Partners Group Private Equity Limited (GBP) (PEYS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partners Group Private Equity Limited (GBP)

Date Open High Low Close* Volume
12/03/2019 794.00p 831.12p 792.39p 794.00p 6205
11/03/2019 800.00p 815.00p 813.00p 815.00p 0
08/03/2019 800.00p 818.00p 813.00p 813.00p 0
07/03/2019 800.00p 818.00p 814.00p 818.00p 0
06/03/2019 800.00p 829.47p 800.00p 814.00p 3392
05/03/2019 831.26p 831.26p 819.00p 819.00p 500
04/03/2019 819.00p 831.26p 819.00p 819.00p 3310
01/03/2019 802.32p 819.00p 800.00p 819.00p 3031
28/02/2019 798.13p 830.55p 798.13p 817.00p 191
27/02/2019 838.00p 840.00p 819.00p 819.00p 402
26/02/2019 808.00p 824.00p 814.00p 814.00p 0
25/02/2019 808.00p 828.00p 824.00p 824.00p 0
22/02/2019 808.00p 828.00p 808.00p 828.00p 932
21/02/2019 868.00p 868.00p 810.92p 838.00p 4702
20/02/2019 815.12p 838.00p 815.12p 838.00p 520
19/02/2019 816.00p 828.00p 808.42p 828.00p 709
18/02/2019 820.00p 865.37p 816.00p 847.00p 10647
15/02/2019 846.96p 848.00p 848.00p 848.00p 0
14/02/2019 846.96p 866.08p 846.96p 848.00p 330
13/02/2019 820.00p 867.73p 820.00p 820.00p 2722
12/02/2019 820.00p 866.08p 820.00p 848.00p 3525
11/02/2019 878.00p 878.00p 830.00p 849.00p 1364
08/02/2019 890.00p 890.00p 841.36p 890.00p 1906
07/02/2019 850.00p 872.00p 838.23p 872.00p 13097
06/02/2019 812.00p 812.00p 812.00p 812.00p 1541
05/02/2019 850.41p 854.56p 836.00p 848.00p 11556
04/02/2019 849.13p 849.13p 827.00p 827.00p 1135
01/02/2019 810.00p 847.32p 810.00p 831.00p 3094
31/01/2019 800.00p 800.00p 800.00p 800.00p 695
30/01/2019 798.00p 846.92p 798.00p 798.00p 334
29/01/2019 794.00p 816.00p 792.00p 816.00p 1773
28/01/2019 790.00p 833.63p 790.00p 790.00p 1359
25/01/2019 842.83p 842.83p 792.16p 818.00p 3140
24/01/2019 790.00p 842.78p 790.00p 817.00p 1479
23/01/2019 802.00p 845.66p 793.34p 819.00p 2276
22/01/2019 820.00p 885.15p 804.00p 816.00p 11390
21/01/2019 849.08p 849.08p 841.00p 841.00p 1391
18/01/2019 847.19p 847.19p 840.00p 840.00p 1000
17/01/2019 848.00p 884.89p 834.41p 848.00p 1720
16/01/2019 852.00p 886.17p 832.00p 848.00p 5986
15/01/2019 834.00p 863.00p 838.00p 863.00p 0
14/01/2019 834.00p 885.35p 834.00p 838.00p 10704
11/01/2019 840.00p 890.00p 840.00p 865.00p 247
10/01/2019 870.00p 890.00p 837.97p 861.00p 57650
09/01/2019 838.00p 855.00p 827.75p 855.00p 8445
08/01/2019 822.00p 838.00p 805.42p 838.00p 4976
07/01/2019 818.00p 822.00p 789.62p 797.00p 1879
04/01/2019 810.00p 810.00p 769.84p 810.00p 669
03/01/2019 820.00p 820.00p 761.68p 790.00p 10827
02/01/2019 798.00p 809.80p 798.00p 798.00p 1580
31/12/2018 782.00p 793.88p 764.00p 780.00p 6211
28/12/2018 828.00p 828.00p 828.00p 828.00p 10403
27/12/2018 784.00p 820.71p 784.00p 806.00p 1534
24/12/2018 828.00p 828.00p 798.00p 798.00p 730
21/12/2018 818.00p 842.00p 766.52p 842.00p 20369
20/12/2018 824.00p 824.00p 756.00p 820.00p 14078
19/12/2018 824.00p 832.00p 822.00p 832.00p 6498
18/12/2018 878.00p 880.00p 829.60p 847.00p 8593
17/12/2018 884.00p 884.00p 830.00p 854.00p 3433
14/12/2018 882.00p 882.00p 856.00p 856.00p 727
13/12/2018 880.90p 880.90p 852.00p 852.00p 5806
12/12/2018 850.00p 880.00p 840.00p 880.00p 6081
11/12/2018 864.00p 881.00p 850.00p 881.00p 0
10/12/2018 864.00p 898.00p 850.00p 850.00p 3312
07/12/2018 910.96p 910.96p 885.00p 896.00p 2800
06/12/2018 900.00p 900.00p 870.00p 887.00p 6443
05/12/2018 908.00p 908.00p 850.00p 880.00p 2871
04/12/2018 852.00p 910.00p 852.00p 881.00p 7486
03/12/2018 854.00p 912.00p 854.00p 912.00p 510
30/11/2018 860.00p 904.81p 860.00p 882.00p 445
29/11/2018 850.00p 914.00p 850.00p 884.00p 265
28/11/2018 850.00p 912.00p 850.00p 881.00p 165
27/11/2018 850.00p 912.00p 850.00p 865.00p 2952
26/11/2018 900.00p 912.00p 882.00p 882.00p 300
23/11/2018 904.00p 904.00p 878.00p 878.00p 7
22/11/2018 912.00p 912.00p 882.00p 882.00p 7
21/11/2018 864.00p 914.00p 864.00p 866.00p 422
20/11/2018 912.00p 912.00p 860.00p 882.00p 4499
19/11/2018 907.17p 907.17p 886.00p 886.00p 385
16/11/2018 914.00p 914.00p 850.00p 881.00p 203
15/11/2018 914.00p 914.00p 912.00p 912.00p 1282
14/11/2018 914.00p 914.00p 861.95p 882.00p 1859
13/11/2018 848.00p 890.00p 848.00p 870.00p 1900
12/11/2018 888.00p 888.00p 848.00p 848.00p 692
09/11/2018 880.00p 888.00p 848.00p 850.00p 1206
08/11/2018 888.00p 888.00p 870.00p 870.00p 11
07/11/2018 880.00p 918.00p 877.53p 918.00p 2819
06/11/2018 880.00p 910.00p 852.00p 852.00p 2874
05/11/2018 880.00p 880.00p 874.35p 875.00p 7565
02/11/2018 920.00p 920.00p 870.00p 872.00p 4218
01/11/2018 890.00p 900.00p 874.00p 885.00p 3126
31/10/2018 926.00p 926.00p 874.00p 874.00p 3060
30/10/2018 882.00p 904.00p 882.00p 904.00p 10609
29/10/2018 926.00p 926.00p 897.30p 904.00p 327
26/10/2018 942.00p 942.00p 888.00p 888.00p 3845
25/10/2018 944.00p 944.00p 922.00p 922.00p 2477
24/10/2018 944.00p 950.00p 910.10p 950.00p 1118
23/10/2018 944.00p 944.00p 911.07p 944.00p 966
22/10/2018 944.00p 944.00p 910.07p 913.00p 49
19/10/2018 882.00p 913.00p 882.00p 913.00p 2158
18/10/2018 944.00p 944.00p 890.00p 924.00p 5083
17/10/2018 912.00p 956.00p 912.00p 956.00p 5670
16/10/2018 912.00p 948.00p 870.00p 948.00p 9722
15/10/2018 870.00p 906.00p 862.00p 862.00p 2319
12/10/2018 912.00p 912.00p 880.45p 912.00p 1036
11/10/2018 900.00p 927.32p 862.00p 862.00p 4614
10/10/2018 956.00p 956.00p 938.00p 938.00p 7
09/10/2018 956.00p 956.00p 933.00p 933.00p 218
08/10/2018 960.00p 960.00p 908.00p 958.00p 5852
05/10/2018 917.46p 935.00p 917.46p 935.00p 102
04/10/2018 921.29p 935.00p 916.55p 935.00p 330
03/10/2018 960.00p 960.00p 924.06p 947.00p 1078
02/10/2018 958.00p 958.00p 928.01p 958.00p 3490
01/10/2018 960.00p 960.00p 930.75p 935.00p 1940
28/09/2018 928.00p 935.00p 924.23p 935.00p 1725
27/09/2018 910.00p 930.00p 910.00p 930.00p 979
26/09/2018 960.00p 960.00p 931.04p 935.00p 2914
25/09/2018 958.00p 958.00p 919.98p 934.00p 466
24/09/2018 900.00p 952.00p 900.00p 931.00p 7346
21/09/2018 900.00p 900.00p 900.00p 900.00p 3876
20/09/2018 914.00p 940.00p 914.00p 940.00p 10418
19/09/2018 910.00p 914.07p 905.00p 907.00p 7825
18/09/2018 910.00p 905.00p 905.00p 905.00p 0
17/09/2018 910.00p 910.00p 905.00p 905.00p 5191
14/09/2018 908.50p 908.50p 905.00p 905.00p 490
13/09/2018 900.00p 905.00p 900.00p 905.00p 0
12/09/2018 900.00p 900.00p 900.00p 900.00p 18
11/09/2018 900.00p 925.50p 900.00p 915.00p 239
10/09/2018 935.00p 935.00p 920.00p 920.00p 1370
07/09/2018 940.00p 940.00p 935.00p 940.00p 233
06/09/2018 930.00p 940.00p 900.00p 900.00p 3778
05/09/2018 952.00p 952.00p 952.00p 952.00p 1500
04/09/2018 928.08p 928.08p 925.00p 925.00p 5
03/09/2018 940.00p 940.00p 940.00p 940.00p 1
31/08/2018 936.00p 936.00p 900.00p 900.00p 2342
30/08/2018 906.00p 934.00p 919.00p 919.00p 0
29/08/2018 906.00p 936.00p 906.00p 934.00p 3035
28/08/2018 880.00p 880.00p 875.40p 880.00p 451
24/08/2018 880.00p 880.00p 880.00p 880.00p 8
23/08/2018 906.00p 906.00p 888.00p 888.00p 2108
22/08/2018 880.00p 906.00p 880.00p 880.00p 4051
21/08/2018 875.40p 889.00p 875.40p 889.00p 70
20/08/2018 906.00p 906.00p 904.42p 906.00p 1224
17/08/2018 894.58p 890.00p 889.00p 889.00p 0
16/08/2018 894.58p 895.46p 890.00p 890.00p 3500
15/08/2018 906.00p 906.00p 906.00p 906.00p 1
14/08/2018 883.03p 889.28p 883.03p 888.00p 47635
13/08/2018 885.71p 888.00p 884.45p 888.00p 769
10/08/2018 870.00p 906.00p 870.00p 906.00p 666
09/08/2018 870.00p 888.05p 870.00p 888.00p 1069
08/08/2018 906.00p 906.00p 888.00p 888.00p 3780
07/08/2018 880.00p 902.40p 880.00p 880.00p 1875
06/08/2018 881.43p 885.00p 881.43p 885.00p 1399
03/08/2018 900.00p 900.00p 885.00p 885.00p 1
02/08/2018 870.00p 886.49p 870.00p 870.00p 3136
01/08/2018 883.23p 883.23p 880.00p 880.00p 613
31/07/2018 870.00p 888.83p 870.00p 870.00p 3525
30/07/2018 885.69p 885.69p 880.00p 880.00p 2258
27/07/2018 875.91p 880.00p 875.00p 880.00p 1899
26/07/2018 890.00p 890.00p 874.91p 885.00p 1414
25/07/2018 904.00p 904.00p 875.52p 904.00p 921
24/07/2018 878.00p 914.00p 870.00p 900.00p 13270
23/07/2018 900.00p 900.00p 880.50p 889.00p 3093
20/07/2018 878.00p 894.00p 878.00p 894.00p 313
19/07/2018 880.00p 910.00p 878.00p 910.00p 1635
18/07/2018 880.00p 910.00p 877.83p 910.00p 1159
17/07/2018 900.00p 900.00p 882.00p 882.00p 4224
16/07/2018 900.00p 900.00p 881.30p 882.00p 481
13/07/2018 900.00p 900.00p 881.52p 900.00p 492
12/07/2018 864.00p 900.00p 882.00p 882.00p 0
11/07/2018 864.00p 900.00p 864.00p 900.00p 114
10/07/2018 864.00p 900.00p 864.00p 864.00p 507
09/07/2018 900.00p 900.00p 882.00p 882.00p 1953
06/07/2018 889.77p 889.77p 870.00p 885.00p 310
05/07/2018 900.00p 900.00p 900.00p 900.00p 1
04/07/2018 900.00p 900.00p 884.72p 900.00p 1043
03/07/2018 864.00p 864.00p 864.00p 864.00p 420
02/07/2018 864.00p 900.00p 864.00p 882.00p 1844
29/06/2018 864.00p 877.00p 877.00p 877.00p 0
28/06/2018 864.00p 890.00p 877.00p 877.00p 0
27/06/2018 864.00p 890.00p 864.00p 890.00p 73
26/06/2018 864.00p 864.00p 864.00p 864.00p 2
25/06/2018 882.00p 882.00p 880.00p 880.00p 1155
22/06/2018 864.00p 864.00p 864.00p 864.00p 426
21/06/2018 864.00p 879.28p 864.00p 864.00p 186
20/06/2018 886.00p 900.00p 882.00p 882.00p 2602
19/06/2018 876.00p 910.00p 870.00p 910.00p 13121
18/06/2018 872.40p 872.40p 858.00p 858.00p 4785
15/06/2018 876.00p 876.00p 850.00p 876.00p 876
14/06/2018 834.00p 857.40p 834.00p 834.00p 2171
13/06/2018 845.54p 847.00p 847.00p 847.00p 0
12/06/2018 845.54p 847.00p 845.54p 847.00p 3228
11/06/2018 834.00p 857.22p 834.00p 834.00p 7366
08/06/2018 848.78p 852.00p 848.78p 852.00p 201
07/06/2018 834.00p 866.81p 834.00p 852.00p 2150
06/06/2018 890.00p 890.00p 875.55p 890.00p 56985
05/06/2018 880.00p 890.00p 860.00p 875.00p 12010
04/06/2018 885.10p 907.00p 876.15p 890.00p 4753
01/06/2018 870.00p 888.00p 870.00p 888.00p 18
31/05/2018 875.00p 889.00p 875.00p 889.00p 1790

*Close Price adjusted for both dividends and splits