NB Private Equity Partners Ltd. (NBPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Private Equity Partners Ltd.

Date Open High Low Close* Volume
29/05/2020 876.00p 898.00p 862.00p 878.00p 30820
28/05/2020 898.00p 915.80p 863.38p 886.00p 58633
27/05/2020 910.00p 920.00p 890.00p 894.00p 47241
26/05/2020 874.00p 908.10p 860.00p 870.00p 46390
25/05/2020 836.00p 851.74p 828.38p 841.00p 30934
22/05/2020 836.00p 851.74p 828.37p 841.00p 30934
21/05/2020 836.00p 851.27p 823.04p 836.00p 10185
20/05/2020 812.00p 851.33p 810.00p 840.00p 16064
19/05/2020 860.00p 860.00p 822.10p 836.00p 14487
18/05/2020 810.00p 842.47p 810.00p 810.00p 29834
15/05/2020 804.00p 834.56p 804.00p 804.00p 25369
14/05/2020 832.00p 840.00p 804.00p 804.00p 32660
13/05/2020 870.00p 874.00p 848.00p 848.00p 88558
12/05/2020 862.00p 876.48p 852.00p 872.00p 9051
11/05/2020 862.00p 893.24p 850.00p 890.00p 23308
08/05/2020 890.00p 892.67p 871.43p 880.00p 69134
07/05/2020 890.00p 892.67p 871.43p 880.00p 69134
06/05/2020 890.00p 896.81p 862.00p 882.00p 26932
05/05/2020 900.00p 900.00p 864.00p 890.00p 54144
04/05/2020 896.00p 897.70p 870.00p 896.00p 26305
01/05/2020 890.00p 891.58p 866.00p 873.00p 53787
30/04/2020 898.00p 908.52p 860.12p 890.00p 19480
29/04/2020 900.00p 900.00p 852.42p 900.00p 10499
28/04/2020 852.00p 899.57p 852.00p 880.00p 47309
27/04/2020 884.00p 884.00p 855.00p 870.00p 22279
24/04/2020 872.00p 887.40p 844.34p 860.00p 27902
23/04/2020 840.00p 878.00p 840.00p 859.00p 19513
22/04/2020 860.00p 882.00p 845.33p 882.00p 42060
21/04/2020 850.00p 867.77p 843.37p 850.00p 151168
20/04/2020 888.00p 890.00p 844.00p 864.00p 43838
17/04/2020 830.00p 883.82p 830.00p 846.00p 33455
16/04/2020 864.00p 870.00p 832.00p 840.00p 33175
15/04/2020 820.00p 865.00p 818.00p 818.00p 61835
14/04/2020 858.00p 868.10p 831.89p 850.00p 36590
09/04/2020 816.00p 860.00p 814.00p 860.00p 34214
08/04/2020 830.00p 834.00p 798.46p 826.00p 37498
07/04/2020 820.00p 820.56p 788.00p 818.00p 31761
06/04/2020 758.00p 828.00p 712.58p 828.00p 58370
03/04/2020 716.00p 738.00p 700.00p 738.00p 194826
02/04/2020 712.00p 738.00p 702.00p 710.00p 70625
01/04/2020 686.00p 720.00p 675.11p 720.00p 82263
31/03/2020 648.00p 684.00p 611.78p 684.00p 131899
30/03/2020 608.00p 650.00p 600.00p 650.00p 131660
27/03/2020 658.00p 686.50p 624.00p 638.00p 77292
26/03/2020 656.00p 720.00p 638.54p 690.00p 66503
25/03/2020 604.00p 665.00p 560.58p 656.00p 116844
24/03/2020 532.00p 600.00p 518.00p 580.00p 62531
23/03/2020 690.00p 690.00p 522.00p 534.00p 42287
20/03/2020 632.00p 711.30p 632.00p 670.00p 107290
19/03/2020 734.00p 734.00p 606.00p 606.00p 53080
18/03/2020 870.00p 870.09p 698.00p 722.00p 44256
17/03/2020 900.00p 906.70p 880.00p 880.00p 75693
16/03/2020 920.00p 937.23p 890.00p 914.00p 176797
13/03/2020 970.00p 993.40p 968.00p 968.00p 26836
12/03/2020 1,015.00p 1,033.60p 960.00p 980.00p 70755
11/03/2020 1,090.00p 1,090.00p 1,045.00p 1,055.00p 40841
10/03/2020 1,050.00p 1,140.00p 1,050.00p 1,070.00p 72060
09/03/2020 1,085.00p 1,115.00p 1,045.00p 1,050.00p 59491
06/03/2020 1,155.00p 1,171.00p 1,115.00p 1,120.00p 50108
05/03/2020 1,165.00p 1,175.00p 1,150.00p 1,160.00p 13344
04/03/2020 1,125.00p 1,175.25p 1,157.25p 1,165.00p 6442
03/03/2020 1,125.00p 1,165.50p 1,107.07p 1,150.00p 61586
02/03/2020 1,085.00p 1,115.00p 1,085.00p 1,105.00p 18807
28/02/2020 1,075.00p 1,100.00p 1,070.00p 1,100.00p 37515
27/02/2020 1,175.00p 1,175.00p 1,090.00p 1,100.00p 25651
26/02/2020 1,160.00p 1,200.00p 1,145.15p 1,175.00p 48684
25/02/2020 1,155.00p 1,164.60p 1,150.13p 1,160.00p 32955
24/02/2020 1,175.00p 1,175.00p 1,150.00p 1,160.00p 37206
21/02/2020 1,180.00p 1,186.21p 1,170.52p 1,175.00p 137834
20/02/2020 1,185.00p 1,187.50p 1,178.99p 1,180.00p 137156
19/02/2020 1,180.00p 1,185.00p 1,170.00p 1,180.00p 34535
18/02/2020 1,180.00p 1,180.00p 1,170.00p 1,175.00p 15156
17/02/2020 1,180.00p 1,184.00p 1,175.00p 1,175.00p 9796
14/02/2020 1,200.00p 1,200.00p 1,175.00p 1,185.00p 222967
13/02/2020 1,215.00p 1,217.08p 1,190.25p 1,200.00p 4513
12/02/2020 1,215.00p 1,215.00p 1,202.40p 1,215.00p 21074
11/02/2020 1,220.00p 1,220.00p 1,204.67p 1,210.00p 12834
10/02/2020 1,215.00p 1,220.00p 1,204.67p 1,220.00p 9966
07/02/2020 1,215.00p 1,233.75p 1,215.00p 1,215.00p 4392
06/02/2020 1,240.00p 1,240.00p 1,215.00p 1,235.00p 15077
05/02/2020 1,220.00p 1,234.70p 1,223.30p 1,227.50p 7637
04/02/2020 1,220.00p 1,235.00p 1,211.50p 1,220.00p 33145
03/02/2020 1,190.00p 1,213.50p 1,185.00p 1,210.00p 21489
31/01/2020 1,200.00p 1,210.00p 1,193.70p 1,210.00p 11012
30/01/2020 1,200.00p 1,202.50p 1,191.10p 1,195.00p 18271
29/01/2020 1,235.00p 1,236.00p 1,225.25p 1,230.00p 14887
28/01/2020 1,245.00p 1,230.25p 1,220.00p 1,225.00p 15982
27/01/2020 1,245.00p 1,245.00p 1,232.00p 1,235.00p 8190
24/01/2020 1,235.00p 1,240.00p 1,228.60p 1,235.00p 35387
23/01/2020 1,230.00p 1,249.80p 1,230.00p 1,235.00p 20297
22/01/2020 1,250.00p 1,250.00p 1,237.00p 1,250.00p 24560
21/01/2020 1,230.00p 1,250.00p 1,230.00p 1,250.00p 15027
20/01/2020 1,250.00p 1,250.00p 1,230.00p 1,250.00p 30700
17/01/2020 1,250.00p 1,250.00p 1,235.00p 1,250.00p 10139
16/01/2020 1,255.00p 1,255.00p 1,236.40p 1,255.00p 14204
15/01/2020 1,240.00p 1,245.00p 1,233.13p 1,245.00p 10710
14/01/2020 1,230.00p 1,243.46p 1,230.00p 1,230.00p 77583
13/01/2020 1,225.00p 1,245.00p 1,225.00p 1,240.00p 15930
10/01/2020 1,210.00p 1,238.20p 1,210.00p 1,227.50p 14085
09/01/2020 1,200.00p 1,225.00p 1,200.00p 1,225.00p 23075
08/01/2020 1,200.00p 1,214.85p 1,198.90p 1,207.50p 12238
07/01/2020 1,205.00p 1,215.00p 1,201.30p 1,215.00p 16276
06/01/2020 1,200.00p 1,218.40p 1,196.70p 1,200.00p 13653
03/01/2020 1,200.00p 1,213.76p 1,195.85p 1,205.00p 14702
02/01/2020 1,215.00p 1,215.00p 1,205.13p 1,215.00p 9827
31/12/2019 1,200.00p 1,214.85p 1,198.46p 1,210.00p 12115
30/12/2019 1,185.00p 1,200.00p 1,185.00p 1,200.00p 18048
27/12/2019 1,190.00p 1,200.00p 1,184.33p 1,200.00p 33949
24/12/2019 1,170.00p 1,190.00p 1,170.00p 1,180.00p 4089
23/12/2019 1,160.00p 1,185.00p 1,155.00p 1,185.00p 38592
20/12/2019 1,155.00p 1,160.00p 1,140.00p 1,160.00p 45363
19/12/2019 1,150.00p 1,155.00p 1,145.00p 1,155.00p 15494
18/12/2019 1,125.00p 1,150.00p 1,111.70p 1,150.00p 121713
17/12/2019 1,105.00p 1,116.67p 1,102.95p 1,115.00p 214930
16/12/2019 1,100.00p 1,105.50p 1,096.50p 1,105.00p 99461
13/12/2019 1,110.00p 1,110.00p 1,095.00p 1,102.50p 75235
12/12/2019 1,100.00p 1,100.00p 1,092.05p 1,100.00p 25607
11/12/2019 1,105.00p 1,105.00p 1,080.00p 1,090.00p 33463
10/12/2019 1,100.00p 1,105.00p 1,087.50p 1,105.00p 23822
09/12/2019 1,100.00p 1,100.00p 1,092.20p 1,100.00p 10528
06/12/2019 1,090.00p 1,099.00p 1,090.00p 1,095.00p 17929
05/12/2019 1,100.00p 1,110.00p 1,092.50p 1,100.00p 33835
04/12/2019 1,115.00p 1,110.00p 1,092.50p 1,110.00p 60366
03/12/2019 1,115.00p 1,118.00p 1,065.00p 1,095.00p 36102
02/12/2019 1,130.00p 1,130.00p 1,115.00p 1,115.00p 29960
29/11/2019 1,120.00p 1,125.39p 1,115.00p 1,115.00p 14329
28/11/2019 1,125.00p 1,130.00p 1,121.00p 1,130.00p 42371
27/11/2019 1,125.00p 1,128.61p 1,122.81p 1,125.00p 13722
26/11/2019 1,130.00p 1,133.00p 1,124.17p 1,130.00p 17715
25/11/2019 1,120.00p 1,131.25p 1,120.00p 1,120.00p 9558
22/11/2019 1,120.00p 1,127.50p 1,115.00p 1,115.00p 23658
21/11/2019 1,125.00p 1,125.00p 1,111.00p 1,125.00p 25646
20/11/2019 1,130.00p 1,130.00p 1,120.00p 1,120.00p 36363
19/11/2019 1,135.00p 1,135.00p 1,125.00p 1,130.00p 24336
18/11/2019 1,135.00p 1,135.00p 1,127.75p 1,130.00p 12122
15/11/2019 1,130.00p 1,131.00p 1,123.45p 1,130.00p 13878
14/11/2019 1,130.00p 1,138.47p 1,100.00p 1,125.00p 77867
13/11/2019 1,135.00p 1,138.00p 1,127.30p 1,135.00p 13976
12/11/2019 1,120.00p 1,135.00p 1,120.00p 1,135.00p 40106
11/11/2019 1,129.00p 1,129.00p 1,122.00p 1,125.00p 95960
08/11/2019 1,130.00p 1,137.98p 1,130.00p 1,135.00p 84223
07/11/2019 1,120.00p 1,130.00p 1,120.00p 1,130.00p 27697
06/11/2019 1,120.00p 1,130.00p 1,115.00p 1,125.00p 15885
05/11/2019 1,130.00p 1,130.00p 1,120.00p 1,125.00p 29086
04/11/2019 1,125.00p 1,130.00p 1,120.00p 1,130.00p 19119
01/11/2019 1,135.00p 1,135.00p 1,120.00p 1,120.00p 15491
31/10/2019 1,115.00p 1,127.75p 1,115.00p 1,117.50p 10318
30/10/2019 1,115.00p 1,125.00p 1,115.00p 1,125.00p 19466
29/10/2019 1,110.00p 1,125.00p 1,110.00p 1,125.00p 50177
28/10/2019 1,110.00p 1,120.00p 1,107.25p 1,120.00p 11871
25/10/2019 1,115.00p 1,115.00p 1,104.70p 1,115.00p 10946
24/10/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 34003
23/10/2019 1,098.00p 1,105.00p 1,097.00p 1,105.00p 19033
22/10/2019 1,105.00p 1,115.00p 1,095.00p 1,095.00p 42111
21/10/2019 1,110.00p 1,115.00p 1,105.00p 1,110.00p 13940
18/10/2019 1,105.00p 1,115.00p 1,105.00p 1,107.50p 20585
17/10/2019 1,105.00p 1,113.75p 1,101.87p 1,110.00p 26882
16/10/2019 1,100.00p 1,113.35p 1,095.00p 1,107.50p 77145
15/10/2019 1,100.00p 1,105.00p 1,095.00p 1,095.00p 39089
14/10/2019 1,105.00p 1,109.50p 1,100.00p 1,100.00p 21497
11/10/2019 1,100.00p 1,114.70p 1,090.00p 1,105.00p 213827
10/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 41246
09/10/2019 1,110.00p 1,120.00p 1,110.00p 1,120.00p 66593
08/10/2019 1,115.00p 1,122.50p 1,112.22p 1,117.50p 17188
07/10/2019 1,115.00p 1,125.00p 1,115.00p 1,120.00p 28116
04/10/2019 1,120.00p 1,125.00p 1,115.00p 1,115.00p 9947
03/10/2019 1,130.00p 1,140.00p 1,115.00p 1,120.00p 26137
02/10/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 27178
01/10/2019 1,125.00p 1,135.00p 1,125.00p 1,135.00p 37004
30/09/2019 1,140.00p 1,140.00p 1,129.60p 1,135.00p 26920
27/09/2019 1,140.00p 1,155.00p 1,110.00p 1,110.00p 47849
26/09/2019 1,130.00p 1,150.00p 1,130.00p 1,140.00p 25335
25/09/2019 1,140.00p 1,140.00p 1,125.00p 1,130.00p 50257
24/09/2019 1,125.00p 1,145.00p 1,125.00p 1,135.00p 13941
23/09/2019 1,145.00p 1,145.50p 1,125.60p 1,135.00p 148237
20/09/2019 1,145.00p 1,160.00p 1,135.00p 1,145.00p 33804
19/09/2019 1,145.00p 1,155.00p 1,135.00p 1,155.00p 69476
18/09/2019 1,145.00p 1,150.00p 1,135.00p 1,150.00p 184907
17/09/2019 1,120.00p 1,145.00p 1,120.00p 1,135.00p 61729
16/09/2019 1,150.00p 1,160.00p 1,130.00p 1,140.00p 20478
13/09/2019 1,144.00p 1,150.00p 1,136.20p 1,142.50p 12232
12/09/2019 1,145.00p 1,150.00p 1,136.60p 1,145.00p 59203
11/09/2019 1,140.00p 1,154.80p 1,126.75p 1,147.50p 13793
10/09/2019 1,140.00p 1,147.40p 1,126.37p 1,140.00p 32619
09/09/2019 1,140.00p 1,145.00p 1,135.00p 1,140.00p 21915
06/09/2019 1,130.00p 1,140.00p 1,120.00p 1,130.00p 22412
05/09/2019 1,125.00p 1,139.00p 1,115.00p 1,115.00p 15972
04/09/2019 1,125.00p 1,145.00p 1,105.00p 1,125.00p 27761
03/09/2019 1,130.00p 1,150.00p 1,125.00p 1,137.50p 48801
02/09/2019 1,110.00p 1,140.00p 1,102.00p 1,125.00p 29676
30/08/2019 1,110.00p 1,125.00p 1,110.00p 1,115.00p 22062
29/08/2019 1,115.00p 1,120.00p 1,095.00p 1,100.00p 19487
28/08/2019 1,105.00p 1,115.00p 1,090.00p 1,095.00p 27292
27/08/2019 1,125.00p 1,125.00p 1,095.00p 1,105.00p 444085
23/08/2019 1,115.00p 1,130.00p 1,105.00p 1,105.00p 118715
22/08/2019 1,120.00p 1,130.46p 1,115.00p 1,115.00p 9246
21/08/2019 1,140.00p 1,140.00p 1,120.00p 1,130.00p 11598
20/08/2019 1,130.00p 1,140.00p 1,120.20p 1,125.00p 41727
19/08/2019 1,131.85p 1,145.00p 1,120.20p 1,130.00p 7826
16/08/2019 1,150.00p 1,150.00p 1,130.00p 1,140.00p 22912

*Close Price adjusted for both dividends and splits