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 |
|---|---|---|---|---|---|
| 22/07/2016 | 7.57p | 7.64p | 7.39p | 7.54p | 8429 |
| 21/07/2016 | 7.40p | 7.57p | 7.39p | 7.44p | 28918 |
| 20/07/2016 | 7.35p | 7.45p | 7.33p | 7.45p | 25709 |
| 19/07/2016 | 7.35p | 7.35p | 7.26p | 7.30p | 16006 |
| 18/07/2016 | 7.30p | 7.40p | 7.28p | 7.30p | 8963 |
| 15/07/2016 | 7.38p | 7.44p | 7.25p | 7.28p | 17770 |
| 14/07/2016 | 7.42p | 7.53p | 7.28p | 7.28p | 39368 |
| 13/07/2016 | 7.42p | 7.49p | 7.32p | 7.36p | 11790 |
| 12/07/2016 | 7.47p | 7.49p | 7.33p | 7.36p | 42188 |
| 11/07/2016 | 7.42p | 7.49p | 7.37p | 7.42p | 18651 |
| 08/07/2016 | 7.35p | 7.53p | 7.35p | 7.36p | 24370 |
| 07/07/2016 | 7.26p | 7.35p | 7.25p | 7.26p | 8648 |
| 06/07/2016 | 7.25p | 7.30p | 7.10p | 7.25p | 49382 |
| 05/07/2016 | 7.26p | 7.33p | 7.21p | 7.26p | 9790 |
| 04/07/2016 | 7.32p | 7.42p | 7.25p | 7.25p | 17564 |
| 01/07/2016 | 7.25p | 7.30p | 7.24p | 7.28p | 15582 |
| 30/06/2016 | 7.30p | 7.58p | 7.25p | 7.31p | 21081 |
| 29/06/2016 | 7.15p | 7.18p | 7.02p | 7.06p | 30138 |
| 28/06/2016 | 7.20p | 7.20p | 7.02p | 7.05p | 111948 |
| 27/06/2016 | 7.20p | 7.20p | 6.99p | 7.03p | 100867 |
| 24/06/2016 | 7.13p | 7.26p | 7.00p | 7.17p | 42581 |
| 23/06/2016 | 7.33p | 7.43p | 7.22p | 7.26p | 47091 |
| 22/06/2016 | 7.05p | 7.33p | 7.05p | 7.30p | 40450 |
| 21/06/2016 | 7.14p | 7.17p | 6.91p | 7.03p | 223244 |
| 20/06/2016 | 7.25p | 7.30p | 7.15p | 7.15p | 98118 |
| 17/06/2016 | 7.28p | 7.32p | 7.18p | 7.18p | 28418 |
| 16/06/2016 | 7.27p | 7.27p | 7.16p | 7.16p | 57470 |
| 15/06/2016 | 7.30p | 7.35p | 7.25p | 7.25p | 26053 |
| 14/06/2016 | 7.42p | 7.42p | 7.31p | 7.34p | 41026 |
| 13/06/2016 | 7.47p | 7.47p | 7.41p | 7.43p | 50028 |
| 10/06/2016 | 7.42p | 7.48p | 7.41p | 7.47p | 33101 |
| 09/06/2016 | 7.41p | 7.45p | 7.41p | 7.41p | 16123 |
| 08/06/2016 | 7.49p | 7.49p | 7.41p | 7.41p | 36738 |
| 07/06/2016 | 7.50p | 7.51p | 7.45p | 7.48p | 53693 |
| 06/06/2016 | 7.45p | 7.56p | 7.45p | 7.51p | 27039 |
| 03/06/2016 | 7.49p | 7.53p | 7.43p | 7.47p | 22224 |
| 02/06/2016 | 7.41p | 7.49p | 7.41p | 7.45p | 7154 |
| 01/06/2016 | 7.50p | 7.54p | 7.41p | 7.41p | 27567 |
| 31/05/2016 | 7.55p | 7.76p | 7.40p | 7.50p | 100095 |
| 27/05/2016 | 7.62p | 7.62p | 7.45p | 7.47p | 33666 |
| 26/05/2016 | 7.78p | 7.85p | 7.62p | 7.62p | 31065 |
| 25/05/2016 | 7.92p | 8.00p | 7.86p | 8.00p | 55349 |
| 24/05/2016 | 7.94p | 7.94p | 7.89p | 7.89p | 11499 |
| 23/05/2016 | 7.83p | 7.95p | 7.82p | 7.90p | 29386 |
| 20/05/2016 | 7.74p | 7.95p | 7.74p | 7.82p | 78753 |
| 19/05/2016 | 7.74p | 7.80p | 7.70p | 7.73p | 45782 |
| 18/05/2016 | 7.73p | 7.75p | 7.70p | 7.70p | 18048 |
| 17/05/2016 | 7.66p | 7.70p | 7.61p | 7.70p | 63622 |
| 16/05/2016 | 7.67p | 7.72p | 7.61p | 7.61p | 6220 |
| 13/05/2016 | 7.68p | 7.68p | 7.61p | 7.64p | 21531 |
| 12/05/2016 | 7.67p | 7.71p | 7.64p | 7.66p | 43121 |
| 11/05/2016 | 7.74p | 7.74p | 7.66p | 7.70p | 28282 |
| 10/05/2016 | 7.70p | 7.79p | 7.68p | 7.70p | 58182 |
| 09/05/2016 | 7.75p | 7.84p | 7.66p | 7.66p | 83388 |
| 06/05/2016 | 7.60p | 7.93p | 7.60p | 7.75p | 93658 |
| 05/05/2016 | 7.39p | 7.59p | 7.38p | 7.58p | 161552 |
| 04/05/2016 | 7.30p | 7.36p | 7.30p | 7.35p | 249588 |
| 03/05/2016 | 7.37p | 7.37p | 7.31p | 7.32p | 11221 |
| 29/04/2016 | 7.37p | 7.37p | 7.30p | 7.33p | 17154 |
| 28/04/2016 | 7.35p | 7.35p | 7.35p | 7.35p | 14282 |
| 27/04/2016 | 7.36p | 7.36p | 7.34p | 7.35p | 37467 |
| 26/04/2016 | 7.32p | 7.39p | 7.30p | 7.30p | 74553 |
| 25/04/2016 | 7.31p | 7.32p | 7.28p | 7.31p | 23597 |
| 22/04/2016 | 7.30p | 7.31p | 7.28p | 7.28p | 28777 |
| 21/04/2016 | 7.30p | 7.31p | 7.26p | 7.30p | 174105 |
| 20/04/2016 | 7.30p | 7.32p | 7.28p | 7.30p | 48322 |
| 19/04/2016 | 7.27p | 7.30p | 7.26p | 7.29p | 63589 |
| 18/04/2016 | 7.26p | 7.30p | 7.26p | 7.30p | 166489 |
| 15/04/2016 | 7.18p | 7.26p | 7.16p | 7.20p | 245513 |
| 14/04/2016 | 7.16p | 7.19p | 7.14p | 7.19p | 70287 |
| 13/04/2016 | 7.14p | 7.16p | 7.14p | 7.16p | 30428 |
| 12/04/2016 | 7.11p | 7.14p | 7.11p | 7.14p | 79185 |
| 11/04/2016 | 7.12p | 7.14p | 7.11p | 7.11p | 11803 |
| 08/04/2016 | 7.15p | 7.15p | 7.11p | 7.12p | 115784 |
| 07/04/2016 | 7.15p | 7.15p | 7.11p | 7.12p | 42294 |
| 06/04/2016 | 7.14p | 7.14p | 7.10p | 7.11p | 22414 |
| 05/04/2016 | 7.11p | 7.12p | 7.10p | 7.10p | 54598 |
| 04/04/2016 | 7.08p | 7.15p | 7.08p | 7.11p | 59630 |
| 01/04/2016 | 7.14p | 7.14p | 7.10p | 7.10p | 78373 |
| 31/03/2016 | 7.10p | 7.14p | 7.09p | 7.12p | 33323 |
| 30/03/2016 | 7.14p | 7.14p | 7.10p | 7.14p | 31286 |
| 29/03/2016 | 7.09p | 7.14p | 7.09p | 7.10p | 187365 |
| 24/03/2016 | 7.08p | 7.10p | 7.08p | 7.09p | 34990 |
| 23/03/2016 | 7.07p | 7.08p | 7.03p | 7.07p | 29907 |
| 22/03/2016 | 7.05p | 7.07p | 7.03p | 7.07p | 29531 |
| 21/03/2016 | 7.06p | 7.06p | 7.02p | 7.06p | 18216 |
| 18/03/2016 | 7.05p | 7.07p | 7.02p | 7.07p | 15141 |
| 17/03/2016 | 7.03p | 7.07p | 7.02p | 7.03p | 23795 |
| 16/03/2016 | 7.05p | 7.07p | 7.03p | 7.07p | 480579 |
| 15/03/2016 | 7.05p | 7.05p | 7.02p | 7.05p | 11909 |
| 14/03/2016 | 7.08p | 7.10p | 7.05p | 7.07p | 97199 |
| 11/03/2016 | 7.05p | 7.10p | 7.05p | 7.06p | 65541 |
| 10/03/2016 | 7.05p | 7.10p | 7.00p | 7.07p | 97110 |
| 09/03/2016 | 7.07p | 7.10p | 7.04p | 7.04p | 81651 |
| 08/03/2016 | 7.01p | 7.10p | 7.01p | 7.05p | 103446 |
| 07/03/2016 | 7.18p | 7.18p | 7.00p | 7.00p | 98468 |
| 04/03/2016 | 7.02p | 7.10p | 7.02p | 7.06p | 112813 |
| 03/03/2016 | 7.15p | 7.15p | 7.00p | 7.05p | 108831 |
| 02/03/2016 | 7.14p | 7.20p | 7.09p | 7.09p | 30445 |
| 01/03/2016 | 7.09p | 7.20p | 7.09p | 7.12p | 17063 |
| 29/02/2016 | 7.07p | 7.18p | 7.07p | 7.09p | 37276 |
| 26/02/2016 | 7.10p | 7.14p | 7.06p | 7.14p | 159306 |
| 25/02/2016 | 7.15p | 7.20p | 7.10p | 7.12p | 64373 |
| 24/02/2016 | 7.20p | 7.24p | 7.15p | 7.24p | 44106 |
| 23/02/2016 | 7.15p | 7.24p | 7.15p | 7.24p | 55353 |
| 22/02/2016 | 7.18p | 7.28p | 7.18p | 7.19p | 475992 |
| 19/02/2016 | 7.22p | 7.26p | 7.20p | 7.20p | 16218 |
| 18/02/2016 | 7.16p | 7.30p | 7.16p | 7.21p | 12888 |
| 17/02/2016 | 7.25p | 7.26p | 7.17p | 7.18p | 20369 |
| 16/02/2016 | 7.29p | 7.29p | 7.20p | 7.22p | 22696 |
| 15/02/2016 | 7.15p | 7.28p | 7.15p | 7.22p | 23354 |
| 12/02/2016 | 7.20p | 7.21p | 7.16p | 7.20p | 10889 |
| 11/02/2016 | 7.22p | 7.25p | 7.15p | 7.16p | 22211 |
| 10/02/2016 | 7.22p | 7.28p | 7.22p | 7.23p | 17324 |
| 09/02/2016 | 7.41p | 7.46p | 7.22p | 7.22p | 43900 |
| 08/02/2016 | 7.52p | 7.57p | 7.41p | 7.43p | 82099 |
| 05/02/2016 | 7.55p | 7.58p | 7.51p | 7.51p | 13190 |
| 04/02/2016 | 7.60p | 7.60p | 7.51p | 7.53p | 11553 |
| 03/02/2016 | 7.59p | 7.59p | 7.52p | 7.59p | 22455 |
| 02/02/2016 | 7.59p | 7.59p | 7.53p | 7.59p | 7767 |
| 01/02/2016 | 7.53p | 7.58p | 7.51p | 7.55p | 27534 |
| 29/01/2016 | 7.59p | 7.60p | 7.52p | 7.60p | 34163 |
| 28/01/2016 | 7.55p | 7.60p | 7.51p | 7.58p | 11980 |
| 27/01/2016 | 7.60p | 7.60p | 7.51p | 7.60p | 17193 |
| 26/01/2016 | 7.50p | 7.55p | 7.47p | 7.55p | 16852 |
| 25/01/2016 | 7.60p | 7.60p | 7.50p | 7.50p | 5832 |
| 22/01/2016 | 7.59p | 7.60p | 7.51p | 7.51p | 31910 |
| 21/01/2016 | 7.51p | 7.57p | 7.50p | 7.51p | 9914 |
| 20/01/2016 | 7.61p | 7.64p | 5.72p | 7.51p | 28848 |
| 19/01/2016 | 7.66p | 7.70p | 7.66p | 7.67p | 8668 |
| 18/01/2016 | 7.70p | 7.72p | 7.66p | 7.66p | 37832 |
| 15/01/2016 | 7.80p | 7.84p | 7.70p | 7.70p | 25155 |
| 14/01/2016 | 7.76p | 7.80p | 7.76p | 7.79p | 8465 |
| 13/01/2016 | 7.85p | 7.85p | 7.77p | 7.84p | 9724 |
| 12/01/2016 | 7.89p | 7.89p | 7.83p | 7.85p | 13366 |
| 11/01/2016 | 7.71p | 7.85p | 7.70p | 7.85p | 20163 |
| 08/01/2016 | 7.80p | 7.85p | 7.71p | 7.76p | 24877 |
| 07/01/2016 | 7.85p | 7.95p | 7.80p | 7.82p | 9740 |
| 06/01/2016 | 7.95p | 7.96p | 7.86p | 7.91p | 3293 |
| 05/01/2016 | 7.80p | 7.96p | 7.80p | 7.96p | 11460 |
| 04/01/2016 | 7.78p | 7.86p | 7.75p | 7.80p | 16548 |
| 31/12/2015 | 7.81p | 7.87p | 7.81p | 7.87p | 5870 |
| 30/12/2015 | 7.89p | 7.90p | 7.82p | 7.82p | 8331 |
| 29/12/2015 | 7.80p | 7.89p | 7.80p | 7.85p | 5947 |
| 24/12/2015 | 7.90p | 7.90p | 7.81p | 7.90p | 6501 |
| 23/12/2015 | 7.66p | 7.90p | 7.66p | 7.84p | 34406 |
| 22/12/2015 | 7.79p | 7.86p | 7.66p | 7.66p | 19539 |
| 21/12/2015 | 7.80p | 7.90p | 7.75p | 7.77p | 16434 |
| 18/12/2015 | 7.80p | 7.90p | 7.79p | 7.90p | 11820 |
| 17/12/2015 | 7.88p | 7.90p | 7.77p | 7.80p | 372831 |
| 16/12/2015 | 7.83p | 7.83p | 7.70p | 7.80p | 10220 |
| 15/12/2015 | 7.70p | 7.85p | 7.70p | 7.83p | 18798 |
| 14/12/2015 | 7.76p | 7.87p | 7.72p | 7.72p | 13607 |
| 11/12/2015 | 7.90p | 7.90p | 7.76p | 7.90p | 44328 |
| 10/12/2015 | 7.87p | 7.89p | 7.74p | 7.74p | 12007 |
| 09/12/2015 | 7.85p | 7.87p | 7.75p | 7.87p | 22495 |
| 08/12/2015 | 7.87p | 7.87p | 7.74p | 7.85p | 8194 |
| 07/12/2015 | 7.85p | 7.87p | 7.77p | 7.87p | 6284 |
| 04/12/2015 | 7.80p | 7.90p | 7.66p | 7.70p | 30745 |
| 03/12/2015 | 7.90p | 7.90p | 7.80p | 7.90p | 12431 |
| 02/12/2015 | 7.88p | 7.90p | 7.80p | 7.80p | 27435 |
| 01/12/2015 | 7.80p | 7.90p | 7.72p | 7.90p | 28753 |
| 30/11/2015 | 7.75p | 7.88p | 7.75p | 7.76p | 19391 |
| 27/11/2015 | 7.88p | 7.90p | 7.76p | 7.90p | 15153 |
| 26/11/2015 | 7.90p | 7.90p | 7.77p | 7.78p | 81755 |
| 25/11/2015 | 8.05p | 8.15p | 8.00p | 8.00p | 23751 |
| 24/11/2015 | 8.15p | 8.15p | 8.00p | 8.07p | 7120 |
| 23/11/2015 | 8.10p | 8.12p | 8.01p | 8.06p | 7339 |
| 20/11/2015 | 8.05p | 8.12p | 8.05p | 8.05p | 9625 |
| 19/11/2015 | 8.09p | 8.09p | 8.04p | 8.04p | 8808 |
| 18/11/2015 | 7.99p | 8.05p | 7.95p | 8.05p | 40142 |
| 17/11/2015 | 7.95p | 7.97p | 7.90p | 7.90p | 107199 |
| 16/11/2015 | 7.90p | 7.97p | 7.87p | 7.95p | 15612 |
| 13/11/2015 | 7.90p | 7.94p | 7.84p | 7.87p | 611 |
| 12/11/2015 | 7.93p | 7.96p | 7.85p | 7.85p | 10209 |
| 11/11/2015 | 7.88p | 7.97p | 7.88p | 7.88p | 2591 |
| 10/11/2015 | 7.92p | 7.99p | 7.85p | 7.97p | 41076 |
| 09/11/2015 | 7.85p | 7.92p | 7.85p | 7.92p | 30993 |
| 06/11/2015 | 7.89p | 7.90p | 7.82p | 7.90p | 23047 |
| 05/11/2015 | 7.87p | 7.90p | 7.82p | 7.88p | 16374 |
| 04/11/2015 | 7.92p | 7.92p | 7.82p | 7.92p | 21269 |
| 03/11/2015 | 7.82p | 7.94p | 7.82p | 7.94p | 1818 |
| 02/11/2015 | 7.89p | 7.94p | 7.82p | 7.82p | 14155 |
| 30/10/2015 | 7.85p | 7.89p | 7.82p | 7.89p | 18417 |
| 29/10/2015 | 7.85p | 7.91p | 7.85p | 7.85p | 10399 |
| 28/10/2015 | 7.86p | 7.91p | 7.86p | 7.86p | 11472 |
| 27/10/2015 | 7.86p | 7.95p | 7.86p | 7.86p | 9411 |
| 26/10/2015 | 7.95p | 7.97p | 7.85p | 7.91p | 71097 |
| 23/10/2015 | 7.80p | 7.95p | 7.80p | 7.85p | 30624 |
| 22/10/2015 | 7.80p | 7.80p | 7.79p | 7.80p | 11510 |
| 21/10/2015 | 7.82p | 7.82p | 7.70p | 7.80p | 8631 |
| 20/10/2015 | 7.82p | 7.82p | 7.70p | 7.82p | 17848 |
| 19/10/2015 | 7.68p | 7.82p | 7.68p | 7.81p | 64551 |
| 16/10/2015 | 7.74p | 7.82p | 7.69p | 7.82p | 60173 |
| 15/10/2015 | 7.72p | 7.74p | 7.64p | 7.71p | 42222 |
| 14/10/2015 | 7.70p | 7.71p | 7.64p | 7.65p | 6082 |
| 13/10/2015 | 7.70p | 7.72p | 7.61p | 7.65p | 60167 |
| 12/10/2015 | 7.68p | 7.72p | 7.63p | 7.70p | 27657 |
| 09/10/2015 | 7.70p | 7.70p | 7.63p | 7.63p | 9649 |
| 08/10/2015 | 7.65p | 7.70p | 7.57p | 7.70p | 3734 |
*Close Price adjusted for both dividends and splits