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
21/10/2011 6.00p 6.00p 5.94p 5.94p 162
20/10/2011 6.00p 6.05p 5.88p 5.88p 6000
19/10/2011 6.00p 6.00p 5.88p 5.88p 175
18/10/2011 5.90p 5.97p 5.85p 5.85p 0
17/10/2011 5.90p 5.97p 5.85p 5.85p 10750
14/10/2011 5.90p 5.98p 5.85p 5.85p 0
13/10/2011 5.90p 5.98p 5.90p 5.93p 6441
12/10/2011 5.91p 5.91p 5.81p 5.81p 600
11/10/2011 5.80p 5.91p 5.80p 5.80p 0
10/10/2011 5.80p 5.91p 5.80p 5.80p 15517
07/10/2011 5.91p 5.91p 5.80p 5.80p 470
06/10/2011 5.90p 5.90p 5.72p 5.77p 0
05/10/2011 5.90p 5.90p 5.72p 5.80p 4765
04/10/2011 5.67p 5.80p 5.67p 5.77p 0
03/10/2011 5.67p 5.80p 5.67p 5.80p 5000
30/09/2011 5.67p 5.82p 5.67p 5.80p 1680
29/09/2011 5.80p 5.80p 5.77p 5.77p 450
28/09/2011 5.65p 5.77p 5.65p 5.75p 0
27/09/2011 5.65p 5.77p 5.65p 5.77p 1730
26/09/2011 5.64p 5.72p 5.56p 5.72p 127290
23/09/2011 5.95p 5.95p 5.72p 5.82p 18350
22/09/2011 5.80p 5.82p 5.80p 5.82p 85978
21/09/2011 5.90p 5.99p 5.90p 5.93p 250470
20/09/2011 5.86p 5.97p 5.86p 5.97p 4000
19/09/2011 6.09p 6.09p 5.97p 5.97p 0
16/09/2011 6.09p 6.09p 5.99p 5.99p 3635
15/09/2011 5.98p 6.10p 5.98p 6.01p 4311
14/09/2011 5.85p 5.88p 5.85p 5.88p 700
13/09/2011 5.75p 5.88p 5.75p 5.88p 5813
12/09/2011 5.95p 5.95p 5.88p 5.88p 5813
09/09/2011 5.85p 5.97p 5.85p 5.95p 0
08/09/2011 5.85p 5.97p 5.85p 5.97p 80
07/09/2011 5.97p 6.00p 5.97p 5.97p 0
06/09/2011 5.97p 6.00p 5.97p 5.97p 0
05/09/2011 5.97p 6.00p 5.97p 6.00p 650
02/09/2011 5.88p 6.19p 5.88p 6.05p 14945
01/09/2011 6.02p 6.02p 5.94p 5.94p 6500
31/08/2011 5.97p 5.97p 5.82p 5.82p 700
30/08/2011 6.07p 6.07p 5.88p 5.88p 1000
26/08/2011 5.80p 5.89p 5.75p 5.89p 0
25/08/2011 5.80p 5.85p 5.75p 5.85p 0
24/08/2011 5.80p 5.84p 5.75p 5.83p 14600
23/08/2011 5.94p 6.08p 5.94p 6.08p 1000
22/08/2011 6.10p 6.35p 6.10p 6.17p 0
19/08/2011 6.10p 6.35p 6.10p 6.17p 5000
18/08/2011 5.95p 6.17p 5.80p 6.17p 7500
17/08/2011 6.32p 6.32p 6.21p 6.23p 0
16/08/2011 6.32p 6.32p 6.21p 6.21p 283
15/08/2011 6.20p 6.20p 6.12p 6.12p 105
12/08/2011 5.91p 5.95p 5.90p 5.95p 5310
11/08/2011 5.91p 5.91p 5.90p 5.90p 3020
10/08/2011 5.85p 6.00p 5.42p 5.90p 1808
09/08/2011 5.86p 5.86p 5.42p 5.42p 51463
08/08/2011 6.01p 6.01p 5.81p 5.81p 10494
05/08/2011 6.25p 6.25p 6.05p 6.05p 3000
04/08/2011 6.54p 6.54p 6.40p 6.40p 10262
03/08/2011 6.59p 6.64p 6.50p 6.50p 6454
02/08/2011 6.70p 6.70p 6.63p 6.63p 0
01/08/2011 6.70p 6.70p 6.65p 6.65p 5000
29/07/2011 6.66p 6.70p 6.63p 6.63p 0
28/07/2011 6.66p 6.70p 6.66p 6.66p 1170
27/07/2011 6.62p 6.70p 6.62p 6.67p 9438
26/07/2011 6.62p 6.62p 6.57p 6.57p 2000
25/07/2011 6.57p 6.57p 6.56p 6.56p 1600
22/07/2011 6.57p 6.57p 6.53p 6.53p 42
21/07/2011 6.55p 6.57p 6.48p 6.51p 13137
20/07/2011 6.45p 6.50p 6.43p 6.45p 0
19/07/2011 6.45p 6.50p 6.43p 6.43p 4419
18/07/2011 6.47p 6.52p 6.47p 6.49p 489
15/07/2011 6.57p 6.59p 6.53p 6.53p 5370
14/07/2011 6.55p 6.58p 6.51p 6.51p 3692
13/07/2011 6.57p 6.61p 6.51p 6.61p 0
12/07/2011 6.57p 6.57p 6.51p 6.57p 4500
11/07/2011 6.70p 6.70p 6.66p 6.66p 1800
08/07/2011 6.70p 6.70p 6.66p 6.66p 1660
07/07/2011 6.60p 6.72p 6.60p 6.66p 3927
06/07/2011 6.70p 6.70p 6.57p 6.66p 3365
05/07/2011 6.68p 6.68p 6.66p 6.66p 0
04/07/2011 6.68p 6.68p 6.66p 6.66p 0
01/07/2011 6.68p 6.68p 6.66p 6.66p 1000
30/06/2011 6.66p 6.69p 6.66p 6.67p 6466
29/06/2011 6.72p 6.72p 6.66p 6.68p 0
28/06/2011 6.72p 6.72p 6.66p 6.69p 2114
27/06/2011 6.66p 6.69p 6.66p 6.69p 800
24/06/2011 6.78p 6.78p 6.71p 6.71p 1250
23/06/2011 6.76p 6.77p 6.70p 6.72p 0
22/06/2011 6.76p 6.77p 6.70p 6.76p 58628
21/06/2011 6.73p 6.73p 6.73p 6.73p 1053
20/06/2011 6.77p 6.77p 6.73p 6.73p 4800
17/06/2011 6.87p 6.87p 6.83p 6.83p 1075
16/06/2011 6.83p 6.83p 6.80p 6.80p 1932
15/06/2011 6.86p 6.86p 6.82p 6.82p 500
14/06/2011 6.87p 6.87p 6.79p 6.86p 3854
13/06/2011 6.83p 6.83p 6.82p 6.82p 161512
10/06/2011 6.70p 6.77p 6.70p 6.77p 1685
09/06/2011 6.70p 6.75p 6.70p 6.75p 54
08/06/2011 6.73p 6.83p 6.71p 6.78p 3593
07/06/2011 6.86p 6.86p 6.81p 6.86p 3170
06/06/2011 6.86p 6.87p 6.86p 6.87p 3842
03/06/2011 6.75p 6.82p 6.75p 6.76p 22062
02/06/2011 6.80p 6.81p 6.78p 6.78p 1630
01/06/2011 6.80p 6.80p 6.75p 6.75p 60
31/05/2011 6.80p 6.80p 6.80p 6.80p 350
27/05/2011 6.81p 6.81p 6.76p 6.76p 1975
26/05/2011 6.72p 6.82p 6.72p 6.82p 54400
25/05/2011 6.67p 6.75p 6.60p 6.71p 271625
24/05/2011 6.55p 6.55p 6.49p 6.49p 2360
23/05/2011 6.65p 6.67p 6.53p 6.59p 0
20/05/2011 6.65p 6.67p 6.53p 6.56p 2115
19/05/2011 6.63p 6.63p 6.58p 6.59p 110000
18/05/2011 6.60p 6.60p 6.59p 6.59p 10000
17/05/2011 6.55p 6.57p 6.55p 6.57p 2000
16/05/2011 6.60p 6.60p 6.55p 6.55p 0
13/05/2011 6.60p 6.60p 6.55p 6.55p 2000
12/05/2011 6.52p 6.59p 6.52p 6.52p 0
11/05/2011 6.52p 6.59p 6.52p 6.55p 5621
10/05/2011 6.58p 6.59p 6.52p 6.55p 26650
09/05/2011 6.59p 6.59p 6.50p 6.54p 25859
06/05/2011 6.53p 6.53p 6.51p 6.51p 1000
05/05/2011 6.45p 6.51p 6.44p 6.49p 5120
04/05/2011 6.39p 6.45p 6.39p 6.41p 3774
03/05/2011 6.45p 6.45p 6.41p 6.41p 1800
28/04/2011 6.46p 6.46p 6.41p 6.41p 4000
27/04/2011 6.43p 6.43p 6.40p 6.40p 3500
26/04/2011 6.27p 6.35p 6.26p 6.35p 0
21/04/2011 6.27p 6.33p 6.26p 6.33p 0
20/04/2011 6.27p 6.27p 6.26p 6.26p 0
19/04/2011 6.27p 6.27p 6.26p 6.26p 600
18/04/2011 6.25p 6.31p 6.23p 6.24p 0
15/04/2011 6.25p 6.31p 6.23p 6.26p 8066
14/04/2011 6.25p 6.26p 6.23p 6.26p 7000
13/04/2011 6.30p 6.35p 6.30p 6.32p 0
12/04/2011 6.30p 6.35p 6.30p 6.32p 0
11/04/2011 6.30p 6.35p 6.30p 6.35p 11000
08/04/2011 6.31p 6.35p 6.31p 6.32p 0
07/04/2011 6.31p 6.35p 6.31p 6.35p 0
06/04/2011 6.31p 6.35p 6.31p 6.35p 1000
05/04/2011 6.33p 6.35p 6.31p 6.35p 0
04/04/2011 6.33p 6.33p 6.31p 6.31p 98
01/04/2011 6.24p 6.29p 6.23p 6.29p 11015
31/03/2011 6.25p 6.33p 6.24p 6.26p 8400
30/03/2011 6.23p 6.28p 6.23p 6.28p 32000
29/03/2011 6.23p 6.29p 6.23p 6.29p 5000
28/03/2011 6.31p 6.31p 6.28p 6.28p 900
25/03/2011 6.22p 6.26p 6.22p 6.26p 3000
24/03/2011 6.19p 6.22p 6.18p 6.22p 3000
23/03/2011 6.15p 6.19p 6.11p 6.19p 0
22/03/2011 6.15p 6.19p 6.11p 6.19p 13800
21/03/2011 6.20p 6.20p 6.15p 6.15p 3645
18/03/2011 6.09p 6.20p 6.09p 6.14p 10848
17/03/2011 6.05p 6.07p 6.00p 6.07p 9223
16/03/2011 6.05p 6.05p 6.05p 6.05p 1225
15/03/2011 6.26p 6.26p 5.95p 6.06p 16300
14/03/2011 6.47p 6.47p 6.33p 6.38p 3093
11/03/2011 6.47p 6.53p 6.47p 6.51p 0
10/03/2011 6.47p 6.53p 6.47p 6.53p 0
09/03/2011 6.47p 6.53p 6.47p 6.52p 28300
08/03/2011 6.46p 6.47p 6.46p 6.47p 1000
07/03/2011 6.46p 6.50p 6.40p 6.45p 13000
04/03/2011 6.54p 6.55p 6.48p 6.48p 0
03/03/2011 6.54p 6.55p 6.49p 6.49p 2075
02/03/2011 6.51p 6.55p 6.51p 6.51p 4250
01/03/2011 6.57p 6.57p 6.53p 6.55p 2000
28/02/2011 6.59p 6.59p 6.53p 6.53p 0
25/02/2011 6.59p 6.59p 6.53p 6.55p 14600
24/02/2011 6.50p 6.57p 6.46p 6.57p 0
23/02/2011 6.50p 6.57p 6.46p 6.57p 0
22/02/2011 6.50p 6.55p 6.46p 6.53p 20261
21/02/2011 6.60p 6.60p 6.55p 6.55p 0
18/02/2011 6.60p 6.63p 6.60p 6.63p 15843
17/02/2011 6.57p 6.57p 6.49p 6.57p 0
16/02/2011 6.57p 6.57p 6.49p 6.49p 1350
15/02/2011 6.55p 6.55p 6.49p 6.49p 0
14/02/2011 6.55p 6.55p 6.49p 6.49p 0
11/02/2011 6.55p 6.55p 6.49p 6.49p 11800
10/02/2011 6.57p 6.57p 6.57p 6.57p 1770
09/02/2011 6.55p 6.57p 6.55p 6.57p 11235
08/02/2011 6.55p 6.58p 6.48p 6.48p 28000
07/02/2011 6.52p 6.52p 6.47p 6.47p 2475
04/02/2011 6.55p 6.55p 6.43p 6.49p 1230
03/02/2011 6.55p 6.55p 6.50p 6.50p 20000
02/02/2011 6.59p 6.59p 6.53p 6.53p 1768
01/02/2011 6.50p 6.50p 6.49p 6.49p 0
31/01/2011 6.50p 6.50p 6.50p 6.50p 0
28/01/2011 6.50p 6.50p 6.50p 6.50p 0
27/01/2011 6.50p 6.50p 6.47p 6.50p 2000
26/01/2011 6.55p 6.58p 6.50p 6.50p 17843
25/01/2011 6.53p 6.53p 6.47p 6.47p 0
24/01/2011 6.60p 6.65p 6.46p 6.53p 8736
21/01/2011 6.35p 6.38p 6.35p 6.38p 0
20/01/2011 6.38p 6.38p 6.35p 6.35p 0
19/01/2011 6.30p 6.43p 6.30p 6.38p 1491
18/01/2011 6.40p 6.40p 6.40p 6.40p 368
17/01/2011 6.37p 6.37p 6.30p 6.30p 0
14/01/2011 6.37p 6.37p 6.30p 6.30p 100
13/01/2011 6.35p 6.35p 6.30p 6.30p 0
12/01/2011 6.35p 6.35p 6.30p 6.30p 3778
11/01/2011 6.35p 6.35p 6.20p 6.28p 5190
10/01/2011 6.30p 6.30p 6.30p 6.30p 0
07/01/2011 6.30p 6.30p 6.30p 6.30p 0

*Close Price adjusted for both dividends and splits