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
24/05/2013 6.91p 7.00p 6.91p 6.93p 36038
23/05/2013 6.93p 7.00p 6.89p 6.95p 6640
22/05/2013 7.09p 7.10p 6.95p 6.99p 5317
21/05/2013 7.15p 7.19p 7.10p 7.10p 28624
20/05/2013 7.08p 7.12p 7.08p 7.12p 18800
17/05/2013 7.13p 7.13p 7.09p 7.13p 7486
16/05/2013 7.15p 7.19p 7.07p 7.07p 84378
15/05/2013 7.00p 7.15p 7.00p 7.15p 31387
14/05/2013 6.94p 7.10p 6.90p 7.01p 43790
13/05/2013 6.90p 6.94p 6.72p 6.90p 57466
10/05/2013 6.68p 6.81p 6.68p 6.72p 16136
09/05/2013 6.72p 6.75p 6.69p 6.75p 13970
08/05/2013 6.70p 6.74p 6.65p 6.69p 17355
07/05/2013 6.70p 6.80p 6.67p 6.68p 22775
03/05/2013 6.80p 6.80p 6.73p 6.74p 11800
02/05/2013 6.75p 6.78p 6.72p 6.78p 104505
01/05/2013 6.70p 6.75p 6.70p 6.72p 1960
30/04/2013 6.66p 6.78p 6.65p 6.75p 35017
29/04/2013 6.70p 6.73p 6.62p 6.70p 43969
26/04/2013 6.70p 6.76p 6.70p 6.72p 16579
25/04/2013 6.72p 6.72p 6.70p 6.72p 1566
24/04/2013 6.72p 6.74p 6.71p 6.71p 13409
23/04/2013 6.75p 6.77p 6.72p 6.72p 15800
22/04/2013 6.72p 6.78p 6.72p 6.74p 8337
19/04/2013 6.74p 6.79p 6.71p 6.77p 122001
18/04/2013 6.75p 6.84p 6.71p 6.75p 73828
17/04/2013 6.90p 6.90p 6.70p 6.80p 74788
16/04/2013 6.84p 6.88p 6.84p 6.88p 4000
15/04/2013 6.92p 6.92p 6.84p 6.87p 19135
12/04/2013 6.91p 6.93p 6.91p 6.91p 36750
11/04/2013 6.90p 6.93p 6.90p 6.92p 19899
10/04/2013 6.93p 6.93p 6.89p 6.91p 9806
09/04/2013 6.85p 6.93p 6.84p 6.89p 12130
08/04/2013 6.84p 6.91p 6.84p 6.88p 17833
05/04/2013 6.90p 6.95p 6.84p 6.84p 15437
04/04/2013 7.00p 7.05p 6.89p 6.95p 38942
03/04/2013 7.05p 7.12p 7.02p 7.02p 32249
02/04/2013 7.15p 7.15p 7.05p 7.07p 3894
28/03/2013 7.00p 7.08p 7.00p 7.04p 7288
27/03/2013 7.06p 7.16p 7.00p 7.16p 59987
26/03/2013 7.00p 7.06p 7.00p 7.02p 6387
25/03/2013 6.99p 7.07p 6.95p 7.02p 19684
22/03/2013 7.01p 7.01p 7.01p 7.01p 387
21/03/2013 7.03p 7.07p 7.00p 7.01p 38932
20/03/2013 7.00p 7.03p 6.99p 7.03p 22527
19/03/2013 6.98p 7.03p 6.94p 6.99p 140860
18/03/2013 7.04p 7.04p 6.95p 6.99p 16235
15/03/2013 7.10p 7.15p 7.05p 7.07p 12487
14/03/2013 7.20p 7.20p 7.13p 7.15p 19918
13/03/2013 7.20p 7.20p 7.13p 7.17p 16890
12/03/2013 7.20p 7.20p 7.15p 7.18p 22353
11/03/2013 7.23p 7.27p 7.17p 7.18p 25747
08/03/2013 7.20p 7.20p 7.15p 7.18p 24753
07/03/2013 7.20p 7.20p 7.14p 7.18p 109308
06/03/2013 7.15p 7.20p 7.15p 7.20p 143028
05/03/2013 7.14p 7.17p 7.14p 7.16p 15000
04/03/2013 7.10p 7.17p 7.10p 7.17p 16320
01/03/2013 7.19p 7.19p 7.10p 7.15p 16598
28/02/2013 7.20p 7.20p 7.15p 7.15p 16229
27/02/2013 7.16p 7.20p 7.10p 7.19p 113057
26/02/2013 7.14p 7.20p 7.14p 7.18p 23065
25/02/2013 7.20p 7.20p 7.14p 7.18p 54637
22/02/2013 7.18p 7.24p 7.18p 7.19p 26491
21/02/2013 7.20p 7.24p 7.18p 7.18p 27644
20/02/2013 7.20p 7.24p 7.20p 7.20p 19612
19/02/2013 7.20p 7.25p 7.19p 7.22p 300860
18/02/2013 7.23p 7.26p 7.21p 7.24p 5397
15/02/2013 7.20p 7.26p 7.20p 7.22p 14060
14/02/2013 7.22p 7.25p 7.22p 7.25p 18827
13/02/2013 7.21p 7.25p 7.20p 7.25p 7450
12/02/2013 7.25p 7.25p 7.20p 7.22p 14148
11/02/2013 7.20p 7.25p 7.20p 7.22p 13228
08/02/2013 7.20p 7.25p 7.20p 7.25p 14729
07/02/2013 7.22p 7.24p 7.22p 7.22p 155542
06/02/2013 7.19p 7.25p 7.19p 7.22p 33849
05/02/2013 7.30p 7.35p 7.18p 7.22p 46313
04/02/2013 7.27p 7.50p 7.24p 7.32p 13244
01/02/2013 7.15p 7.27p 7.09p 7.24p 22089
31/01/2013 7.05p 7.14p 7.00p 7.14p 60381
30/01/2013 7.15p 7.15p 7.05p 7.11p 144934
29/01/2013 7.15p 7.19p 7.11p 7.13p 25048
28/01/2013 6.93p 7.12p 6.93p 7.12p 37250
25/01/2013 6.95p 7.00p 6.95p 7.00p 33394
24/01/2013 6.93p 6.95p 6.90p 6.95p 9783
23/01/2013 6.89p 6.96p 6.89p 6.93p 22774
22/01/2013 6.92p 6.96p 6.89p 6.93p 13167
21/01/2013 6.90p 6.95p 6.87p 6.89p 9238
18/01/2013 6.87p 6.93p 6.87p 6.89p 54877
17/01/2013 6.88p 6.95p 6.87p 6.91p 30380
16/01/2013 6.90p 6.90p 6.88p 6.89p 12546
15/01/2013 6.95p 6.95p 6.92p 6.93p 16762
14/01/2013 6.92p 6.95p 6.92p 6.93p 5887
11/01/2013 6.91p 7.00p 6.91p 6.99p 36618
10/01/2013 6.95p 7.00p 6.92p 7.00p 189241
09/01/2013 6.98p 7.00p 6.91p 7.00p 16680
08/01/2013 6.88p 6.95p 6.88p 6.94p 13293
07/01/2013 6.84p 6.99p 6.80p 6.91p 7387
04/01/2013 6.97p 6.98p 6.93p 6.97p 8250
03/01/2013 6.76p 6.91p 6.76p 6.87p 11766
02/01/2013 6.85p 6.88p 6.72p 6.84p 79001
31/12/2012 6.90p 6.93p 6.82p 6.82p 1540
28/12/2012 6.75p 6.88p 6.70p 6.70p 11994
27/12/2012 6.75p 6.86p 6.72p 6.79p 19437
24/12/2012 6.80p 6.80p 6.75p 6.78p 0
21/12/2012 6.80p 6.80p 6.75p 6.80p 3630
20/12/2012 6.77p 6.83p 6.77p 6.78p 44479
19/12/2012 6.74p 6.78p 6.74p 6.75p 31746
18/12/2012 6.77p 6.77p 6.74p 6.74p 5000
17/12/2012 6.77p 6.77p 6.71p 6.74p 2757
14/12/2012 6.73p 6.75p 6.73p 6.75p 30350
13/12/2012 6.72p 6.75p 6.72p 6.75p 31000
12/12/2012 6.73p 6.77p 6.71p 6.74p 8711
11/12/2012 6.75p 6.75p 6.73p 6.73p 327
10/12/2012 6.75p 6.75p 6.71p 6.73p 6495
07/12/2012 6.70p 6.72p 6.70p 6.70p 6500
06/12/2012 6.69p 6.69p 6.66p 6.66p 6750
05/12/2012 6.69p 6.69p 6.66p 6.66p 16650
04/12/2012 6.60p 6.65p 6.56p 6.64p 52243
03/12/2012 6.65p 6.70p 6.61p 6.63p 5548
30/11/2012 6.61p 6.65p 6.60p 6.63p 5453
29/11/2012 6.60p 6.65p 6.60p 6.63p 14455
28/11/2012 6.65p 6.65p 6.63p 6.63p 60043
27/11/2012 6.60p 6.64p 6.60p 6.63p 14962
26/11/2012 6.60p 6.86p 6.60p 6.63p 169155
23/11/2012 6.60p 6.65p 6.60p 6.63p 13635
22/11/2012 6.60p 6.65p 6.55p 6.60p 3895
21/11/2012 6.50p 6.53p 6.49p 6.53p 38296
20/11/2012 6.75p 6.75p 6.75p 6.75p 0
19/11/2012 6.75p 6.75p 6.75p 6.75p 560
16/11/2012 6.75p 6.78p 6.75p 6.75p 12135
15/11/2012 6.79p 6.79p 6.75p 6.78p 4489
14/11/2012 6.75p 6.78p 6.75p 6.78p 2700
13/11/2012 6.75p 6.75p 6.60p 6.72p 6320
12/11/2012 6.60p 6.74p 6.60p 6.68p 2115
09/11/2012 6.68p 6.70p 6.65p 6.65p 22630
08/11/2012 6.76p 6.76p 6.72p 6.72p 5400
07/11/2012 6.75p 6.75p 6.70p 6.70p 60
06/11/2012 6.75p 6.75p 6.70p 6.70p 1000
05/11/2012 6.75p 6.75p 6.68p 6.70p 0
02/11/2012 6.75p 6.75p 6.68p 6.72p 3383
01/11/2012 6.60p 6.71p 6.60p 6.68p 1300
31/10/2012 6.60p 6.66p 6.60p 6.66p 1000
30/10/2012 6.68p 6.70p 6.60p 6.66p 1700
29/10/2012 6.60p 6.66p 6.60p 6.66p 3201
26/10/2012 6.60p 6.69p 6.60p 6.66p 3540
25/10/2012 6.60p 6.70p 6.60p 6.66p 72318
24/10/2012 6.71p 6.71p 6.63p 6.65p 16031
23/10/2012 6.70p 6.85p 6.61p 6.66p 13329
22/10/2012 6.60p 6.68p 6.60p 6.65p 6052
19/10/2012 6.61p 6.66p 6.61p 6.66p 1605
18/10/2012 6.60p 6.67p 6.57p 6.66p 3295
17/10/2012 6.65p 6.68p 6.59p 6.68p 11471
16/10/2012 6.68p 6.68p 6.60p 6.60p 4459
15/10/2012 6.65p 6.65p 6.59p 6.59p 4507
12/10/2012 6.65p 6.65p 6.63p 6.63p 2970
11/10/2012 6.66p 6.68p 6.63p 6.63p 4900
10/10/2012 6.60p 6.63p 6.60p 6.63p 700
09/10/2012 6.63p 6.68p 6.63p 6.65p 8415
08/10/2012 6.70p 6.70p 6.63p 6.65p 7691
05/10/2012 6.69p 6.69p 6.63p 6.65p 11796
04/10/2012 6.70p 6.70p 6.63p 6.65p 1602
03/10/2012 6.65p 6.69p 6.60p 6.65p 5848
02/10/2012 6.64p 6.65p 6.63p 6.65p 2450
01/10/2012 6.66p 6.66p 6.63p 6.63p 3455
28/09/2012 6.60p 6.68p 6.60p 6.68p 303451
27/09/2012 6.66p 6.79p 6.60p 6.72p 4855
26/09/2012 6.77p 6.77p 6.73p 6.73p 4356
25/09/2012 6.80p 6.81p 6.73p 6.73p 13530
24/09/2012 6.72p 6.79p 6.68p 6.73p 12969
21/09/2012 6.78p 6.79p 6.73p 6.76p 7477
20/09/2012 6.80p 6.82p 6.72p 6.75p 18178
19/09/2012 6.51p 6.91p 6.50p 6.87p 12655
18/09/2012 6.57p 6.58p 6.57p 6.57p 11706
17/09/2012 6.69p 6.69p 6.58p 6.64p 2931
14/09/2012 6.68p 6.69p 6.59p 6.64p 1123
13/09/2012 6.57p 6.70p 6.51p 6.55p 16714
12/09/2012 6.55p 6.55p 6.51p 6.51p 13050
11/09/2012 6.55p 6.55p 6.47p 6.47p 700
10/09/2012 6.57p 6.57p 6.49p 6.49p 1925
07/09/2012 6.48p 6.55p 6.48p 6.49p 8770
06/09/2012 6.33p 6.34p 6.24p 6.32p 0
05/09/2012 6.33p 6.34p 6.24p 6.32p 0
04/09/2012 6.33p 6.34p 6.24p 6.29p 5803
03/09/2012 6.52p 6.52p 6.36p 6.39p 8380
31/08/2012 6.59p 6.68p 6.55p 6.59p 3891
30/08/2012 6.59p 6.61p 6.59p 6.61p 14841
29/08/2012 6.52p 6.57p 6.47p 6.55p 10800
28/08/2012 6.44p 6.54p 6.44p 6.49p 9175
24/08/2012 6.48p 6.56p 6.47p 6.53p 3937
23/08/2012 6.50p 6.52p 6.48p 6.48p 25958
22/08/2012 6.43p 6.45p 6.42p 6.42p 2750
21/08/2012 6.49p 6.49p 6.41p 6.45p 735
20/08/2012 6.40p 6.48p 6.40p 6.45p 1745
17/08/2012 6.44p 6.54p 6.44p 6.46p 13875
16/08/2012 6.39p 6.40p 6.38p 6.38p 5700
15/08/2012 6.39p 6.40p 6.31p 6.35p 8397
14/08/2012 6.30p 6.34p 6.27p 6.34p 5500
13/08/2012 6.21p 6.35p 6.21p 6.30p 3250
10/08/2012 6.35p 6.37p 6.31p 6.31p 1598
09/08/2012 6.17p 6.35p 6.17p 6.29p 706

*Close Price adjusted for both dividends and splits