Partners Group Private Equity Limited. (EUR) (PEY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partners Group Private Equity Limited. (EUR)

Date Open High Low Close* Volume
19/12/2014 6.93p 6.98p 6.92p 6.95p 31076
18/12/2014 6.94p 6.99p 6.90p 6.90p 47595
17/12/2014 6.93p 6.96p 6.93p 6.93p 21242
16/12/2014 6.95p 6.97p 6.93p 6.93p 25273
15/12/2014 6.95p 7.04p 6.95p 6.99p 34055
12/12/2014 6.91p 7.10p 6.91p 7.10p 42444
11/12/2014 6.98p 7.00p 6.92p 6.92p 25776
10/12/2014 6.97p 7.05p 6.96p 6.99p 22004
09/12/2014 7.01p 7.07p 7.00p 7.03p 9241
08/12/2014 6.91p 7.03p 6.90p 7.00p 7453
05/12/2014 6.91p 7.05p 6.91p 6.97p 5490
04/12/2014 7.03p 7.05p 6.90p 6.91p 51958
03/12/2014 7.10p 7.10p 7.02p 7.02p 13689
02/12/2014 7.05p 7.05p 7.02p 7.02p 7276
01/12/2014 7.02p 7.03p 6.93p 6.95p 12559
28/11/2014 7.12p 7.13p 7.02p 7.06p 3612
27/11/2014 7.00p 7.14p 6.91p 7.13p 25735
26/11/2014 7.15p 7.24p 7.11p 7.20p 13652
25/11/2014 7.13p 7.15p 7.11p 7.15p 11743
24/11/2014 7.14p 7.17p 7.10p 7.14p 30984
21/11/2014 7.06p 7.15p 7.05p 7.15p 94561
20/11/2014 7.03p 7.15p 7.02p 7.05p 44179
19/11/2014 7.09p 7.10p 7.04p 7.08p 48182
18/11/2014 7.09p 7.09p 7.01p 7.01p 33305
17/11/2014 7.03p 7.09p 7.00p 7.08p 32674
14/11/2014 7.10p 7.13p 7.03p 7.03p 28432
13/11/2014 7.03p 7.15p 7.03p 7.04p 8518
12/11/2014 7.02p 7.13p 7.01p 7.01p 11699
11/11/2014 7.15p 7.15p 7.01p 7.01p 6480
10/11/2014 7.03p 7.08p 6.95p 7.08p 22737
07/11/2014 7.03p 7.03p 6.95p 6.95p 25161
06/11/2014 7.05p 7.15p 6.95p 6.95p 95042
05/11/2014 7.10p 7.10p 7.00p 7.02p 211910
04/11/2014 7.05p 7.09p 7.01p 7.05p 15622
03/11/2014 7.05p 7.15p 7.05p 7.10p 10382
31/10/2014 7.10p 7.14p 7.05p 7.05p 37305
30/10/2014 6.99p 7.04p 6.93p 6.93p 40737
29/10/2014 6.79p 6.95p 6.79p 6.95p 35920
28/10/2014 6.77p 6.80p 6.70p 6.70p 56649
27/10/2014 6.80p 6.90p 6.77p 6.80p 8925
24/10/2014 6.71p 6.79p 6.71p 6.76p 1640
23/10/2014 6.73p 6.79p 6.70p 6.79p 47935
22/10/2014 6.68p 6.79p 6.66p 6.78p 104935
21/10/2014 6.68p 6.70p 6.59p 6.70p 41599
20/10/2014 6.60p 6.67p 6.60p 6.60p 9215
17/10/2014 6.68p 6.68p 6.63p 6.68p 2472
16/10/2014 6.56p 6.64p 6.50p 6.53p 33003
15/10/2014 6.65p 6.66p 6.52p 6.52p 37812
14/10/2014 6.74p 6.74p 6.65p 6.66p 22999
13/10/2014 6.80p 6.85p 6.70p 6.75p 101546
10/10/2014 6.76p 6.84p 6.76p 6.76p 19340
09/10/2014 6.80p 6.86p 6.76p 6.80p 15851
08/10/2014 6.77p 6.86p 6.77p 6.82p 18161
07/10/2014 6.76p 6.84p 6.76p 6.84p 74180
06/10/2014 6.68p 6.89p 6.65p 6.85p 127266
03/10/2014 6.68p 6.79p 6.68p 6.70p 9872
02/10/2014 6.71p 6.80p 6.68p 6.68p 12052
01/10/2014 6.72p 6.76p 6.70p 6.70p 9846
30/09/2014 6.85p 6.89p 6.70p 6.70p 23044
29/09/2014 6.93p 6.98p 6.77p 6.84p 58007
26/09/2014 6.93p 6.98p 6.93p 6.93p 3315
25/09/2014 6.95p 7.04p 6.93p 6.93p 22027
24/09/2014 6.95p 7.03p 6.95p 6.95p 8587
23/09/2014 7.11p 7.15p 6.95p 6.95p 99984
22/09/2014 7.11p 7.18p 7.11p 7.18p 3644
19/09/2014 7.02p 7.25p 6.99p 7.24p 73409
18/09/2014 7.00p 7.02p 6.94p 7.02p 12200
17/09/2014 6.95p 6.98p 6.91p 6.97p 18735
16/09/2014 6.91p 6.97p 6.91p 6.91p 18047
15/09/2014 6.90p 6.94p 6.90p 6.90p 2142
12/09/2014 6.84p 6.89p 6.84p 6.89p 1001
11/09/2014 6.83p 6.86p 6.82p 6.84p 9874
10/09/2014 6.85p 6.92p 6.84p 6.87p 15757
09/09/2014 6.88p 6.88p 6.84p 6.86p 2973
08/09/2014 6.82p 6.92p 6.82p 6.82p 4235
05/09/2014 6.93p 6.95p 6.80p 6.87p 33944
04/09/2014 6.73p 6.80p 6.73p 6.76p 18541
03/09/2014 6.80p 6.80p 6.74p 6.75p 6849
02/09/2014 6.75p 6.78p 6.73p 6.73p 5621
01/09/2014 6.72p 6.75p 6.72p 6.72p 12914
29/08/2014 6.72p 6.75p 6.71p 6.72p 11485
28/08/2014 6.73p 6.74p 6.66p 6.74p 8435
27/08/2014 6.70p 6.75p 6.67p 6.74p 22564
26/08/2014 6.59p 6.70p 6.58p 6.68p 20306
22/08/2014 6.62p 6.62p 6.59p 6.61p 18357
21/08/2014 6.58p 6.61p 6.57p 6.61p 2932
20/08/2014 6.60p 6.64p 6.55p 6.58p 56138
19/08/2014 6.64p 6.64p 6.60p 6.62p 7794
18/08/2014 6.60p 6.64p 6.55p 6.64p 15150
15/08/2014 6.56p 6.60p 6.56p 6.59p 9766
14/08/2014 6.57p 6.63p 6.57p 6.57p 8053
13/08/2014 6.57p 6.63p 6.57p 6.61p 16263
12/08/2014 6.58p 6.60p 6.57p 6.59p 21409
11/08/2014 6.62p 6.62p 6.57p 6.58p 66910
08/08/2014 6.57p 6.65p 6.56p 6.56p 28332
07/08/2014 6.63p 6.64p 6.61p 6.62p 11478
06/08/2014 6.57p 6.74p 6.57p 6.63p 41189
05/08/2014 6.57p 6.60p 6.57p 6.59p 3900
04/08/2014 6.57p 6.60p 6.57p 6.57p 8768
01/08/2014 6.56p 6.60p 6.55p 6.59p 11896
31/07/2014 6.58p 6.62p 6.55p 6.60p 77908
30/07/2014 6.53p 6.58p 6.53p 6.58p 26733
29/07/2014 6.55p 6.58p 6.55p 6.56p 26889
28/07/2014 6.59p 6.59p 6.55p 6.55p 11791
25/07/2014 6.56p 6.59p 6.55p 6.55p 13368
24/07/2014 6.59p 6.59p 6.55p 6.59p 13060
23/07/2014 6.57p 6.60p 6.55p 6.55p 21328
22/07/2014 6.55p 6.57p 6.53p 6.55p 23949
21/07/2014 6.57p 6.58p 6.53p 6.55p 4420
18/07/2014 6.57p 6.59p 6.53p 6.55p 16543
17/07/2014 6.61p 6.63p 6.59p 6.59p 9450
16/07/2014 6.60p 6.63p 6.60p 6.60p 38556
15/07/2014 6.61p 6.61p 6.60p 6.61p 8960
14/07/2014 6.60p 6.63p 6.58p 6.61p 7891
11/07/2014 6.63p 6.63p 6.60p 6.60p 23846
10/07/2014 6.60p 6.62p 6.60p 6.61p 15964
09/07/2014 6.63p 6.63p 6.61p 6.61p 22589
08/07/2014 6.62p 6.62p 6.60p 6.60p 44960
07/07/2014 6.63p 6.64p 6.61p 6.64p 23069
04/07/2014 6.61p 6.64p 6.59p 6.62p 141498
03/07/2014 6.57p 6.60p 6.57p 6.59p 39597
02/07/2014 6.63p 6.63p 6.55p 6.55p 59118
01/07/2014 6.60p 6.63p 6.60p 6.63p 33015
30/06/2014 6.70p 6.70p 6.60p 6.60p 30872
27/06/2014 6.65p 6.65p 6.60p 6.60p 58566
26/06/2014 6.61p 6.68p 6.61p 6.65p 26225
25/06/2014 6.67p 6.73p 6.63p 6.63p 18789
24/06/2014 6.68p 6.73p 6.67p 6.70p 13632
23/06/2014 6.70p 6.73p 6.66p 6.73p 42947
20/06/2014 6.68p 6.70p 6.62p 6.70p 26182
19/06/2014 6.70p 6.70p 6.61p 6.62p 31842
18/06/2014 6.68p 6.68p 6.67p 6.68p 2331
17/06/2014 6.65p 6.70p 6.62p 6.68p 60330
16/06/2014 6.64p 6.65p 6.60p 6.63p 13919
13/06/2014 6.65p 6.65p 6.60p 6.60p 13282
12/06/2014 6.65p 6.66p 6.59p 6.64p 16581
11/06/2014 6.65p 6.65p 6.59p 6.59p 23539
10/06/2014 6.57p 6.65p 6.57p 6.61p 33644
09/06/2014 6.60p 6.65p 6.57p 6.65p 13728
06/06/2014 6.57p 6.60p 6.52p 6.60p 24912
05/06/2014 6.53p 6.57p 6.51p 6.52p 5788
04/06/2014 6.47p 6.59p 6.47p 6.51p 14263
03/06/2014 6.56p 6.59p 6.51p 6.59p 8616
02/06/2014 6.47p 6.83p 6.47p 6.51p 39278
30/05/2014 6.55p 6.57p 6.46p 6.48p 42338
29/05/2014 6.50p 6.57p 6.50p 6.57p 14298
28/05/2014 6.50p 6.67p 6.45p 6.50p 20103
27/05/2014 6.53p 6.67p 6.53p 6.67p 61136
23/05/2014 6.64p 6.65p 6.60p 6.65p 88072
22/05/2014 6.55p 6.65p 6.55p 6.60p 172987
21/05/2014 6.50p 6.55p 6.50p 6.55p 40982
20/05/2014 6.49p 6.52p 6.49p 6.50p 40153
19/05/2014 6.48p 6.50p 6.47p 6.50p 148097
16/05/2014 6.46p 6.49p 6.46p 6.47p 95057
15/05/2014 6.45p 6.48p 6.45p 6.47p 212108
14/05/2014 6.45p 6.48p 6.45p 6.45p 105824
13/05/2014 6.45p 6.51p 6.45p 6.47p 69343
12/05/2014 6.44p 6.46p 6.43p 6.45p 108557
09/05/2014 6.42p 6.45p 6.40p 6.43p 17532
08/05/2014 6.40p 6.45p 6.40p 6.40p 58634
07/05/2014 6.37p 6.42p 6.37p 6.40p 54862
06/05/2014 6.39p 6.40p 6.37p 6.38p 4731
02/05/2014 6.36p 6.40p 6.36p 6.37p 16307
01/05/2014 6.36p 6.39p 6.34p 6.36p 23091
30/04/2014 6.36p 6.40p 6.35p 6.40p 21425
29/04/2014 6.38p 6.38p 6.33p 6.37p 34472
28/04/2014 6.38p 6.38p 6.37p 6.38p 8350
25/04/2014 6.29p 6.38p 6.29p 6.38p 48157
24/04/2014 6.30p 6.30p 6.28p 6.29p 12870
23/04/2014 6.30p 6.40p 6.28p 6.28p 24308
22/04/2014 6.32p 6.32p 6.28p 6.28p 7639
17/04/2014 6.28p 6.29p 6.26p 6.26p 4557
16/04/2014 6.28p 6.31p 6.27p 6.27p 28286
15/04/2014 6.28p 6.28p 6.25p 6.25p 24122
14/04/2014 6.25p 6.29p 6.25p 6.25p 30927
11/04/2014 6.25p 6.30p 6.23p 6.26p 60467
10/04/2014 6.32p 6.32p 6.26p 6.30p 53121
09/04/2014 6.30p 6.32p 6.26p 6.32p 1876
08/04/2014 6.30p 6.30p 6.22p 6.30p 16476
07/04/2014 6.26p 6.29p 6.25p 6.28p 12653
04/04/2014 6.28p 6.29p 6.26p 6.28p 37277
03/04/2014 6.32p 6.32p 6.29p 6.29p 16613
02/04/2014 6.25p 6.32p 6.24p 6.29p 40036
01/04/2014 6.24p 6.27p 6.24p 6.26p 62088
31/03/2014 6.27p 6.28p 6.23p 6.26p 13758
28/03/2014 6.28p 6.28p 6.26p 6.27p 22566
27/03/2014 6.34p 6.34p 6.26p 6.28p 18463
26/03/2014 6.26p 6.29p 6.25p 6.28p 84341
25/03/2014 6.25p 6.28p 6.25p 6.25p 16251
24/03/2014 6.28p 6.32p 6.26p 6.26p 76641
21/03/2014 6.34p 6.34p 6.28p 6.29p 40188
20/03/2014 6.34p 6.34p 6.28p 6.29p 25266
19/03/2014 6.34p 6.34p 6.28p 6.29p 120342
18/03/2014 6.34p 6.35p 6.30p 6.34p 12592
17/03/2014 6.27p 6.34p 6.27p 6.30p 20386
14/03/2014 6.31p 6.36p 6.28p 6.30p 31558
13/03/2014 6.33p 6.39p 6.31p 6.34p 18385
12/03/2014 6.34p 6.39p 6.32p 6.34p 50197
11/03/2014 6.38p 6.38p 6.34p 6.34p 22063
10/03/2014 6.34p 6.38p 6.32p 6.34p 50871

*Close Price adjusted for both dividends and splits