Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Partners Group Private Equity Limited. (EUR) (PEY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 10.06p | 10.26p | 10.05p | 10.26p | 58580 |
| 08/05/2017 | 10.05p | 10.13p | 10.05p | 10.05p | 17280 |
| 05/05/2017 | 10.04p | 10.22p | 10.02p | 10.20p | 70757 |
| 04/05/2017 | 10.00p | 10.07p | 9.92p | 10.02p | 48505 |
| 03/05/2017 | 9.95p | 10.05p | 9.88p | 9.90p | 27605 |
| 02/05/2017 | 10.00p | 10.06p | 9.90p | 10.00p | 14683 |
| 28/04/2017 | 9.99p | 10.05p | 9.91p | 10.02p | 371491 |
| 27/04/2017 | 10.01p | 10.10p | 9.95p | 9.99p | 96902 |
| 26/04/2017 | 9.90p | 10.20p | 9.90p | 10.07p | 40935 |
| 25/04/2017 | 9.82p | 9.90p | 9.82p | 9.83p | 21456 |
| 24/04/2017 | 9.80p | 9.88p | 9.76p | 9.85p | 96148 |
| 21/04/2017 | 9.76p | 9.80p | 9.70p | 9.75p | 23207 |
| 20/04/2017 | 9.75p | 9.80p | 9.75p | 9.75p | 11343 |
| 19/04/2017 | 9.80p | 9.82p | 9.73p | 9.73p | 19207 |
| 18/04/2017 | 9.70p | 9.90p | 9.68p | 9.72p | 64494 |
| 13/04/2017 | 9.60p | 9.75p | 9.60p | 9.71p | 16889 |
| 12/04/2017 | 9.65p | 9.75p | 9.52p | 9.67p | 185699 |
| 11/04/2017 | 9.69p | 9.74p | 9.62p | 9.67p | 30868 |
| 10/04/2017 | 9.75p | 9.75p | 9.62p | 9.69p | 41732 |
| 07/04/2017 | 9.66p | 9.75p | 9.51p | 9.75p | 49923 |
| 06/04/2017 | 9.65p | 9.75p | 9.52p | 9.70p | 42741 |
| 05/04/2017 | 9.66p | 9.85p | 9.53p | 9.55p | 49887 |
| 04/04/2017 | 9.55p | 9.67p | 9.52p | 9.60p | 42118 |
| 03/04/2017 | 9.60p | 9.69p | 9.49p | 9.52p | 50268 |
| 31/03/2017 | 9.60p | 9.73p | 9.54p | 9.54p | 75442 |
| 30/03/2017 | 9.70p | 9.84p | 9.52p | 9.55p | 41284 |
| 29/03/2017 | 9.73p | 9.89p | 9.65p | 9.78p | 26231 |
| 28/03/2017 | 9.60p | 9.70p | 9.60p | 9.70p | 35568 |
| 27/03/2017 | 9.69p | 9.69p | 9.57p | 9.60p | 18028 |
| 24/03/2017 | 9.63p | 9.75p | 9.60p | 9.60p | 44656 |
| 23/03/2017 | 9.61p | 9.65p | 9.45p | 9.60p | 29536 |
| 22/03/2017 | 9.45p | 9.65p | 9.40p | 9.51p | 76479 |
| 21/03/2017 | 9.64p | 9.69p | 9.53p | 9.58p | 123868 |
| 20/03/2017 | 9.45p | 9.65p | 9.41p | 9.59p | 25969 |
| 17/03/2017 | 9.40p | 9.51p | 9.25p | 9.50p | 82806 |
| 16/03/2017 | 9.40p | 9.42p | 9.37p | 9.37p | 25898 |
| 15/03/2017 | 9.33p | 9.40p | 9.33p | 9.37p | 4839 |
| 14/03/2017 | 9.40p | 9.40p | 9.35p | 9.35p | 22260 |
| 13/03/2017 | 9.40p | 9.40p | 9.32p | 9.37p | 37462 |
| 10/03/2017 | 9.40p | 9.42p | 9.30p | 9.40p | 32490 |
| 09/03/2017 | 9.40p | 9.50p | 9.35p | 9.37p | 27153 |
| 08/03/2017 | 9.40p | 9.52p | 9.35p | 9.35p | 23918 |
| 07/03/2017 | 9.40p | 9.40p | 9.33p | 9.37p | 19229 |
| 06/03/2017 | 9.40p | 9.50p | 9.32p | 9.33p | 25004 |
| 03/03/2017 | 9.40p | 9.40p | 9.31p | 9.31p | 36231 |
| 02/03/2017 | 9.40p | 9.40p | 9.32p | 9.36p | 26028 |
| 01/03/2017 | 9.40p | 9.47p | 9.35p | 9.35p | 41015 |
| 28/02/2017 | 9.49p | 9.51p | 9.35p | 9.35p | 31545 |
| 27/02/2017 | 9.46p | 9.50p | 9.32p | 9.41p | 36001 |
| 24/02/2017 | 9.47p | 9.50p | 9.32p | 9.40p | 22214 |
| 23/02/2017 | 9.40p | 9.47p | 9.36p | 9.40p | 11920 |
| 22/02/2017 | 9.40p | 9.40p | 9.33p | 9.38p | 30321 |
| 21/02/2017 | 9.40p | 9.45p | 9.35p | 9.40p | 40756 |
| 20/02/2017 | 9.41p | 9.45p | 9.35p | 9.40p | 17115 |
| 17/02/2017 | 9.40p | 9.40p | 9.35p | 9.40p | 4266 |
| 16/02/2017 | 9.50p | 9.50p | 9.38p | 9.40p | 22928 |
| 15/02/2017 | 9.44p | 9.45p | 9.38p | 9.38p | 12799 |
| 14/02/2017 | 9.37p | 9.47p | 9.37p | 9.41p | 47230 |
| 13/02/2017 | 9.30p | 9.47p | 9.26p | 9.39p | 40188 |
| 10/02/2017 | 9.40p | 9.42p | 9.35p | 9.37p | 51831 |
| 09/02/2017 | 9.37p | 9.42p | 9.34p | 9.37p | 33914 |
| 08/02/2017 | 9.40p | 9.45p | 9.33p | 9.42p | 93001 |
| 07/02/2017 | 9.34p | 9.40p | 9.31p | 9.35p | 31190 |
| 06/02/2017 | 9.29p | 9.35p | 9.26p | 9.35p | 189236 |
| 03/02/2017 | 9.22p | 9.29p | 9.20p | 9.20p | 17442 |
| 02/02/2017 | 9.28p | 9.30p | 9.20p | 9.23p | 39505 |
| 01/02/2017 | 9.30p | 9.30p | 9.20p | 9.20p | 23755 |
| 31/01/2017 | 9.28p | 9.28p | 9.20p | 9.23p | 39296 |
| 30/01/2017 | 9.17p | 9.30p | 9.17p | 9.25p | 44302 |
| 27/01/2017 | 9.10p | 9.17p | 9.10p | 9.14p | 86539 |
| 26/01/2017 | 9.05p | 9.10p | 9.00p | 9.06p | 14330 |
| 25/01/2017 | 9.00p | 9.07p | 8.92p | 9.00p | 117814 |
| 24/01/2017 | 8.90p | 9.00p | 8.85p | 8.95p | 35868 |
| 23/01/2017 | 8.86p | 8.95p | 8.80p | 8.85p | 65690 |
| 20/01/2017 | 8.85p | 8.88p | 8.81p | 8.85p | 51261 |
| 19/01/2017 | 8.85p | 8.85p | 8.80p | 8.80p | 66447 |
| 18/01/2017 | 8.85p | 8.88p | 8.75p | 8.82p | 22085 |
| 17/01/2017 | 8.85p | 8.85p | 8.77p | 8.82p | 9397 |
| 16/01/2017 | 8.68p | 8.81p | 8.68p | 8.75p | 10045 |
| 13/01/2017 | 8.74p | 8.80p | 8.67p | 8.77p | 85203 |
| 12/01/2017 | 8.75p | 8.75p | 8.62p | 8.65p | 7829 |
| 11/01/2017 | 8.70p | 8.75p | 8.63p | 8.75p | 31976 |
| 10/01/2017 | 8.62p | 8.69p | 8.60p | 8.67p | 17574 |
| 09/01/2017 | 8.70p | 8.75p | 8.60p | 8.66p | 13045 |
| 06/01/2017 | 8.70p | 8.79p | 8.63p | 8.73p | 49560 |
| 05/01/2017 | 8.71p | 8.80p | 8.69p | 8.80p | 46483 |
| 04/01/2017 | 8.68p | 8.78p | 8.60p | 8.70p | 58672 |
| 03/01/2017 | 8.70p | 8.70p | 8.55p | 8.62p | 7102 |
| 30/12/2016 | 8.70p | 8.70p | 8.60p | 8.63p | 10634 |
| 29/12/2016 | 8.72p | 8.75p | 8.53p | 8.70p | 28990 |
| 28/12/2016 | 8.55p | 8.70p | 8.53p | 8.62p | 19651 |
| 23/12/2016 | 8.75p | 8.75p | 8.63p | 8.65p | 10489 |
| 22/12/2016 | 8.70p | 8.75p | 8.50p | 8.73p | 22636 |
| 21/12/2016 | 8.57p | 8.70p | 8.57p | 8.63p | 11735 |
| 20/12/2016 | 8.70p | 8.75p | 8.65p | 8.68p | 63249 |
| 19/12/2016 | 8.38p | 8.70p | 8.38p | 8.65p | 48018 |
| 16/12/2016 | 8.32p | 8.48p | 8.32p | 8.45p | 87279 |
| 15/12/2016 | 8.37p | 8.49p | 8.31p | 8.32p | 53873 |
| 14/12/2016 | 8.40p | 8.43p | 8.36p | 8.36p | 37090 |
| 13/12/2016 | 8.32p | 8.45p | 8.32p | 8.40p | 15047 |
| 12/12/2016 | 8.66p | 8.66p | 8.35p | 8.44p | 61879 |
| 09/12/2016 | 8.70p | 8.77p | 8.65p | 8.71p | 295242 |
| 08/12/2016 | 8.70p | 8.70p | 8.64p | 8.67p | 21950 |
| 07/12/2016 | 8.70p | 8.72p | 8.66p | 8.68p | 27040 |
| 06/12/2016 | 8.64p | 8.65p | 8.64p | 8.65p | 13583 |
| 05/12/2016 | 8.62p | 8.64p | 8.55p | 8.62p | 77349 |
| 02/12/2016 | 8.55p | 8.61p | 8.51p | 8.57p | 140774 |
| 01/12/2016 | 8.51p | 8.69p | 8.47p | 8.63p | 89135 |
| 30/11/2016 | 8.42p | 8.50p | 8.42p | 8.48p | 79180 |
| 29/11/2016 | 8.52p | 8.52p | 8.40p | 8.44p | 16472 |
| 28/11/2016 | 8.49p | 8.50p | 8.47p | 8.49p | 7098 |
| 25/11/2016 | 8.50p | 8.50p | 8.40p | 8.47p | 64109 |
| 24/11/2016 | 8.45p | 8.55p | 8.37p | 8.44p | 83173 |
| 23/11/2016 | 8.65p | 8.80p | 8.65p | 8.70p | 23293 |
| 22/11/2016 | 8.65p | 8.78p | 8.65p | 8.74p | 60273 |
| 21/11/2016 | 8.66p | 8.66p | 8.56p | 8.57p | 11117 |
| 18/11/2016 | 8.55p | 8.67p | 8.51p | 8.63p | 35189 |
| 17/11/2016 | 8.56p | 8.57p | 8.51p | 8.54p | 23600 |
| 16/11/2016 | 8.50p | 8.57p | 8.41p | 8.53p | 28818 |
| 15/11/2016 | 8.40p | 8.55p | 8.40p | 8.42p | 15080 |
| 14/11/2016 | 8.40p | 8.48p | 8.36p | 8.48p | 88721 |
| 11/11/2016 | 8.38p | 8.44p | 8.35p | 8.37p | 21653 |
| 10/11/2016 | 8.39p | 8.42p | 8.37p | 8.37p | 11731 |
| 09/11/2016 | 8.45p | 8.48p | 8.35p | 8.36p | 18750 |
| 08/11/2016 | 8.42p | 8.46p | 8.41p | 8.43p | 4459 |
| 07/11/2016 | 8.47p | 8.50p | 8.40p | 8.44p | 23638 |
| 04/11/2016 | 8.47p | 8.54p | 8.40p | 8.44p | 24740 |
| 03/11/2016 | 8.40p | 8.55p | 8.40p | 8.51p | 44137 |
| 02/11/2016 | 8.32p | 8.50p | 8.30p | 8.50p | 45625 |
| 01/11/2016 | 8.35p | 8.38p | 8.33p | 8.36p | 23238 |
| 31/10/2016 | 8.30p | 8.39p | 8.30p | 8.37p | 191009 |
| 28/10/2016 | 8.38p | 8.38p | 8.31p | 8.31p | 3640 |
| 27/10/2016 | 8.34p | 8.34p | 8.28p | 8.32p | 25549 |
| 26/10/2016 | 8.35p | 8.35p | 8.25p | 8.29p | 9950 |
| 25/10/2016 | 8.36p | 8.38p | 8.30p | 8.33p | 234729 |
| 24/10/2016 | 8.35p | 8.36p | 8.28p | 8.32p | 15690 |
| 21/10/2016 | 8.35p | 8.35p | 8.28p | 8.35p | 8652 |
| 20/10/2016 | 8.25p | 8.32p | 8.23p | 8.31p | 19191 |
| 19/10/2016 | 8.30p | 8.30p | 8.23p | 8.26p | 10569 |
| 18/10/2016 | 8.26p | 8.28p | 8.21p | 8.21p | 10593 |
| 17/10/2016 | 8.23p | 8.26p | 8.19p | 8.24p | 9910 |
| 14/10/2016 | 8.22p | 8.23p | 8.18p | 8.18p | 6574 |
| 13/10/2016 | 8.25p | 8.25p | 8.15p | 8.22p | 17785 |
| 12/10/2016 | 8.28p | 8.28p | 8.23p | 8.25p | 27554 |
| 11/10/2016 | 8.30p | 8.30p | 8.24p | 8.26p | 14238 |
| 10/10/2016 | 8.29p | 8.30p | 8.15p | 8.23p | 28236 |
| 07/10/2016 | 8.30p | 8.30p | 8.24p | 8.24p | 12358 |
| 06/10/2016 | 8.26p | 8.30p | 8.26p | 8.28p | 24549 |
| 05/10/2016 | 8.26p | 8.30p | 8.25p | 8.28p | 15283 |
| 04/10/2016 | 8.35p | 8.35p | 8.25p | 8.27p | 36158 |
| 03/10/2016 | 8.37p | 8.38p | 8.25p | 8.29p | 55061 |
| 30/09/2016 | 8.37p | 8.39p | 8.23p | 8.28p | 73404 |
| 29/09/2016 | 8.00p | 8.50p | 8.00p | 8.50p | 155523 |
| 28/09/2016 | 8.00p | 8.05p | 8.00p | 8.01p | 81196 |
| 27/09/2016 | 8.04p | 8.15p | 7.94p | 7.94p | 30587 |
| 26/09/2016 | 8.05p | 8.27p | 7.95p | 8.05p | 119100 |
| 23/09/2016 | 8.19p | 8.30p | 8.05p | 8.05p | 42342 |
| 22/09/2016 | 8.30p | 8.34p | 8.22p | 8.24p | 41571 |
| 21/09/2016 | 8.30p | 8.37p | 8.28p | 8.30p | 16611 |
| 20/09/2016 | 8.35p | 8.37p | 8.22p | 8.31p | 21395 |
| 19/09/2016 | 8.26p | 8.35p | 8.15p | 8.35p | 37111 |
| 16/09/2016 | 8.30p | 8.35p | 8.27p | 8.31p | 125123 |
| 15/09/2016 | 8.34p | 8.35p | 8.08p | 8.25p | 48487 |
| 14/09/2016 | 8.20p | 8.35p | 8.11p | 8.28p | 32355 |
| 13/09/2016 | 8.03p | 8.30p | 8.03p | 8.28p | 130184 |
| 12/09/2016 | 8.10p | 8.18p | 8.00p | 8.00p | 18727 |
| 09/09/2016 | 8.15p | 8.20p | 8.10p | 8.10p | 9875 |
| 08/09/2016 | 8.20p | 8.28p | 8.15p | 8.19p | 123778 |
| 07/09/2016 | 8.20p | 8.26p | 8.20p | 8.20p | 64291 |
| 06/09/2016 | 8.09p | 8.14p | 8.04p | 8.10p | 17522 |
| 05/09/2016 | 8.05p | 8.13p | 8.00p | 8.05p | 12124 |
| 02/09/2016 | 8.02p | 8.13p | 8.02p | 8.13p | 25603 |
| 01/09/2016 | 7.98p | 8.10p | 7.94p | 8.03p | 44299 |
| 31/08/2016 | 7.85p | 8.06p | 7.80p | 7.93p | 32701 |
| 30/08/2016 | 7.80p | 7.88p | 7.80p | 7.86p | 42313 |
| 26/08/2016 | 7.75p | 7.84p | 7.71p | 7.72p | 24660 |
| 25/08/2016 | 7.70p | 7.76p | 7.66p | 7.69p | 32377 |
| 24/08/2016 | 7.60p | 7.70p | 7.55p | 7.60p | 127950 |
| 23/08/2016 | 7.60p | 7.68p | 7.53p | 7.56p | 28846 |
| 22/08/2016 | 7.58p | 7.66p | 7.55p | 7.55p | 17962 |
| 19/08/2016 | 7.59p | 7.69p | 7.54p | 7.60p | 61691 |
| 18/08/2016 | 7.60p | 7.60p | 7.53p | 7.56p | 48092 |
| 17/08/2016 | 7.62p | 7.62p | 7.57p | 7.59p | 14034 |
| 16/08/2016 | 7.57p | 7.60p | 7.56p | 7.56p | 16044 |
| 15/08/2016 | 7.62p | 7.62p | 7.56p | 7.57p | 63495 |
| 12/08/2016 | 7.60p | 7.60p | 7.57p | 7.57p | 65039 |
| 11/08/2016 | 7.60p | 7.63p | 7.58p | 7.59p | 55152 |
| 10/08/2016 | 7.70p | 7.80p | 7.55p | 7.60p | 139512 |
| 09/08/2016 | 7.71p | 7.84p | 7.71p | 7.79p | 24136 |
| 08/08/2016 | 7.75p | 7.84p | 7.75p | 7.79p | 16091 |
| 05/08/2016 | 7.78p | 7.84p | 7.72p | 7.75p | 72097 |
| 04/08/2016 | 7.73p | 7.75p | 7.66p | 7.72p | 28716 |
| 03/08/2016 | 7.61p | 7.73p | 7.60p | 7.65p | 23817 |
| 02/08/2016 | 7.66p | 7.70p | 7.60p | 7.70p | 10383 |
| 01/08/2016 | 7.75p | 7.75p | 7.60p | 7.65p | 30410 |
| 29/07/2016 | 7.75p | 7.75p | 7.68p | 7.71p | 7913 |
| 28/07/2016 | 7.59p | 7.75p | 7.52p | 7.75p | 70229 |
| 27/07/2016 | 7.47p | 7.55p | 7.47p | 7.51p | 15202 |
| 26/07/2016 | 7.45p | 7.59p | 7.43p | 7.46p | 20146 |
| 25/07/2016 | 7.39p | 7.57p | 7.39p | 7.45p | 29538 |
*Close Price adjusted for both dividends and splits