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
30/01/2018 884.00p 900.00p 884.00p 884.00p 5700
29/01/2018 890.00p 906.00p 890.00p 890.00p 803
26/01/2018 880.00p 906.00p 880.00p 906.00p 40216
25/01/2018 900.00p 910.00p 880.00p 900.00p 39170
24/01/2018 900.00p 910.00p 890.00p 890.00p 0
23/01/2018 900.00p 910.00p 880.00p 910.00p 93495
22/01/2018 881.87p 889.00p 881.87p 889.00p 1047
19/01/2018 880.00p 894.37p 880.00p 880.00p 1139
18/01/2018 910.00p 910.00p 890.00p 898.00p 3126
17/01/2018 926.00p 930.00p 910.00p 930.00p 4078
16/01/2018 926.00p 943.28p 926.00p 926.00p 1671
15/01/2018 958.00p 958.00p 930.00p 930.00p 8139
12/01/2018 960.00p 960.00p 940.00p 942.00p 7079
11/01/2018 960.00p 960.00p 940.00p 960.00p 1545
10/01/2018 940.00p 958.00p 940.00p 940.00p 4562
09/01/2018 940.00p 958.20p 940.00p 951.00p 245944
08/01/2018 940.00p 960.00p 940.00p 960.00p 304
05/01/2018 960.00p 960.00p 947.33p 950.00p 48773
04/01/2018 958.00p 958.00p 942.00p 949.00p 22830
03/01/2018 958.00p 960.00p 946.50p 960.00p 3252
02/01/2018 938.00p 954.00p 938.00p 946.00p 9973
29/12/2017 959.00p 959.00p 959.00p 959.00p 639
28/12/2017 955.00p 955.00p 952.00p 955.00p 1648
27/12/2017 955.00p 955.00p 955.00p 955.00p 525
22/12/2017 952.20p 952.20p 948.75p 948.75p 786
21/12/2017 955.00p 955.00p 948.25p 948.25p 4454
20/12/2017 955.00p 955.00p 947.25p 947.25p 1878
19/12/2017 947.00p 949.50p 947.00p 949.50p 74
18/12/2017 952.50p 952.50p 941.00p 947.00p 11657
15/12/2017 940.00p 954.00p 922.50p 950.00p 1251087
14/12/2017 950.00p 950.00p 946.67p 950.00p 2228
13/12/2017 949.50p 949.50p 940.00p 948.50p 5255
12/12/2017 941.00p 950.00p 937.59p 949.00p 12560
11/12/2017 933.50p 940.00p 925.00p 937.25p 2032
08/12/2017 925.00p 930.81p 921.50p 928.25p 36299
07/12/2017 933.97p 933.97p 925.75p 925.75p 870
06/12/2017 932.00p 940.00p 925.00p 937.00p 4565
05/12/2017 921.96p 937.80p 921.96p 934.00p 943
04/12/2017 937.80p 937.80p 927.00p 927.00p 265
01/12/2017 931.50p 928.50p 928.00p 928.50p 80000
30/11/2017 931.50p 940.00p 920.00p 928.00p 10702
29/11/2017 911.19p 928.75p 911.19p 917.50p 1622
28/11/2017 923.04p 925.00p 918.25p 925.00p 2086
27/11/2017 923.04p 923.04p 918.25p 918.25p 110
24/11/2017 931.00p 931.00p 912.54p 931.00p 1202
23/11/2017 919.88p 925.00p 911.16p 915.25p 1751
22/11/2017 948.50p 948.81p 942.75p 942.75p 3429
21/11/2017 940.00p 949.90p 931.00p 940.50p 15877
20/11/2017 949.00p 949.00p 934.01p 940.50p 4671
17/11/2017 948.00p 949.37p 937.74p 939.75p 3789
16/11/2017 948.00p 949.00p 942.50p 942.50p 3276
15/11/2017 933.00p 939.91p 930.50p 935.50p 11105
14/11/2017 935.00p 936.08p 933.00p 933.00p 853
13/11/2017 935.00p 934.90p 926.70p 933.00p 5079
10/11/2017 935.00p 937.20p 929.00p 934.75p 6795
09/11/2017 928.00p 930.22p 927.50p 927.50p 3393
08/11/2017 928.00p 928.00p 923.50p 923.50p 4819
07/11/2017 920.00p 927.28p 924.00p 924.00p 1960
06/11/2017 920.00p 927.06p 912.10p 920.00p 5297
03/11/2017 915.00p 928.87p 922.00p 922.00p 1880
02/11/2017 915.00p 927.06p 912.10p 921.00p 1341
01/11/2017 915.00p 925.00p 909.93p 912.75p 8372
31/10/2017 925.00p 934.90p 918.33p 920.00p 8567
30/10/2017 934.00p 935.00p 913.84p 925.00p 9925
27/10/2017 925.00p 922.00p 913.84p 922.00p 548
26/10/2017 925.00p 933.00p 914.66p 922.00p 1679
25/10/2017 925.00p 934.00p 913.20p 920.00p 6311
24/10/2017 925.00p 931.36p 922.00p 922.00p 100
23/10/2017 925.00p 931.36p 913.84p 922.00p 4932
20/10/2017 925.00p 931.36p 922.00p 922.00p 864
19/10/2017 925.00p 932.25p 920.77p 922.50p 1096
18/10/2017 925.00p 932.25p 914.00p 922.50p 2208
17/10/2017 925.00p 925.76p 920.64p 922.00p 930
16/10/2017 925.00p 922.50p 912.87p 922.50p 3964
13/10/2017 925.00p 929.50p 927.00p 929.50p 6121
12/10/2017 925.00p 929.50p 927.00p 927.00p 605
11/10/2017 925.00p 929.50p 927.50p 929.50p 117
10/10/2017 925.00p 927.50p 922.50p 927.50p 5705
09/10/2017 925.00p 927.00p 922.50p 922.50p 2236
06/10/2017 925.00p 927.50p 927.00p 927.00p 5641
05/10/2017 925.00p 927.50p 925.00p 927.50p 1557
04/10/2017 905.00p 917.00p 916.00p 916.00p 1318
03/10/2017 905.00p 917.00p 912.00p 917.00p 3342
02/10/2017 905.00p 912.00p 912.00p 912.00p 2115
29/09/2017 905.00p 912.00p 911.50p 912.00p 4418
28/09/2017 905.00p 911.50p 909.75p 911.50p 2398
27/09/2017 905.00p 909.75p 907.00p 909.75p 11587
26/09/2017 905.00p 907.00p 907.00p 907.00p 1697
25/09/2017 905.00p 907.50p 907.00p 907.00p 3031
22/09/2017 905.00p 907.50p 905.00p 907.50p 2
21/09/2017 907.50p 907.25p 907.00p 907.00p 666
20/09/2017 907.50p 907.50p 907.25p 907.25p 6150
19/09/2017 907.50p 907.50p 907.50p 907.50p 10568
18/09/2017 907.50p 907.50p 907.50p 907.50p 2076
15/09/2017 907.50p 907.50p 907.50p 907.50p 2072
14/09/2017 907.50p 907.50p 907.50p 907.50p 59
13/09/2017 910.00p 915.00p 907.50p 907.50p 4260
12/09/2017 920.00p 925.00p 913.25p 913.25p 6566
11/09/2017 910.00p 910.00p 910.00p 910.00p 1599
08/09/2017 0.00p 919.50p 905.00p 910.00p 7405

*Close Price adjusted for both dividends and splits