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
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
30/05/2018 908.00p 908.00p 888.00p 888.00p 2417
29/05/2018 870.00p 890.00p 870.00p 890.00p 1023
25/05/2018 890.72p 895.00p 890.72p 895.00p 273
24/05/2018 901.88p 901.88p 885.64p 895.00p 2400
23/05/2018 894.97p 895.00p 894.97p 895.00p 750
22/05/2018 903.66p 903.66p 895.00p 895.00p 1658
21/05/2018 880.00p 908.00p 880.00p 895.00p 3390
18/05/2018 908.00p 908.00p 895.00p 895.00p 477
17/05/2018 910.00p 910.00p 896.00p 896.00p 0
16/05/2018 910.00p 910.00p 887.37p 910.00p 3985
15/05/2018 908.13p 908.13p 895.00p 895.00p 2780
14/05/2018 902.00p 913.00p 898.99p 911.00p 5762
11/05/2018 929.44p 911.00p 901.00p 901.00p 0
10/05/2018 929.44p 929.44p 911.00p 911.00p 1364
09/05/2018 906.44p 911.00p 906.44p 911.00p 320
08/05/2018 905.13p 925.00p 905.13p 911.00p 2482
04/05/2018 927.47p 927.50p 896.68p 911.00p 1609
03/05/2018 910.00p 930.00p 902.52p 928.00p 12258
02/05/2018 906.40p 896.00p 893.00p 896.00p 10000
01/05/2018 906.40p 906.40p 893.00p 893.00p 6430
30/04/2018 904.30p 906.40p 892.00p 892.00p 4288
27/04/2018 904.60p 904.60p 892.00p 892.00p 1720
26/04/2018 900.00p 904.60p 900.00p 900.00p 524
25/04/2018 875.00p 906.20p 875.00p 891.00p 459
24/04/2018 872.00p 892.00p 880.00p 892.00p 330
23/04/2018 872.00p 906.00p 870.00p 880.00p 5796
20/04/2018 872.00p 887.00p 872.00p 887.00p 3989
19/04/2018 874.00p 891.00p 874.00p 891.00p 2000
18/04/2018 878.00p 890.00p 872.00p 881.00p 4630
17/04/2018 914.00p 915.00p 898.00p 898.00p 2004
16/04/2018 900.00p 900.00p 897.80p 900.00p 2137
13/04/2018 878.63p 889.00p 878.63p 889.00p 558
12/04/2018 918.00p 924.00p 899.00p 899.00p 0
11/04/2018 918.00p 924.00p 918.00p 924.00p 995
10/04/2018 885.35p 915.20p 885.35p 904.00p 666
09/04/2018 895.41p 899.00p 895.41p 899.00p 1038
06/04/2018 904.00p 910.00p 890.00p 910.00p 370
05/04/2018 890.00p 906.00p 880.00p 906.00p 56324
04/04/2018 908.00p 918.60p 908.00p 908.00p 3829
03/04/2018 918.00p 924.00p 879.96p 924.00p 34133
29/03/2018 900.00p 910.00p 884.00p 910.00p 4615
28/03/2018 916.00p 916.00p 898.00p 898.00p 43
27/03/2018 918.00p 918.00p 914.80p 918.00p 125
26/03/2018 916.00p 918.00p 912.40p 918.00p 26064
23/03/2018 918.00p 918.00p 899.00p 899.00p 3406
22/03/2018 896.00p 914.40p 896.00p 896.00p 2145
21/03/2018 916.00p 918.00p 916.00p 918.00p 1034
20/03/2018 900.00p 900.00p 880.00p 890.00p 2036
19/03/2018 908.00p 909.00p 880.00p 880.00p 4829
16/03/2018 918.00p 918.00p 892.00p 918.00p 10686
15/03/2018 880.00p 916.00p 880.00p 880.00p 763
14/03/2018 908.00p 908.00p 880.00p 880.00p 36
13/03/2018 918.00p 918.00p 904.00p 904.00p 26
12/03/2018 920.00p 920.00p 890.00p 905.00p 4880
09/03/2018 918.75p 918.75p 910.00p 910.00p 5500
08/03/2018 910.00p 920.00p 895.00p 920.00p 3133
07/03/2018 900.00p 918.00p 894.00p 918.00p 6589
06/03/2018 860.00p 928.00p 860.00p 928.00p 7344
05/03/2018 838.00p 890.00p 838.00p 838.00p 4593
02/03/2018 890.00p 890.00p 862.00p 862.00p 219
01/03/2018 858.00p 888.00p 858.00p 875.00p 6748
28/02/2018 860.00p 885.00p 860.00p 860.00p 720
27/02/2018 885.00p 870.00p 865.00p 870.00p 0
26/02/2018 885.00p 885.00p 865.00p 865.00p 240
23/02/2018 848.00p 882.00p 848.00p 848.00p 517
22/02/2018 878.00p 890.00p 878.00p 886.00p 861
21/02/2018 875.00p 875.50p 859.00p 859.00p 1583
20/02/2018 875.00p 875.00p 864.00p 864.00p 220
19/02/2018 878.00p 878.00p 860.00p 860.00p 1847
16/02/2018 876.00p 878.00p 876.00p 878.00p 3036
15/02/2018 850.00p 873.75p 850.00p 850.00p 1292
14/02/2018 875.13p 875.13p 860.00p 860.00p 1270
13/02/2018 840.00p 840.00p 840.00p 840.00p 1
12/02/2018 842.61p 870.40p 842.61p 857.00p 1362
09/02/2018 870.00p 870.00p 856.00p 856.00p 229
08/02/2018 878.00p 878.00p 861.00p 861.00p 0
07/02/2018 878.00p 878.00p 846.00p 878.00p 7558
06/02/2018 864.00p 886.00p 852.00p 852.00p 3243
05/02/2018 900.00p 900.00p 885.00p 885.00p 421
02/02/2018 910.00p 910.00p 892.00p 892.00p 12
01/02/2018 880.00p 900.00p 899.00p 899.00p 0
31/01/2018 880.00p 900.00p 880.00p 900.00p 3900

*Close Price adjusted for both dividends and splits