p 5.93p 10000
18/07/2012 5.81p 5.88p 5.75p 5.85p 3509
17/07/2012 5.82p 5.88p 5.81p 5.86p 3696
16/07/2012 5.82p 5.98p 5.82p 5.92p 4284
13/07/2012 5.93p 5.93p 5.89p 5.89p 5096
12/07/2012 5.90p 6.01p 5.90p 5.91p 7045
11/07/2012 5.97p 5.98p 5.83p 5.97p 5880
10/07/2012 5.88p 5.95p 5.84p 5.88p 5000
09/07/2012 5.67p 5.80p 5.67p 5.80p 0
06/07/2012 5.67p 5.80p 5.67p 5.77p 9615
05/07/2012 5.74p 5.74p 5.71p 5.71p 8285
04/07/2012 5.84p 5.84p 5.72p 5.72p 2932
03/07/2012 5.79p 5.84p 5.73p 5.73p 6313
02/07/2012 5.78p 5.80p 5.77p 5.77p 1760
29/06/2012 5.71p 5.71p 5.67p 5.67p 1098
28/06/2012 5.70p 5.70p 5.65p 5.66p 62050
27/06/2012 5.62p 5.62p 5.61p 5.61p 7300
26/06/2012 5.55p 5.63p 5.55p 5.60p 17470
25/06/2012 5.63p 5.63p 5.63p 5.63p 139
22/06/2012 5.68p 5.68p 5.58p 5.63p 0
21/06/2012 5.68p 5.68p 5.58p 5.61p 6292
20/06/2012 5.60p 5.66p 5.60p 5.61p 5480
19/06/2012 5.62p 5.78p 5.62p 5.66p 37880
18/06/2012 5.65p 5.78p 5.65p 5.71p 3730
15/06/2012 5.89p 5.89p 5.78p 5.78p 10800
14/06/2012 5.72p 5.79p 5.72p 5.79p 300
13/06/2012 5.80p 5.80p 5.80p 5.80p 200
12/06/2012 5.65p 5.80p 5.65p 5.75p 5897
11/06/2012 5.65p 5.80p 5.65p 5.76p 1270
08/06/2012 5.87p 5.87p 5.74p 5.74p 0
07/06/2012 5.87p 5.87p 5.76p 5.76p 9862
06/06/2012 5.82p 5.82p 5.77p 5.77p 1500
01/06/2012 5.95p 6.00p 5.75p 5.77p 8039
31/05/2012 5.80p 5.91p 5.79p 5.82p 6650
30/05/2012 5.92p 5.92p 5.70p 5.88p 4734
29/05/2012 5.98p 5.98p 5.88p 5.88p 6140
28/05/2012 5.85p 5.89p 5.85p 5.89p 1280
25/05/2012 6.01p 6.01p 5.93p 5.93p 2600
24/05/2012 6.00p 6.00p 5.89p 5.93p 4332
23/05/2012 5.94p 6.01p 5.93p 5.93p 1600
22/05/2012 6.00p 6.08p 5.96p 5.96p 1425
21/05/2012 5.92p 6.01p 5.92p 5.99p 10415
18/05/2012 5.95p 6.00p 5.95p 5.96p 6874
17/05/2012 5.88p 6.00p 5.88p 6.00p 165
16/05/2012 5.89p 6.01p 5.89p 5.93p 8615
15/05/2012 5.92p 5.93p 5.90p 5.93p 2180
14/05/2012 5.95p 6.12p 5.95p 5.99p 2175
11/05/2012 6.03p 6.12p 6.03p 6.06p 3380
10/05/2012 5.97p 6.06p 5.97p 6.06p 830
09/05/2012 6.08p 6.08p 5.97p 6.03p 2644
08/05/2012 6.10p 6.10p 6.00p 6.03p 4620
04/05/2012 6.10p 6.19p 6.10p 6.15p 5050
03/05/2012 6.15p 6.18p 6.15p 6.16p 2320
02/05/2012 6.19p 6.19p 6.15p 6.16p 0
01/05/2012 6.19p 6.19p 6.15p 6.16p 0
30/04/2012 6.19p 6.19p 6.15p 6.15p 32
27/04/2012 6.21p 6.21p 6.16p 6.16p 8231
26/04/2012 6.25p 6.25p 6.16p 6.16p 695
25/04/2012 6.15p 6.30p 6.15p 6.19p 2509
24/04/2012 6.20p 6.28p 6.20p 6.21p 4999
23/04/2012 6.37p 6.37p 6.28p 6.30p 0
20/04/2012 6.37p 6.37p 6.28p 6.28p 2034
19/04/2012 6.30p 6.36p 6.20p 6.30p 4750
18/04/2012 6.35p 6.45p 6.23p 6.30p 6445
17/04/2012 6.36p 6.36p 6.25p 6.30p 2636
16/04/2012 6.45p 6.45p 6.25p 6.35p 229
13/04/2012 6.42p 6.42p 6.34p 6.34p 60
12/04/2012 6.39p 6.39p 6.33p 6.33p 1600
11/04/2012 6.31p 6.42p 6.30p 6.33p 4900
10/04/2012 6.57p 6.60p 6.39p 6.39p 9220
05/04/2012 6.57p 6.57p 6.53p 6.53p 601
04/04/2012 6.47p 6.53p 6.47p 6.53p 2100
03/04/2012 6.58p 6.58p 6.53p 6.53p 2185
02/04/2012 6.50p 6.50p 6.48p 6.48p 2765
30/03/2012 6.45p 6.48p 6.45p 6.48p 395
29/03/2012 6.55p 6.55p 6.51p 6.51p 1000
28/03/2012 6.56p 6.56p 6.51p 6.51p 2492
27/03/2012 6.56p 6.56p 6.51p 6.51p 500
26/03/2012 6.58p 6.58p 6.53p 6.53p 1059
23/03/2012 6.57p 6.57p 6.51p 6.51p 3425
22/03/2012 6.55p 6.59p 6.53p 6.53p 26160
21/03/2012 6.55p 6.56p 6.49p 6.49p 9707
20/03/2012 6.40p 6.54p 6.40p 6.47p 4001
19/03/2012 6.25p 6.36p 6.25p 6.36p 8524
16/03/2012 6.29p 6.30p 6.22p 6.22p 4683
15/03/2012 6.19p 6.20p 6.16p 6.20p 16150
14/03/2012 6.20p 6.20p 6.03p 6.11p 2798
13/03/2012 6.19p 6.19p 6.08p 6.08p 9200
12/03/2012 6.04p 6.14p 6.04p 6.07p 11176
09/03/2012 6.11p 6.22p 6.11p 6.11p 3250
08/03/2012 6.24p 6.24p 6.07p 6.18p 238
07/03/2012 6.15p 6.15p 6.12p 6.12p 1480
06/03/2012 6.18p 6.18p 6.13p 6.13p 900
05/03/2012 6.18p 6.18p 6.04p 6.07p 10572
02/03/2012 6.15p 6.15p 6.09p 6.14p 3261
01/03/2012 6.02p 6.10p 5.11p 6.07p 0
29/02/2012 6.02p 6.10p 5.11p 6.07p 10071
28/02/2012 6.00p 6.02p 5.97p 5.99p 11805
27/02/2012 6.02p 6.03p 6.01p 6.03p 6465
24/02/2012 5.96p 6.01p 5.96p 5.98p 22203
23/02/2012 6.07p 6.07p 5.97p 5.99p 10823
22/02/2012 6.02p 6.05p 6.01p 6.01p 9881
21/02/2012 6.01p 6.08p 6.01p 6.01p 11780
20/02/2012 5.98p 6.09p 5.98p 6.03p 9350
17/02/2012 5.96p 5.99p 5.96p 5.99p 375
16/02/2012 6.09p 6.09p 6.01p 6.01p 4
15/02/2012 6.10p 6.10p 6.02p 6.02p 200
14/02/2012 6.09p 6.15p 6.05p 6.05p 1244
13/02/2012 6.14p 6.14p 5.95p 5.95p 0
10/02/2012 6.14p 6.14p 6.05p 6.05p 165
09/02/2012 5.97p 6.01p 5.96p 6.01p 32000
08/02/2012 5.97p 6.01p 5.94p 5.95p 21656
07/02/2012 6.01p 6.01p 5.95p 5.95p 138060
06/02/2012 6.00p 6.02p 5.97p 5.97p 0
03/02/2012 6.00p 6.02p 5.98p 5.99p 46399
02/02/2012 6.02p 6.05p 6.00p 6.01p 877330
01/02/2012 5.98p 6.01p 5.98p 6.01p 3900
31/01/2012 6.02p 6.11p 6.02p 6.11p 32686
30/01/2012 6.08p 6.08p 6.01p 6.01p 20235
27/01/2012 6.02p 6.02p 5.90p 5.99p 12800
26/01/2012 6.00p 6.00p 5.94p 5.94p 5400
25/01/2012 5.99p 5.99p 5.93p 5.93p 1200
24/01/2012 5.93p 6.42p 5.92p 5.93p 10495
23/01/2012 5.96p 5.99p 5.93p 5.93p 6655
20/01/2012 6.08p 6.08p 5.99p 5.99p 4125
19/01/2012 6.02p 6.11p 5.99p 6.02p 11643
18/01/2012 6.02p 6.11p 5.99p 5.99p 13130
17/01/2012 6.12p 6.12p 6.04p 6.04p 1780
16/01/2012 6.00p 6.05p 6.00p 6.01p 2370
13/01/2012 6.01p 6.05p 6.01p 6.05p 2345
12/01/2012 6.00p 6.00p 5.95p 5.95p 10000
11/01/2012 5.95p 6.03p 5.88p 5.92p 0
10/01/2012 5.95p 6.03p 5.88p 5.93p 5800
09/01/2012 5.85p 6.04p 5.85p 5.92p 2563
06/01/2012 5.90p 6.02p 5.90p 5.92p 6861
05/01/2012 6.00p 6.04p 5.92p 5.92p 799
04/01/2012 5.99p 5.99p 5.92p 5.92p 8268
03/01/2012 5.90p 5.90p 5.88p 5.88p 850
30/12/2011 5.90p 5.90p 5.85p 5.85p 0
29/12/2011 5.90p 5.90p 5.85p 5.85p 361
28/12/2011 5.90p 5.90p 5.78p 5.78p 5000
23/12/2011 5.85p 5.85p 5.78p 5.78p 1200
22/12/2011 5.65p 5.81p 5.65p 5.78p 0
21/12/2011 5.65p 5.81p 5.65p 5.73p 12043
20/12/2011 5.88p 5.88p 5.72p 5.72p 1000
19/12/2011 5.85p 5.85p 5.70p 5.78p 5173
16/12/2011 5.62p 5.90p 5.62p 5.78p 9768
15/12/2011 5.73p 5.73p 5.71p 5.71p 2550
14/12/2011 5.85p 5.94p 5.73p 5.82p 2488
13/12/2011 5.78p 5.95p 5.78p 5.79p 1039
12/12/2011 6.00p 6.00p 5.78p 5.88p 0
09/12/2011 6.00p 6.00p 5.78p 5.89p 11541
08/12/2011 5.90p 6.01p 5.82p 5.82p 9322
07/12/2011 6.01p 6.11p 6.01p 6.01p 6249
06/12/2011 6.09p 6.09p 6.01p 6.01p 325
05/12/2011 6.11p 6.11p 6.00p 6.00p 7819
02/12/2011 6.10p 6.10p 5.98p 6.03p 2285
01/12/2011 6.11p 6.11p 6.01p 6.01p 20155
30/11/2011 6.06p 6.08p 5.90p 5.99p 1794
29/11/2011 6.08p 6.08p 6.04p 6.04p 1720
28/11/2011 6.09p 6.09p 6.05p 6.05p 3348
25/11/2011 5.90p 5.97p 5.90p 5.97p 290
24/11/2011 5.97p 6.11p 5.97p 6.03p 0
23/11/2011 5.97p 6.11p 5.97p 5.99p 0
22/11/2011 5.97p 6.11p 5.97p 6.03p 8370
21/11/2011 6.08p 6.12p 5.92p 5.97p 7378
18/11/2011 6.13p 6.13p 6.03p 6.03p 2500
17/11/2011 6.15p 6.15p 6.03p 6.03p 3220
16/11/2011 6.13p 6.13p 5.92p 6.01p 7734
15/11/2011 6.19p 6.19p 6.11p 6.15p 3981
14/11/2011 6.47p 6.47p 6.07p 6.14p 8295
11/11/2011 6.25p 6.25p 6.15p 6.15p 1700
10/11/2011 6.07p 6.15p 6.07p 6.15p 680
09/11/2011 6.18p 6.19p 6.07p 6.11p 11554
08/11/2011 6.16p 6.16p 6.11p 6.13p 0
07/11/2011 6.16p 6.16p 6.11p 6.11p 4160
04/11/2011 6.17p 6.17p 6.11p 6.11p 1501
03/11/2011 6.19p 6.19p 6.00p 6.07p 7000
02/11/2011 6.17p 6.17p 6.06p 6.06p 880
01/11/2011 5.98p 6.07p 5.98p 6.07p 850
31/10/2011 6.14p 6.14p 6.09p 6.09p 4000
28/10/2011 6.05p 6.12p 5.96p 6.09p 2125
27/10/2011 6.05p 6.06p 6.00p 6.00p 12424
26/10/2011 6.04p 6.04p 5.99p 5.99p 780
25/10/2011 6.00p 6.00p 5.93p 5.93p 1094
24/10/2011 6.00p 6.05p 5.91p 5.97p 7290

*Close Price adjusted for both dividends and splits