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
19/02/2020 980.00p 1,009.64p 988.17p 992.00p 1554
18/02/2020 980.00p 1,009.64p 980.87p 992.00p 2653
17/02/2020 980.00p 989.50p 984.42p 989.50p 1400
14/02/2020 980.00p 1,010.00p 980.00p 992.00p 2275
13/02/2020 960.00p 973.07p 967.00p 967.00p 1052
12/02/2020 960.00p 978.69p 967.00p 967.00p 1628
11/02/2020 960.00p 966.00p 966.00p 966.00p 0
10/02/2020 960.00p 974.00p 959.00p 966.00p 9450
07/02/2020 948.00p 950.00p 945.00p 950.00p 840
06/02/2020 936.00p 936.00p 936.00p 936.00p 0
05/02/2020 936.00p 945.60p 936.00p 936.00p 725
04/02/2020 936.00p 949.00p 922.28p 936.00p 1377
03/02/2020 936.00p 936.00p 924.00p 936.00p 750
31/01/2020 936.00p 936.00p 934.83p 936.00p 105
30/01/2020 936.00p 938.56p 936.00p 936.00p 637
29/01/2020 936.00p 945.60p 936.00p 936.00p 50
28/01/2020 936.00p 945.60p 937.00p 937.00p 2060
27/01/2020 936.00p 959.08p 922.00p 926.00p 3355
24/01/2020 942.00p 942.00p 926.00p 926.00p 1407
23/01/2020 970.00p 955.00p 938.00p 955.00p 1934
22/01/2020 970.00p 970.00p 951.41p 970.00p 1216
21/01/2020 922.00p 951.00p 938.00p 951.00p 80
20/01/2020 922.00p 955.14p 948.81p 951.00p 2578
17/01/2020 922.00p 956.62p 948.31p 951.00p 25277
16/01/2020 922.00p 960.00p 947.00p 947.00p 6314
15/01/2020 922.00p 957.40p 942.54p 947.00p 1262
14/01/2020 922.00p 947.40p 936.12p 941.00p 3650
13/01/2020 922.00p 940.90p 937.00p 937.00p 3644
10/01/2020 922.00p 937.00p 931.84p 937.00p 1070
09/01/2020 922.00p 937.00p 922.00p 937.00p 0
08/01/2020 922.00p 946.00p 922.00p 922.00p 2452
07/01/2020 960.00p 960.00p 922.00p 935.00p 3362
06/01/2020 958.00p 938.00p 926.23p 935.00p 1165
03/01/2020 958.00p 941.00p 928.18p 941.00p 1000
02/01/2020 958.00p 945.00p 932.00p 945.00p 430
31/12/2019 958.00p 958.00p 958.00p 958.00p 1482
30/12/2019 960.00p 960.00p 945.00p 945.00p 2819
27/12/2019 920.00p 954.73p 947.00p 947.00p 365
24/12/2019 920.00p 951.45p 943.86p 946.00p 2747
23/12/2019 920.00p 970.00p 892.00p 970.00p 15496
20/12/2019 902.00p 902.00p 885.61p 902.00p 10827
19/12/2019 882.00p 884.00p 884.00p 884.00p 0
18/12/2019 882.00p 886.44p 879.85p 884.00p 1972
17/12/2019 882.00p 886.44p 869.56p 874.00p 667
16/12/2019 882.00p 886.44p 865.60p 874.00p 3388
13/12/2019 882.00p 886.44p 866.37p 874.00p 2820
12/12/2019 882.00p 896.22p 872.45p 885.00p 510
11/12/2019 882.00p 888.00p 866.88p 874.00p 4551
10/12/2019 884.00p 889.39p 872.00p 886.00p 1474
09/12/2019 884.00p 889.39p 872.00p 881.00p 2738
06/12/2019 884.00p 881.00p 874.00p 881.00p 3000
05/12/2019 884.00p 881.00p 881.00p 881.00p 0
04/12/2019 884.00p 881.00p 875.60p 881.00p 1698
03/12/2019 884.00p 889.40p 881.00p 881.00p 5420
02/12/2019 884.00p 889.00p 875.98p 881.00p 8264
29/11/2019 884.00p 888.93p 875.00p 875.00p 3910
28/11/2019 884.00p 884.00p 875.00p 875.00p 1590
27/11/2019 890.00p 872.38p 868.00p 868.00p 286
26/11/2019 890.00p 868.00p 861.26p 868.00p 4317
25/11/2019 890.00p 890.00p 855.00p 890.00p 3043
22/11/2019 884.00p 871.05p 867.45p 868.00p 1677
21/11/2019 884.00p 884.00p 866.81p 884.00p 9671
20/11/2019 868.00p 890.47p 883.18p 884.00p 6558
19/11/2019 868.00p 884.00p 880.98p 884.00p 1424
18/11/2019 868.00p 885.40p 868.00p 868.00p 8948
15/11/2019 896.00p 888.77p 880.44p 884.00p 2006
14/11/2019 896.00p 896.00p 879.71p 880.00p 1976
13/11/2019 900.00p 900.00p 876.70p 900.00p 3717
12/11/2019 875.52p 877.00p 875.52p 877.00p 570
11/11/2019 885.39p 885.39p 872.00p 872.00p 1372
08/11/2019 881.31p 889.09p 880.00p 880.00p 2175
07/11/2019 886.00p 886.00p 871.42p 873.00p 3338
06/11/2019 886.00p 894.00p 871.38p 894.00p 4986
05/11/2019 892.00p 892.00p 867.43p 892.00p 1835
04/11/2019 854.00p 892.00p 854.00p 892.00p 1896
01/11/2019 886.00p 886.00p 866.22p 871.00p 5241
31/10/2019 892.00p 892.00p 869.86p 892.00p 3936
30/10/2019 871.07p 872.17p 863.85p 870.00p 3533
29/10/2019 870.83p 870.83p 870.00p 870.00p 1000
28/10/2019 850.00p 872.53p 850.00p 866.00p 666
25/10/2019 840.00p 872.00p 840.00p 861.00p 4060
24/10/2019 880.00p 880.00p 858.54p 880.00p 1926
23/10/2019 822.00p 855.89p 822.00p 842.00p 5656
22/10/2019 828.00p 835.00p 826.72p 835.00p 3388
21/10/2019 848.90p 848.90p 839.00p 839.00p 830
18/10/2019 832.40p 839.00p 839.00p 839.00p 0
17/10/2019 832.40p 839.00p 830.24p 839.00p 4481
16/10/2019 838.00p 840.22p 828.00p 828.00p 2077
15/10/2019 848.11p 848.11p 848.00p 848.00p 250
14/10/2019 844.00p 858.00p 844.00p 858.00p 3389
11/10/2019 853.82p 859.00p 852.13p 859.00p 2395
10/10/2019 871.12p 873.00p 859.00p 859.00p 5770
09/10/2019 869.83p 873.00p 859.00p 859.00p 2100
08/10/2019 869.94p 869.94p 860.00p 860.00p 803
07/10/2019 859.43p 861.10p 859.43p 860.00p 286
04/10/2019 863.07p 863.07p 859.00p 859.00p 700
03/10/2019 864.86p 869.05p 859.00p 859.00p 11879
02/10/2019 844.00p 873.00p 844.00p 844.00p 26052
01/10/2019 850.00p 859.00p 850.00p 859.00p 1020
30/09/2019 866.39p 866.39p 858.80p 859.00p 1861
27/09/2019 844.00p 859.00p 844.00p 859.00p 5035
26/09/2019 844.00p 865.00p 844.00p 857.00p 982
25/09/2019 860.59p 861.32p 858.00p 858.00p 1317
24/09/2019 862.34p 862.34p 852.62p 858.00p 1520
23/09/2019 872.00p 872.00p 852.00p 858.00p 2820
20/09/2019 854.25p 854.25p 853.00p 853.00p 1922
19/09/2019 852.00p 856.19p 842.00p 854.00p 4232
18/09/2019 857.57p 861.00p 855.01p 861.00p 1942
17/09/2019 854.09p 858.08p 854.09p 856.00p 3240
16/09/2019 860.00p 863.00p 852.00p 863.00p 5183
13/09/2019 864.00p 865.00p 863.97p 865.00p 5222
12/09/2019 872.00p 878.00p 872.00p 878.00p 701
11/09/2019 894.00p 883.00p 878.00p 878.00p 0
10/09/2019 894.00p 894.00p 874.55p 883.00p 948
09/09/2019 876.67p 883.00p 876.67p 883.00p 593
06/09/2019 876.35p 883.00p 876.35p 883.00p 2400
05/09/2019 877.43p 880.00p 877.43p 880.00p 3325
04/09/2019 868.00p 894.00p 868.00p 887.00p 9195
03/09/2019 888.00p 888.00p 880.00p 880.00p 7379
02/09/2019 888.03p 888.03p 880.00p 880.00p 1980
30/08/2019 881.94p 886.48p 880.00p 880.00p 2002
29/08/2019 879.24p 888.00p 874.37p 881.00p 7932
28/08/2019 877.55p 886.80p 868.74p 876.00p 4595
27/08/2019 888.00p 888.00p 871.81p 876.00p 819
23/08/2019 874.18p 876.00p 869.31p 876.00p 1008
22/08/2019 872.00p 875.00p 864.00p 875.00p 1663
21/08/2019 872.00p 881.00p 880.00p 880.00p 0
20/08/2019 872.00p 888.00p 872.00p 881.00p 6517
19/08/2019 882.00p 884.00p 880.00p 880.00p 2229
16/08/2019 856.00p 872.00p 856.00p 872.00p 227
15/08/2019 874.50p 876.00p 869.00p 869.00p 215
14/08/2019 856.00p 874.50p 856.00p 869.00p 1644
13/08/2019 865.00p 874.00p 865.00p 868.00p 778
12/08/2019 870.00p 870.00p 860.00p 860.00p 11
09/08/2019 870.00p 870.00p 860.00p 860.00p 976
08/08/2019 850.00p 861.00p 860.00p 861.00p 0
07/08/2019 850.00p 865.00p 850.00p 860.00p 5551
06/08/2019 867.90p 867.90p 860.00p 860.00p 2592
05/08/2019 860.00p 867.90p 860.00p 860.00p 6810
02/08/2019 868.00p 880.00p 860.00p 860.00p 7793
01/08/2019 890.00p 890.00p 870.00p 885.00p 1943
31/07/2019 888.00p 888.00p 881.00p 881.00p 4395
30/07/2019 870.00p 888.00p 870.00p 878.00p 3384
29/07/2019 882.00p 888.00p 876.00p 888.00p 5259
26/07/2019 873.14p 878.37p 872.00p 872.00p 29495
25/07/2019 868.39p 870.00p 868.39p 870.00p 100
24/07/2019 870.00p 880.00p 866.20p 870.00p 2814
23/07/2019 870.00p 870.00p 855.00p 860.00p 10128
22/07/2019 870.00p 870.00p 863.23p 868.00p 3445
19/07/2019 870.00p 870.00p 860.81p 870.00p 2102
18/07/2019 860.00p 876.00p 840.00p 860.00p 15738
17/07/2019 876.00p 876.00p 860.00p 868.00p 6797
16/07/2019 862.00p 876.00p 862.00p 869.00p 2568
15/07/2019 866.00p 896.60p 866.00p 884.00p 150181
12/07/2019 870.00p 898.00p 862.00p 866.00p 409466
11/07/2019 862.00p 871.30p 862.00p 871.00p 3552
10/07/2019 880.00p 880.00p 866.00p 869.00p 3259
09/07/2019 862.00p 880.00p 862.00p 880.00p 4271
08/07/2019 860.00p 880.00p 860.00p 880.00p 1226
05/07/2019 860.00p 896.10p 860.00p 879.00p 3902
04/07/2019 890.00p 890.00p 869.26p 883.00p 1525
03/07/2019 880.00p 890.00p 870.00p 890.00p 8612
02/07/2019 860.00p 880.00p 850.00p 870.00p 183767
01/07/2019 850.91p 854.83p 846.00p 846.00p 8696
28/06/2019 850.00p 860.00p 846.00p 846.00p 1185
27/06/2019 846.37p 846.37p 822.00p 835.00p 2920
26/06/2019 840.00p 840.00p 825.00p 826.00p 302743
25/06/2019 838.25p 838.25p 829.00p 829.00p 112623
24/06/2019 820.00p 830.00p 820.00p 830.00p 2858
21/06/2019 822.00p 840.00p 804.00p 804.00p 1456558
20/06/2019 830.00p 832.00p 811.87p 822.00p 5072
19/06/2019 820.00p 840.00p 812.00p 826.00p 105056
18/06/2019 838.00p 838.00p 820.00p 821.00p 169162
17/06/2019 842.90p 842.90p 820.00p 827.00p 3411
14/06/2019 844.15p 844.15p 834.00p 834.00p 76
13/06/2019 846.00p 860.00p 844.50p 860.00p 50391
12/06/2019 852.30p 852.30p 839.00p 839.00p 35591
11/06/2019 840.00p 846.00p 840.00p 846.00p 112506
10/06/2019 840.00p 850.00p 840.00p 850.00p 10060
07/06/2019 860.00p 860.00p 850.00p 850.00p 15063
06/06/2019 860.00p 860.00p 825.00p 842.00p 1305
05/06/2019 860.00p 860.00p 844.00p 852.00p 722
04/06/2019 852.26p 857.00p 845.00p 857.00p 7591
03/06/2019 860.00p 866.00p 850.00p 866.00p 0
31/05/2019 860.00p 890.00p 850.00p 850.00p 4095
30/05/2019 889.33p 889.33p 880.00p 880.00p 1030
29/05/2019 890.87p 891.10p 885.00p 885.00p 5320
28/05/2019 892.00p 892.00p 885.00p 885.00p 1870
24/05/2019 900.00p 900.00p 870.00p 900.00p 4353
23/05/2019 910.00p 910.00p 890.00p 890.00p 7294
22/05/2019 908.00p 908.00p 889.54p 908.00p 4993
21/05/2019 888.84p 894.00p 888.84p 894.00p 140
20/05/2019 902.00p 902.00p 888.38p 890.00p 1184
17/05/2019 900.00p 900.00p 889.00p 889.00p 637
16/05/2019 862.00p 887.37p 862.00p 862.00p 903
15/05/2019 876.30p 875.00p 873.00p 875.00p 0
14/05/2019 876.30p 876.30p 873.00p 873.00p 2900
13/05/2019 871.44p 879.00p 871.41p 879.00p 1296
10/05/2019 880.00p 894.20p 864.13p 879.00p 4909
09/05/2019 880.00p 880.00p 875.20p 880.00p 3502

*Close Price adjusted for both dividends and splits