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
30/09/2020 926.00p 916.00p 907.00p 907.00p 0
29/09/2020 926.00p 938.00p 916.00p 916.00p 1936
28/09/2020 926.00p 930.78p 906.00p 906.00p 546
25/09/2020 926.00p 904.00p 902.00p 904.00p 0
24/09/2020 926.00p 931.01p 902.00p 902.00p 2090
23/09/2020 926.00p 926.00p 902.00p 902.00p 1717
22/09/2020 890.00p 897.00p 897.00p 897.00p 0
21/09/2020 890.00p 924.63p 885.00p 897.00p 4271
18/09/2020 890.00p 896.00p 896.00p 896.00p 0
17/09/2020 890.00p 896.00p 896.00p 896.00p 0
16/09/2020 890.00p 920.00p 896.00p 896.00p 2000
15/09/2020 890.00p 917.04p 896.00p 896.00p 1188
14/09/2020 890.00p 889.00p 889.00p 889.00p 0
11/09/2020 890.00p 912.00p 889.00p 889.00p 530
10/09/2020 890.00p 896.96p 877.00p 877.00p 1300
09/09/2020 890.00p 877.00p 877.00p 877.00p 0
08/09/2020 890.00p 910.00p 877.00p 877.00p 5160
07/09/2020 890.00p 910.62p 877.00p 877.00p 2729
04/09/2020 888.00p 892.00p 866.00p 866.00p 1427
03/09/2020 820.00p 865.00p 865.00p 865.00p 0
02/09/2020 820.00p 880.32p 865.00p 865.00p 1366
01/09/2020 820.00p 878.00p 843.00p 843.00p 772
31/08/2020 820.00p 843.00p 806.00p 843.00p 1026
28/08/2020 820.00p 843.00p 806.00p 843.00p 1026
27/08/2020 820.00p 850.23p 843.00p 843.00p 2457
26/08/2020 820.00p 849.13p 833.60p 843.00p 2948
25/08/2020 820.00p 843.00p 840.00p 843.00p 0
24/08/2020 820.00p 854.88p 831.49p 840.00p 1801
21/08/2020 820.00p 830.83p 822.76p 829.00p 1685
20/08/2020 820.00p 829.00p 828.48p 829.00p 880
19/08/2020 820.00p 828.00p 817.90p 828.00p 365
18/08/2020 820.00p 828.00p 816.45p 828.00p 2931
17/08/2020 826.00p 828.00p 815.47p 828.00p 4847
14/08/2020 826.00p 828.00p 815.31p 828.00p 140
13/08/2020 826.00p 828.00p 814.44p 828.00p 1287
12/08/2020 826.00p 828.00p 817.02p 828.00p 183
11/08/2020 826.00p 828.00p 812.63p 828.00p 2161
10/08/2020 826.00p 828.00p 824.84p 828.00p 52
07/08/2020 826.00p 828.00p 825.25p 828.00p 3470
06/08/2020 826.00p 828.00p 827.00p 827.00p 0
05/08/2020 826.00p 828.00p 815.88p 828.00p 1549
04/08/2020 826.00p 827.00p 796.84p 827.00p 3968
03/08/2020 826.00p 828.00p 808.00p 828.00p 0
31/07/2020 826.00p 826.00p 808.00p 808.00p 400
30/07/2020 794.00p 828.00p 794.00p 828.00p 753
29/07/2020 794.00p 828.00p 828.00p 828.00p 0
28/07/2020 794.00p 828.00p 816.34p 828.00p 80
27/07/2020 794.00p 822.26p 794.00p 816.00p 9632
24/07/2020 794.00p 862.00p 794.00p 828.00p 3219
23/07/2020 823.00p 821.78p 820.43p 821.00p 825
22/07/2020 823.00p 820.17p 804.00p 804.00p 3
21/07/2020 823.00p 818.30p 800.00p 800.00p 3321
20/07/2020 812.00p 827.09p 790.00p 823.00p 5701
17/07/2020 812.00p 829.49p 823.00p 823.00p 90
16/07/2020 812.00p 822.00p 806.00p 822.00p 1800
15/07/2020 810.00p 846.00p 810.00p 846.00p 8551
14/07/2020 810.00p 833.41p 810.00p 810.00p 4777
13/07/2020 826.00p 836.86p 828.71p 829.00p 6767
10/07/2020 826.00p 829.00p 824.78p 829.00p 349
09/07/2020 826.00p 826.00p 815.00p 826.00p 7762
08/07/2020 826.00p 833.00p 830.00p 833.00p 2721
07/07/2020 826.00p 864.00p 846.00p 846.00p 0
06/07/2020 826.00p 864.00p 834.54p 864.00p 3012
03/07/2020 826.00p 864.00p 835.71p 864.00p 2912
02/07/2020 826.00p 864.00p 835.71p 864.00p 2125
01/07/2020 826.00p 872.00p 864.00p 864.00p 0
30/06/2020 826.00p 872.00p 856.02p 872.00p 556
29/06/2020 826.00p 864.00p 864.00p 864.00p 0
26/06/2020 826.00p 864.00p 836.89p 864.00p 505
25/06/2020 826.00p 890.00p 863.00p 863.00p 7750
24/06/2020 826.00p 864.00p 835.71p 864.00p 1575
23/06/2020 826.00p 895.00p 807.59p 826.00p 1486
22/06/2020 802.00p 805.39p 774.00p 788.00p 10463
19/06/2020 770.00p 801.00p 781.84p 801.00p 173
18/06/2020 770.00p 775.00p 768.94p 775.00p 648
17/06/2020 770.00p 791.00p 775.00p 775.00p 0
16/06/2020 770.00p 791.00p 770.76p 791.00p 881
15/06/2020 770.00p 794.00p 776.58p 794.00p 420
12/06/2020 770.00p 786.00p 771.32p 786.00p 16
11/06/2020 770.00p 788.00p 774.37p 788.00p 258
10/06/2020 770.00p 770.05p 766.83p 769.00p 1335
09/06/2020 770.00p 775.00p 771.78p 775.00p 1812
08/06/2020 770.00p 790.00p 746.00p 774.00p 11223
05/06/2020 794.00p 820.00p 794.00p 800.00p 3705
04/06/2020 760.00p 767.11p 751.22p 755.00p 505
03/06/2020 760.00p 759.00p 748.23p 759.00p 3099
02/06/2020 760.00p 760.00p 730.00p 760.00p 7022
01/06/2020 758.00p 761.00p 754.21p 761.00p 1284
29/05/2020 758.00p 759.47p 751.00p 751.00p 4426
28/05/2020 758.00p 754.38p 728.00p 748.00p 8417
27/05/2020 758.00p 758.00p 743.10p 746.00p 4230
26/05/2020 788.00p 790.00p 748.49p 760.00p 2305
25/05/2020 752.00p 767.00p 753.59p 767.00p 663
22/05/2020 752.00p 767.00p 753.59p 767.00p 663
21/05/2020 752.00p 761.86p 732.00p 755.00p 2903
20/05/2020 752.00p 777.00p 762.00p 762.00p 125
19/05/2020 752.00p 782.68p 767.52p 778.00p 859
18/05/2020 752.00p 761.13p 760.00p 760.00p 290
15/05/2020 752.00p 768.00p 738.00p 760.00p 3796
14/05/2020 788.00p 800.00p 747.40p 769.00p 7520
13/05/2020 772.00p 785.00p 772.00p 785.00p 903
12/05/2020 770.00p 760.00p 749.89p 760.00p 140
11/05/2020 770.00p 770.00p 742.00p 770.00p 3225
08/05/2020 770.00p 770.00p 742.00p 770.00p 1805
07/05/2020 770.00p 770.00p 742.00p 770.00p 1805
06/05/2020 770.00p 792.12p 765.80p 770.00p 1326
05/05/2020 800.00p 792.12p 784.00p 784.00p 1651
04/05/2020 800.00p 786.80p 775.00p 775.00p 20
01/05/2020 800.00p 800.00p 762.38p 781.00p 3703
30/04/2020 852.00p 854.00p 814.00p 825.00p 4109
29/04/2020 804.00p 828.00p 804.00p 828.00p 38
28/04/2020 852.00p 854.00p 829.00p 829.00p 6601
27/04/2020 852.00p 852.00p 811.50p 828.00p 230
24/04/2020 822.00p 842.00p 827.00p 827.00p 486
23/04/2020 822.00p 851.20p 820.00p 839.00p 10959
22/04/2020 836.00p 860.00p 836.00p 838.00p 787
21/04/2020 822.00p 834.00p 797.47p 800.00p 4464
20/04/2020 822.00p 822.00p 790.32p 798.00p 4490
17/04/2020 822.00p 822.00p 786.51p 798.00p 940
16/04/2020 830.00p 830.00p 760.00p 798.00p 4221
15/04/2020 842.00p 888.00p 838.00p 848.00p 7378
14/04/2020 832.00p 871.00p 832.00p 871.00p 13000
09/04/2020 738.00p 796.00p 784.00p 796.00p 0
08/04/2020 738.00p 800.00p 784.00p 784.00p 1020
07/04/2020 738.00p 790.00p 722.00p 767.00p 6525
06/04/2020 770.00p 732.00p 720.00p 720.00p 2606
03/04/2020 770.00p 770.00p 710.00p 715.00p 2882
02/04/2020 806.00p 806.00p 787.00p 787.00p 644
01/04/2020 804.00p 840.00p 774.00p 793.00p 5107
31/03/2020 760.00p 822.00p 822.00p 822.00p 0
30/03/2020 760.00p 840.00p 822.00p 822.00p 610
27/03/2020 760.00p 840.00p 805.76p 822.00p 5915
26/03/2020 760.00p 821.00p 760.00p 821.00p 2243
25/03/2020 732.00p 742.00p 732.00p 742.00p 750
24/03/2020 680.00p 724.00p 673.67p 705.00p 800
23/03/2020 648.00p 680.00p 646.00p 661.00p 3061
20/03/2020 658.00p 685.00p 642.00p 685.00p 7841
19/03/2020 660.00p 670.00p 612.00p 630.00p 6791
18/03/2020 760.00p 805.00p 679.00p 679.00p 10182
17/03/2020 816.00p 816.00p 772.00p 772.00p 3284
16/03/2020 820.00p 825.00p 790.00p 807.00p 491
13/03/2020 820.00p 826.00p 817.36p 826.00p 150
12/03/2020 820.00p 825.00p 814.00p 825.00p 2686
11/03/2020 858.00p 878.00p 852.00p 859.00p 2142
10/03/2020 886.00p 887.00p 880.00p 887.00p 2675
09/03/2020 886.00p 904.00p 884.00p 904.00p 2873
06/03/2020 938.00p 934.00p 916.00p 934.00p 3733
05/03/2020 938.00p 953.00p 922.00p 935.00p 2169
04/03/2020 938.00p 953.00p 938.00p 938.00p 270
03/03/2020 938.00p 954.00p 938.00p 938.00p 3076
02/03/2020 962.00p 910.00p 909.00p 910.00p 0
28/02/2020 962.00p 929.62p 892.00p 909.00p 2321
27/02/2020 962.00p 974.00p 947.00p 947.00p 1861
26/02/2020 1,010.00p 985.00p 971.27p 985.00p 2670
25/02/2020 1,010.00p 1,003.00p 991.50p 1,003.00p 211
24/02/2020 1,010.00p 1,008.00p 990.87p 1,008.00p 4110
21/02/2020 1,010.00p 1,012.00p 1,006.36p 1,012.00p 1479
20/02/2020 1,010.00p 1,015.00p 1,000.95p 1,012.00p 44145
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

*Close Price adjusted for both dividends and splits