Princess Private Equity Holding Ltd. (EUR) (PEY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Princess Private Equity Holding Ltd. (EUR)

Date Open High Low Close* Volume
09/05/2017 10.06p 10.26p 10.05p 10.26p 58580
08/05/2017 10.05p 10.13p 10.05p 10.05p 17280
05/05/2017 10.04p 10.22p 10.02p 10.20p 70757
04/05/2017 10.00p 10.07p 9.92p 10.02p 48505
03/05/2017 9.95p 10.05p 9.88p 9.90p 27605
02/05/2017 10.00p 10.06p 9.90p 10.00p 14683
28/04/2017 9.99p 10.05p 9.91p 10.02p 371491
27/04/2017 10.01p 10.10p 9.95p 9.99p 96902
26/04/2017 9.90p 10.20p 9.90p 10.07p 40935
25/04/2017 9.82p 9.90p 9.82p 9.83p 21456
24/04/2017 9.80p 9.88p 9.76p 9.85p 96148
21/04/2017 9.76p 9.80p 9.70p 9.75p 23207
20/04/2017 9.75p 9.80p 9.75p 9.75p 11343
19/04/2017 9.80p 9.82p 9.73p 9.73p 19207
18/04/2017 9.70p 9.90p 9.68p 9.72p 64494
13/04/2017 9.60p 9.75p 9.60p 9.71p 16889
12/04/2017 9.65p 9.75p 9.52p 9.67p 185699
11/04/2017 9.69p 9.74p 9.62p 9.67p 30868
10/04/2017 9.75p 9.75p 9.62p 9.69p 41732
07/04/2017 9.66p 9.75p 9.51p 9.75p 49923
06/04/2017 9.65p 9.75p 9.52p 9.70p 42741
05/04/2017 9.66p 9.85p 9.53p 9.55p 49887
04/04/2017 9.55p 9.67p 9.52p 9.60p 42118
03/04/2017 9.60p 9.69p 9.49p 9.52p 50268
31/03/2017 9.60p 9.73p 9.54p 9.54p 75442
30/03/2017 9.70p 9.84p 9.52p 9.55p 41284
29/03/2017 9.73p 9.89p 9.65p 9.78p 26231
28/03/2017 9.60p 9.70p 9.60p 9.70p 35568
27/03/2017 9.69p 9.69p 9.57p 9.60p 18028
24/03/2017 9.63p 9.75p 9.60p 9.60p 44656
23/03/2017 9.61p 9.65p 9.45p 9.60p 29536
22/03/2017 9.45p 9.65p 9.40p 9.51p 76479
21/03/2017 9.64p 9.69p 9.53p 9.58p 123868
20/03/2017 9.45p 9.65p 9.41p 9.59p 25969
17/03/2017 9.40p 9.51p 9.25p 9.50p 82806
16/03/2017 9.40p 9.42p 9.37p 9.37p 25898
15/03/2017 9.33p 9.40p 9.33p 9.37p 4839
14/03/2017 9.40p 9.40p 9.35p 9.35p 22260
13/03/2017 9.40p 9.40p 9.32p 9.37p 37462
10/03/2017 9.40p 9.42p 9.30p 9.40p 32490
09/03/2017 9.40p 9.50p 9.35p 9.37p 27153
08/03/2017 9.40p 9.52p 9.35p 9.35p 23918
07/03/2017 9.40p 9.40p 9.33p 9.37p 19229
06/03/2017 9.40p 9.50p 9.32p 9.33p 25004
03/03/2017 9.40p 9.40p 9.31p 9.31p 36231
02/03/2017 9.40p 9.40p 9.32p 9.36p 26028
01/03/2017 9.40p 9.47p 9.35p 9.35p 41015
28/02/2017 9.49p 9.51p 9.35p 9.35p 31545
27/02/2017 9.46p 9.50p 9.32p 9.41p 36001
24/02/2017 9.47p 9.50p 9.32p 9.40p 22214
23/02/2017 9.40p 9.47p 9.36p 9.40p 11920
22/02/2017 9.40p 9.40p 9.33p 9.38p 30321
21/02/2017 9.40p 9.45p 9.35p 9.40p 40756
20/02/2017 9.41p 9.45p 9.35p 9.40p 17115
17/02/2017 9.40p 9.40p 9.35p 9.40p 4266
16/02/2017 9.50p 9.50p 9.38p 9.40p 22928
15/02/2017 9.44p 9.45p 9.38p 9.38p 12799
14/02/2017 9.37p 9.47p 9.37p 9.41p 47230
13/02/2017 9.30p 9.47p 9.26p 9.39p 40188
10/02/2017 9.40p 9.42p 9.35p 9.37p 51831
09/02/2017 9.37p 9.42p 9.34p 9.37p 33914
08/02/2017 9.40p 9.45p 9.33p 9.42p 93001
07/02/2017 9.34p 9.40p 9.31p 9.35p 31190
06/02/2017 9.29p 9.35p 9.26p 9.35p 189236
03/02/2017 9.22p 9.29p 9.20p 9.20p 17442
02/02/2017 9.28p 9.30p 9.20p 9.23p 39505
01/02/2017 9.30p 9.30p 9.20p 9.20p 23755
31/01/2017 9.28p 9.28p 9.20p 9.23p 39296
30/01/2017 9.17p 9.30p 9.17p 9.25p 44302
27/01/2017 9.10p 9.17p 9.10p 9.14p 86539
26/01/2017 9.05p 9.10p 9.00p 9.06p 14330
25/01/2017 9.00p 9.07p 8.92p 9.00p 117814
24/01/2017 8.90p 9.00p 8.85p 8.95p 35868
23/01/2017 8.86p 8.95p 8.80p 8.85p 65690
20/01/2017 8.85p 8.88p 8.81p 8.85p 51261
19/01/2017 8.85p 8.85p 8.80p 8.80p 66447
18/01/2017 8.85p 8.88p 8.75p 8.82p 22085
17/01/2017 8.85p 8.85p 8.77p 8.82p 9397
16/01/2017 8.68p 8.81p 8.68p 8.75p 10045
13/01/2017 8.74p 8.80p 8.67p 8.77p 85203
12/01/2017 8.75p 8.75p 8.62p 8.65p 7829
11/01/2017 8.70p 8.75p 8.63p 8.75p 31976
10/01/2017 8.62p 8.69p 8.60p 8.67p 17574
09/01/2017 8.70p 8.75p 8.60p 8.66p 13045
06/01/2017 8.70p 8.79p 8.63p 8.73p 49560
05/01/2017 8.71p 8.80p 8.69p 8.80p 46483
04/01/2017 8.68p 8.78p 8.60p 8.70p 58672
03/01/2017 8.70p 8.70p 8.55p 8.62p 7102
30/12/2016 8.70p 8.70p 8.60p 8.63p 10634
29/12/2016 8.72p 8.75p 8.53p 8.70p 28990
28/12/2016 8.55p 8.70p 8.53p 8.62p 19651
23/12/2016 8.75p 8.75p 8.63p 8.65p 10489
22/12/2016 8.70p 8.75p 8.50p 8.73p 22636
21/12/2016 8.57p 8.70p 8.57p 8.63p 11735
20/12/2016 8.70p 8.75p 8.65p 8.68p 63249
19/12/2016 8.38p 8.70p 8.38p 8.65p 48018
16/12/2016 8.32p 8.48p 8.32p 8.45p 87279
15/12/2016 8.37p 8.49p 8.31p 8.32p 53873
14/12/2016 8.40p 8.43p 8.36p 8.36p 37090
13/12/2016 8.32p 8.45p 8.32p 8.40p 15047
12/12/2016 8.66p 8.66p 8.35p 8.44p 61879
09/12/2016 8.70p 8.77p 8.65p 8.71p 295242
08/12/2016 8.70p 8.70p 8.64p 8.67p 21950
07/12/2016 8.70p 8.72p 8.66p 8.68p 27040
06/12/2016 8.64p 8.65p 8.64p 8.65p 13583
05/12/2016 8.62p 8.64p 8.55p 8.62p 77349
02/12/2016 8.55p 8.61p 8.51p 8.57p 140774
01/12/2016 8.51p 8.69p 8.47p 8.63p 89135
30/11/2016 8.42p 8.50p 8.42p 8.48p 79180
29/11/2016 8.52p 8.52p 8.40p 8.44p 16472
28/11/2016 8.49p 8.50p 8.47p 8.49p 7098
25/11/2016 8.50p 8.50p 8.40p 8.47p 64109
24/11/2016 8.45p 8.55p 8.37p 8.44p 83173
23/11/2016 8.65p 8.80p 8.65p 8.70p 23293
22/11/2016 8.65p 8.78p 8.65p 8.74p 60273
21/11/2016 8.66p 8.66p 8.56p 8.57p 11117
18/11/2016 8.55p 8.67p 8.51p 8.63p 35189
17/11/2016 8.56p 8.57p 8.51p 8.54p 23600
16/11/2016 8.50p 8.57p 8.41p 8.53p 28818
15/11/2016 8.40p 8.55p 8.40p 8.42p 15080
14/11/2016 8.40p 8.48p 8.36p 8.48p 88721
11/11/2016 8.38p 8.44p 8.35p 8.37p 21653
10/11/2016 8.39p 8.42p 8.37p 8.37p 11731
09/11/2016 8.45p 8.48p 8.35p 8.36p 18750
08/11/2016 8.42p 8.46p 8.41p 8.43p 4459
07/11/2016 8.47p 8.50p 8.40p 8.44p 23638
04/11/2016 8.47p 8.54p 8.40p 8.44p 24740
03/11/2016 8.40p 8.55p 8.40p 8.51p 44137
02/11/2016 8.32p 8.50p 8.30p 8.50p 45625
01/11/2016 8.35p 8.38p 8.33p 8.36p 23238
31/10/2016 8.30p 8.39p 8.30p 8.37p 191009
28/10/2016 8.38p 8.38p 8.31p 8.31p 3640
27/10/2016 8.34p 8.34p 8.28p 8.32p 25549
26/10/2016 8.35p 8.35p 8.25p 8.29p 9950
25/10/2016 8.36p 8.38p 8.30p 8.33p 234729
24/10/2016 8.35p 8.36p 8.28p 8.32p 15690
21/10/2016 8.35p 8.35p 8.28p 8.35p 8652
20/10/2016 8.25p 8.32p 8.23p 8.31p 19191
19/10/2016 8.30p 8.30p 8.23p 8.26p 10569
18/10/2016 8.26p 8.28p 8.21p 8.21p 10593
17/10/2016 8.23p 8.26p 8.19p 8.24p 9910
14/10/2016 8.22p 8.23p 8.18p 8.18p 6574
13/10/2016 8.25p 8.25p 8.15p 8.22p 17785
12/10/2016 8.28p 8.28p 8.23p 8.25p 27554
11/10/2016 8.30p 8.30p 8.24p 8.26p 14238
10/10/2016 8.29p 8.30p 8.15p 8.23p 28236
07/10/2016 8.30p 8.30p 8.24p 8.24p 12358
06/10/2016 8.26p 8.30p 8.26p 8.28p 24549
05/10/2016 8.26p 8.30p 8.25p 8.28p 15283
04/10/2016 8.35p 8.35p 8.25p 8.27p 36158
03/10/2016 8.37p 8.38p 8.25p 8.29p 55061
30/09/2016 8.37p 8.39p 8.23p 8.28p 73404
29/09/2016 8.00p 8.50p 8.00p 8.50p 155523
28/09/2016 8.00p 8.05p 8.00p 8.01p 81196
27/09/2016 8.04p 8.15p 7.94p 7.94p 30587
26/09/2016 8.05p 8.27p 7.95p 8.05p 119100
23/09/2016 8.19p 8.30p 8.05p 8.05p 42342
22/09/2016 8.30p 8.34p 8.22p 8.24p 41571
21/09/2016 8.30p 8.37p 8.28p 8.30p 16611
20/09/2016 8.35p 8.37p 8.22p 8.31p 21395
19/09/2016 8.26p 8.35p 8.15p 8.35p 37111
16/09/2016 8.30p 8.35p 8.27p 8.31p 125123
15/09/2016 8.34p 8.35p 8.08p 8.25p 48487
14/09/2016 8.20p 8.35p 8.11p 8.28p 32355
13/09/2016 8.03p 8.30p 8.03p 8.28p 130184
12/09/2016 8.10p 8.18p 8.00p 8.00p 18727
09/09/2016 8.15p 8.20p 8.10p 8.10p 9875
08/09/2016 8.20p 8.28p 8.15p 8.19p 123778
07/09/2016 8.20p 8.26p 8.20p 8.20p 64291
06/09/2016 8.09p 8.14p 8.04p 8.10p 17522
05/09/2016 8.05p 8.13p 8.00p 8.05p 12124
02/09/2016 8.02p 8.13p 8.02p 8.13p 25603
01/09/2016 7.98p 8.10p 7.94p 8.03p 44299
31/08/2016 7.85p 8.06p 7.80p 7.93p 32701
30/08/2016 7.80p 7.88p 7.80p 7.86p 42313
26/08/2016 7.75p 7.84p 7.71p 7.72p 24660
25/08/2016 7.70p 7.76p 7.66p 7.69p 32377
24/08/2016 7.60p 7.70p 7.55p 7.60p 127950
23/08/2016 7.60p 7.68p 7.53p 7.56p 28846
22/08/2016 7.58p 7.66p 7.55p 7.55p 17962
19/08/2016 7.59p 7.69p 7.54p 7.60p 61691
18/08/2016 7.60p 7.60p 7.53p 7.56p 48092
17/08/2016 7.62p 7.62p 7.57p 7.59p 14034
16/08/2016 7.57p 7.60p 7.56p 7.56p 16044
15/08/2016 7.62p 7.62p 7.56p 7.57p 63495
12/08/2016 7.60p 7.60p 7.57p 7.57p 65039
11/08/2016 7.60p 7.63p 7.58p 7.59p 55152
10/08/2016 7.70p 7.80p 7.55p 7.60p 139512
09/08/2016 7.71p 7.84p 7.71p 7.79p 24136
08/08/2016 7.75p 7.84p 7.75p 7.79p 16091
05/08/2016 7.78p 7.84p 7.72p 7.75p 72097
04/08/2016 7.73p 7.75p 7.66p 7.72p 28716
03/08/2016 7.61p 7.73p 7.60p 7.65p 23817
02/08/2016 7.66p 7.70p 7.60p 7.70p 10383
01/08/2016 7.75p 7.75p 7.60p 7.65p 30410
29/07/2016 7.75p 7.75p 7.68p 7.71p 7913
28/07/2016 7.59p 7.75p 7.52p 7.75p 70229
27/07/2016 7.47p 7.55p 7.47p 7.51p 15202
26/07/2016 7.45p 7.59p 7.43p 7.46p 20146
25/07/2016 7.39p 7.57p 7.39p 7.45p 29538

*Close Price adjusted for both dividends and splits