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
30/08/2019 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
08/05/2019 877.00p 877.00p 865.00p 865.00p 3090
07/05/2019 859.99p 866.00p 859.75p 866.00p 2948
03/05/2019 865.10p 870.00p 865.10p 870.00p 520
02/05/2019 870.00p 870.00p 866.03p 870.00p 1101
01/05/2019 859.90p 868.00p 859.90p 860.00p 4737
30/04/2019 848.00p 876.00p 840.00p 858.00p 4255
29/04/2019 846.00p 863.00p 846.00p 863.00p 0
26/04/2019 846.00p 855.43p 846.00p 846.00p 7045
25/04/2019 840.00p 860.00p 840.00p 840.00p 1765
24/04/2019 850.00p 866.00p 840.00p 866.00p 2376
23/04/2019 860.00p 860.00p 855.00p 855.00p 460
18/04/2019 850.00p 860.00p 850.00p 855.00p 64121
17/04/2019 840.00p 850.00p 840.00p 850.00p 993
16/04/2019 857.20p 857.20p 839.46p 847.00p 3450
15/04/2019 824.00p 860.00p 824.00p 846.00p 5860
12/04/2019 852.00p 852.00p 839.00p 848.00p 1358
11/04/2019 835.74p 837.00p 835.74p 837.00p 89
10/04/2019 820.00p 839.29p 820.00p 820.00p 2551
09/04/2019 820.00p 842.19p 820.00p 820.00p 6004
08/04/2019 820.00p 852.00p 820.00p 836.00p 9640
05/04/2019 832.41p 839.34p 832.41p 835.00p 1158
04/04/2019 840.00p 840.00p 819.00p 819.00p 3422
03/04/2019 845.00p 845.00p 821.00p 821.00p 1920
02/04/2019 840.00p 840.00p 815.00p 815.00p 4640
01/04/2019 817.22p 835.00p 815.44p 816.00p 3807
29/03/2019 800.00p 830.00p 800.00p 830.00p 3467
28/03/2019 830.00p 830.00p 807.01p 830.00p 1249
27/03/2019 827.50p 827.50p 794.63p 814.00p 871
26/03/2019 800.00p 835.00p 793.77p 800.00p 5900
25/03/2019 805.31p 819.00p 802.34p 819.00p 1865
22/03/2019 848.00p 848.00p 794.90p 819.00p 2674
21/03/2019 827.77p 828.53p 796.30p 817.00p 4703
20/03/2019 820.00p 823.00p 796.10p 815.00p 2497
19/03/2019 839.70p 839.70p 825.00p 825.00p 2424
18/03/2019 800.00p 844.00p 800.00p 822.00p 18356
15/03/2019 850.00p 850.00p 826.00p 826.00p 315
14/03/2019 852.00p 852.00p 840.00p 850.00p 322
13/03/2019 834.76p 834.76p 818.00p 818.00p 210
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

*Close Price adjusted for both dividends and splits