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
07/03/2014 6.38p 6.39p 6.34p 6.34p 12088
06/03/2014 6.32p 6.38p 6.30p 6.36p 14462
05/03/2014 6.33p 6.33p 6.30p 6.32p 12084
04/03/2014 6.30p 6.33p 6.28p 6.30p 29009
03/03/2014 6.30p 6.30p 6.21p 6.28p 40874
28/02/2014 6.25p 6.30p 6.21p 6.30p 41766
27/02/2014 6.28p 6.28p 6.23p 6.23p 14319
26/02/2014 6.30p 6.30p 6.24p 6.26p 56373
25/02/2014 6.30p 6.30p 6.22p 6.25p 16848
24/02/2014 6.21p 6.25p 6.21p 6.25p 21584
21/02/2014 6.22p 6.26p 6.20p 6.21p 37359
20/02/2014 6.21p 6.24p 6.21p 6.22p 10369
19/02/2014 6.25p 6.32p 6.22p 6.24p 40993
18/02/2014 6.22p 6.30p 6.20p 6.25p 130203
17/02/2014 6.28p 6.28p 6.20p 6.26p 84624
14/02/2014 6.23p 6.25p 6.21p 6.25p 29034
13/02/2014 6.24p 6.24p 6.20p 6.21p 156950
12/02/2014 6.24p 6.26p 6.21p 6.22p 43095
11/02/2014 6.20p 6.24p 6.20p 6.21p 68318
10/02/2014 6.24p 6.25p 6.20p 6.20p 85198
07/02/2014 6.26p 6.26p 6.22p 6.23p 99224
06/02/2014 6.27p 6.30p 6.26p 6.26p 85964
05/02/2014 6.37p 6.37p 6.27p 6.27p 51083
04/02/2014 6.30p 6.32p 6.28p 6.28p 108190
03/02/2014 6.39p 6.39p 6.30p 6.30p 66066
31/01/2014 6.39p 6.39p 6.34p 6.34p 68540
30/01/2014 6.39p 6.40p 6.34p 6.34p 43317
29/01/2014 6.36p 6.39p 6.35p 6.36p 13905
28/01/2014 6.37p 6.40p 6.35p 6.35p 49030
27/01/2014 6.38p 6.40p 6.37p 6.40p 7036
24/01/2014 6.39p 6.39p 6.37p 6.39p 8101
23/01/2014 6.39p 6.39p 6.37p 6.38p 7616
22/01/2014 6.40p 6.40p 6.38p 6.38p 78191
21/01/2014 6.41p 6.41p 6.38p 6.39p 16311
20/01/2014 6.41p 6.41p 6.37p 6.38p 22831
17/01/2014 6.38p 6.43p 6.37p 6.38p 41854
16/01/2014 6.45p 6.45p 6.39p 6.43p 39741
15/01/2014 6.43p 6.45p 6.41p 6.43p 48865
14/01/2014 6.39p 6.44p 6.37p 6.43p 107281
13/01/2014 6.38p 6.45p 6.37p 6.38p 927667
10/01/2014 6.39p 6.41p 6.35p 6.40p 46876
09/01/2014 6.30p 6.40p 6.30p 6.35p 165421
08/01/2014 6.34p 6.34p 6.30p 6.32p 17116
07/01/2014 6.38p 6.38p 6.31p 6.34p 632
06/01/2014 6.39p 6.39p 6.30p 6.32p 18976
03/01/2014 6.27p 6.39p 6.27p 6.33p 42023
02/01/2014 6.28p 6.35p 6.28p 6.28p 24899
31/12/2013 6.27p 6.30p 6.15p 6.30p 72461
30/12/2013 6.45p 6.45p 6.15p 6.15p 141067
27/12/2013 6.45p 6.45p 6.35p 6.41p 4512
24/12/2013 6.38p 6.40p 6.28p 6.40p 5629
23/12/2013 6.36p 6.42p 6.31p 6.34p 35448
20/12/2013 6.34p 6.39p 6.31p 6.31p 96442
19/12/2013 6.34p 6.34p 6.30p 6.33p 95404
18/12/2013 6.34p 6.34p 6.31p 6.33p 6904
17/12/2013 6.30p 6.32p 6.29p 6.31p 8566
16/12/2013 6.30p 6.34p 6.29p 6.30p 10213
13/12/2013 6.30p 6.57p 6.29p 6.29p 80867
12/12/2013 6.34p 6.39p 6.30p 6.30p 14688
11/12/2013 6.34p 6.39p 6.29p 6.30p 30266
10/12/2013 6.37p 6.40p 6.34p 6.34p 15687
09/12/2013 6.36p 6.40p 6.33p 6.34p 52543
06/12/2013 6.38p 6.44p 6.35p 6.40p 33726
05/12/2013 6.44p 6.44p 6.36p 6.36p 24275
04/12/2013 6.38p 6.43p 6.38p 6.41p 33345
03/12/2013 6.43p 6.45p 6.42p 6.42p 170745
02/12/2013 6.42p 6.45p 6.41p 6.43p 66595
29/11/2013 6.40p 6.41p 6.40p 6.41p 95300
28/11/2013 6.42p 6.47p 6.41p 6.42p 125268
27/11/2013 6.40p 6.47p 6.38p 6.42p 97300
26/11/2013 6.39p 6.47p 6.38p 6.40p 28995
25/11/2013 6.36p 6.44p 6.32p 6.40p 80692
22/11/2013 6.41p 6.43p 6.32p 6.38p 45775
21/11/2013 6.43p 6.45p 6.41p 6.41p 3349
20/11/2013 6.50p 6.55p 6.43p 6.43p 33883
19/11/2013 6.66p 6.70p 6.66p 6.69p 28450
18/11/2013 6.66p 6.70p 6.64p 6.67p 100581
15/11/2013 6.66p 6.72p 6.66p 6.70p 34370
14/11/2013 6.70p 6.70p 6.68p 6.68p 13540
13/11/2013 6.74p 6.74p 6.65p 6.68p 19368
12/11/2013 6.66p 6.72p 6.66p 6.69p 192902
11/11/2013 6.68p 6.73p 6.66p 6.68p 27098
08/11/2013 6.70p 6.72p 6.69p 6.69p 10500
07/11/2013 6.75p 6.76p 6.70p 6.72p 32727
06/11/2013 6.76p 6.80p 6.75p 6.75p 12604
05/11/2013 6.80p 6.80p 6.72p 6.75p 29570
04/11/2013 6.70p 6.82p 6.70p 6.72p 24224
01/11/2013 6.72p 6.83p 6.71p 6.78p 18939
31/10/2013 6.69p 6.78p 6.69p 6.71p 57626
30/10/2013 6.61p 6.74p 6.61p 6.70p 179372
29/10/2013 6.69p 6.70p 6.67p 6.68p 124155
28/10/2013 6.73p 6.73p 6.67p 6.67p 11468
25/10/2013 6.70p 6.74p 6.64p 6.70p 64479
24/10/2013 6.70p 6.70p 6.61p 6.66p 8805
23/10/2013 6.68p 6.68p 6.61p 6.63p 57182
22/10/2013 6.70p 6.70p 6.63p 6.66p 273982
21/10/2013 6.70p 6.70p 6.59p 6.63p 15944
18/10/2013 6.55p 6.68p 6.55p 6.60p 135190
17/10/2013 6.55p 6.65p 6.54p 6.61p 33135
16/10/2013 6.59p 6.65p 6.56p 6.65p 16094
15/10/2013 6.58p 6.64p 6.53p 6.53p 20059
14/10/2013 6.55p 6.64p 6.55p 6.61p 4100
11/10/2013 6.56p 6.59p 6.52p 6.59p 8824
10/10/2013 6.55p 6.55p 6.45p 6.52p 38189
09/10/2013 6.57p 6.62p 6.47p 6.51p 17167
08/10/2013 6.61p 6.64p 6.59p 6.62p 13646
07/10/2013 6.60p 6.62p 6.57p 6.59p 20679
04/10/2013 6.60p 6.67p 6.59p 6.62p 25831
03/10/2013 6.69p 6.69p 6.60p 6.60p 5268
02/10/2013 6.57p 6.65p 6.55p 6.65p 54865
01/10/2013 6.60p 6.60p 6.58p 6.58p 13496
30/09/2013 6.65p 6.65p 6.56p 6.60p 10547
27/09/2013 6.53p 6.65p 6.53p 6.65p 98135
26/09/2013 6.50p 6.55p 6.50p 6.54p 7173
25/09/2013 6.50p 6.52p 6.45p 6.50p 16081
24/09/2013 6.40p 6.50p 6.36p 6.45p 35332
23/09/2013 6.36p 6.40p 6.36p 6.38p 18692
20/09/2013 6.35p 6.40p 6.30p 6.36p 31618
19/09/2013 6.40p 6.40p 6.30p 6.30p 43874
18/09/2013 6.40p 6.40p 6.39p 6.39p 22838
17/09/2013 6.40p 6.41p 6.39p 6.40p 39934
16/09/2013 6.39p 6.40p 6.39p 6.39p 23819
13/09/2013 6.52p 6.52p 6.39p 6.39p 26100
12/09/2013 6.47p 6.49p 6.45p 6.49p 28569
11/09/2013 6.47p 6.47p 6.41p 6.43p 1339
10/09/2013 6.36p 6.46p 6.35p 6.41p 13054
09/09/2013 6.39p 6.44p 6.37p 6.38p 14462
06/09/2013 6.32p 6.40p 6.32p 6.38p 22297
05/09/2013 6.36p 6.42p 6.32p 6.36p 20529
04/09/2013 6.38p 6.43p 6.38p 6.40p 40275
03/09/2013 6.39p 6.40p 6.35p 6.40p 23329
02/09/2013 6.32p 6.36p 6.31p 6.36p 21551
30/08/2013 6.41p 6.45p 6.35p 6.36p 69530
29/08/2013 6.47p 6.48p 6.41p 6.45p 45563
28/08/2013 6.51p 6.55p 6.48p 6.48p 36294
27/08/2013 6.60p 6.60p 6.50p 6.55p 27571
23/08/2013 6.52p 6.56p 6.50p 6.50p 19789
22/08/2013 6.55p 6.57p 6.55p 6.56p 25105
21/08/2013 6.55p 6.60p 6.55p 6.57p 20302
20/08/2013 6.60p 6.60p 6.57p 6.58p 12831
19/08/2013 6.58p 6.63p 6.55p 6.57p 13318
16/08/2013 6.58p 6.64p 6.55p 6.55p 31085
15/08/2013 6.65p 6.65p 6.57p 6.57p 12654
14/08/2013 6.58p 6.68p 6.57p 6.58p 17871
13/08/2013 6.58p 6.65p 6.57p 6.57p 31088
12/08/2013 6.56p 6.58p 6.53p 6.57p 13707
09/08/2013 6.51p 6.67p 6.51p 6.56p 13618
08/08/2013 6.59p 6.59p 6.52p 6.52p 29654
07/08/2013 6.60p 6.63p 6.59p 6.59p 16131
06/08/2013 6.61p 6.65p 6.61p 6.63p 3470
05/08/2013 6.58p 6.68p 6.58p 6.64p 14461
02/08/2013 6.57p 6.64p 6.57p 6.59p 5250
01/08/2013 6.60p 6.60p 6.59p 6.59p 7598
31/07/2013 6.57p 6.61p 6.57p 6.59p 1559
30/07/2013 6.55p 6.61p 6.55p 6.61p 24071
29/07/2013 6.60p 6.60p 6.52p 6.53p 5978
26/07/2013 6.55p 6.55p 6.50p 6.55p 16326
25/07/2013 6.55p 6.55p 6.51p 6.55p 41580
24/07/2013 6.50p 6.55p 6.50p 6.55p 90825
23/07/2013 6.55p 6.55p 6.55p 6.55p 6271
22/07/2013 6.57p 6.59p 6.55p 6.55p 10637
19/07/2013 6.58p 6.64p 6.57p 6.59p 6018
18/07/2013 6.57p 6.60p 6.57p 6.59p 22341
17/07/2013 6.57p 6.61p 6.56p 6.58p 35017
16/07/2013 6.71p 6.71p 6.57p 6.60p 23942
15/07/2013 6.70p 6.70p 6.68p 6.68p 16647
12/07/2013 6.71p 6.71p 6.56p 6.66p 32186
11/07/2013 6.73p 6.73p 6.66p 6.68p 18664
10/07/2013 6.60p 6.69p 6.60p 6.69p 13043
09/07/2013 6.68p 6.72p 6.66p 6.68p 18256
08/07/2013 6.59p 6.70p 6.59p 6.65p 7994
05/07/2013 6.64p 6.64p 6.59p 6.61p 9852
04/07/2013 6.57p 6.61p 6.57p 6.61p 7762
03/07/2013 6.57p 6.67p 6.56p 6.57p 37904
02/07/2013 6.58p 6.64p 6.56p 6.62p 9570
01/07/2013 6.52p 6.64p 6.52p 6.64p 9914
28/06/2013 6.65p 6.69p 6.55p 6.58p 16655
27/06/2013 6.54p 6.69p 6.53p 6.69p 19063
26/06/2013 6.60p 6.65p 6.44p 6.60p 71065
25/06/2013 6.64p 6.64p 6.55p 6.58p 25184
24/06/2013 6.62p 6.70p 6.52p 6.60p 33416
21/06/2013 6.75p 6.75p 6.62p 6.66p 651
20/06/2013 6.71p 6.79p 6.62p 6.68p 26671
19/06/2013 6.73p 6.79p 6.72p 6.76p 11086
18/06/2013 6.84p 6.84p 6.75p 6.80p 16638
17/06/2013 6.85p 6.85p 6.79p 6.79p 14651
14/06/2013 6.74p 6.82p 6.73p 6.76p 3068
13/06/2013 6.75p 6.82p 6.73p 6.73p 22461
12/06/2013 6.78p 6.83p 6.78p 6.79p 6945
11/06/2013 6.81p 6.83p 6.81p 6.81p 2775
10/06/2013 6.85p 6.85p 6.81p 6.82p 17700
07/06/2013 6.84p 6.89p 6.80p 6.85p 12801
06/06/2013 6.90p 6.93p 6.87p 6.89p 8799
05/06/2013 6.91p 6.95p 6.90p 6.93p 28666
04/06/2013 6.99p 6.99p 6.91p 6.93p 6578
03/06/2013 6.94p 7.00p 6.93p 6.93p 12914
31/05/2013 6.94p 7.00p 6.94p 6.95p 41424
30/05/2013 6.95p 7.00p 6.93p 7.00p 5453
29/05/2013 6.91p 6.95p 6.89p 6.94p 70011
28/05/2013 6.90p 6.99p 6.90p 6.95p 9033

*Close Price adjusted for both dividends and splits