JPEL Private Equity Limited (JPEL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:34PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 1.3500 | 1.3300 | 1.3200 | 1.3450 | 1.3450 | 4,588 |
| 28 Jun 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Jun 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Jun 2022 | 1.3750 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 31,150 |
| 23 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 22 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 21 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 20 Jun 2022 | 1.3750 | 1.3400 | 1.3400 | 1.3750 | 1.3750 | 3 |
| 17 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 16 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 15 Jun 2022 | 1.3750 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 350 |
| 14 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 13 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 10 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 09 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 08 Jun 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 07 Jun 2022 | 1.3950 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 400,778 |
| 06 Jun 2022 | 1.3950 | 1.3800 | 1.3800 | 1.3950 | 1.3950 | 64 |
| 01 Jun 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 31 May 2022 | 1.3950 | 1.3700 | 1.3700 | 1.3950 | 1.3950 | 1,726 |
| 30 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 27 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 26 May 2022 | 1.3950 | 1.3850 | 1.3700 | 1.3950 | 1.3950 | 35,191 |
| 25 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 242 |
| 24 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 23 May 2022 | 1.3950 | 1.3700 | 1.3700 | 1.3950 | 1.3950 | 2,475 |
| 20 May 2022 | 1.3950 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 362 |
| 19 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 18 May 2022 | 1.3950 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 7,371 |
| 17 May 2022 | 1.3800 | 1.4000 | 1.3600 | 1.3950 | 1.3950 | 5,880 |
| 16 May 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 13 May 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 12 May 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 May 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 10 May 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 May 2022 | 1.3800 | 1.3600 | 1.3600 | 1.3800 | 1.3800 | 5 |
| 06 May 2022 | 1.3800 | 1.3600 | 1.3600 | 1.3800 | 1.3800 | 4,364 |
| 05 May 2022 | 1.3800 | 1.3000 | 1.3000 | 1.3800 | 1.3800 | 2 |
| 04 May 2022 | 1.3900 | 1.3600 | 1.3600 | 1.3900 | 1.3900 | 400,000 |
| 03 May 2022 | 1.4050 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 5 |
| 29 Apr 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 28 Apr 2022 | 1.4100 | 1.3700 | 1.3700 | 1.4100 | 1.4100 | 1 |
| 27 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 26 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 25 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Apr 2022 | 1.4150 | 1.3700 | 1.3700 | 1.4150 | 1.4150 | 5 |
| 21 Apr 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 20 Apr 2022 | 1.4150 | 1.3700 | 1.3700 | 1.4150 | 1.4150 | 18,721 |
| 19 Apr 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 14 Apr 2022 | 1.4150 | 1.3700 | 1.3700 | 1.4150 | 1.4150 | 7,354 |
| 13 Apr 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 12 Apr 2022 | 1.4150 | 1.4366 | 1.4366 | 1.4150 | 1.4150 | 82 |
| 11 Apr 2022 | 1.4400 | 1.4000 | 1.4000 | 1.4150 | 1.4150 | 7,570 |
| 08 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Apr 2022 | 1.4500 | 1.4200 | 1.4200 | 1.4500 | 1.4500 | 17,459 |
| 06 Apr 2022 | 1.4500 | 1.4400 | 1.4400 | 1.4500 | 1.4500 | 9,700 |
| 05 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Apr 2022 | 1.4250 | 1.4800 | 1.4250 | 1.4500 | 1.4500 | 10,054 |
| 01 Apr 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 436 |
| 31 Mar 2022 | 1.4150 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 596 |
| 30 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 1,004 |
| 29 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 28 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 3,444 |
| 25 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 23 |
| 24 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 23 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 22 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 21 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 17,764 |
| 18 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 17 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 16 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 15 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 14 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 7,000 |
| 11 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 10 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 09 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 08 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 187 |
| 07 Mar 2022 | 1.4150 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 20,000 |
| 04 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 03 Mar 2022 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 9,699 |
| 02 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 01 Mar 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 28 Feb 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 25 Feb 2022 | 1.4200 | 1.3800 | 1.3800 | 1.4150 | 1.4150 | 1 |
| 24 Feb 2022 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 775 |
| 23 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Feb 2022 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 31,691 |
| 21 Feb 2022 | 1.4300 | 1.4000 | 1.4000 | 1.4300 | 1.4300 | 1,156 |
| 18 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 17 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 16 Feb 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 15 Feb 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 14 Feb 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 11 Feb 2022 | 1.4300 | 1.4000 | 1.4000 | 1.4300 | 1.4300 | 2,961 |
| 10 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 09 Feb 2022 | 1.4300 | 1.4294 | 1.4294 | 1.4300 | 1.4300 | 6,720 |
| 08 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 07 Feb 2022 | 1.4300 | 1.4000 | 1.4000 | 1.4300 | 1.4300 | 3,395 |
| 04 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 03 Feb 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
