NB Private Equity Partners Limited (NBPE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:25AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 1,475.00 | 1,475.00 | 1,455.00 | 1,464.00 | 1,464.00 | 1,970 |
| 27 Jun 2022 | 1,480.00 | 1,495.00 | 1,457.73 | 1,460.00 | 1,460.00 | 127,519 |
| 24 Jun 2022 | 1,435.00 | 1,450.00 | 1,403.93 | 1,440.00 | 1,440.00 | 25,401 |
| 23 Jun 2022 | 1,430.00 | 1,448.00 | 1,390.00 | 1,395.00 | 1,395.00 | 37,026 |
| 22 Jun 2022 | 1,455.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | 70,591 |
| 21 Jun 2022 | 1,435.00 | 1,475.00 | 1,432.25 | 1,460.00 | 1,460.00 | 38,625 |
| 20 Jun 2022 | 1,425.00 | 1,450.00 | 1,413.75 | 1,435.00 | 1,435.00 | 29,052 |
| 17 Jun 2022 | 1,350.00 | 1,440.00 | 1,335.00 | 1,440.00 | 1,440.00 | 135,045 |
| 16 Jun 2022 | 1,365.00 | 1,380.59 | 1,315.00 | 1,345.00 | 1,345.00 | 84,760 |
| 15 Jun 2022 | 1,320.00 | 1,372.30 | 1,320.00 | 1,370.00 | 1,370.00 | 87,970 |
| 14 Jun 2022 | 1,355.00 | 1,376.70 | 1,300.00 | 1,300.00 | 1,300.00 | 222,267 |
| 13 Jun 2022 | 1,410.00 | 1,430.00 | 1,340.00 | 1,345.00 | 1,345.00 | 116,253 |
| 10 Jun 2022 | 1,405.00 | 1,440.00 | 1,394.00 | 1,430.00 | 1,430.00 | 65,959 |
| 09 Jun 2022 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | 79,961 |
| 08 Jun 2022 | 1,440.00 | 1,452.50 | 1,380.00 | 1,380.00 | 1,380.00 | 32,665 |
| 07 Jun 2022 | 1,445.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | 17,719 |
| 06 Jun 2022 | 1,475.00 | 1,475.00 | 1,440.00 | 1,440.00 | 1,440.00 | 34,714 |
| 01 Jun 2022 | 1,505.00 | 1,513.00 | 1,440.00 | 1,440.00 | 1,440.00 | 109,633 |
| 31 May 2022 | 1,520.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 21,197 |
| 30 May 2022 | 1,530.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | 61,523 |
| 27 May 2022 | 1,535.00 | 1,570.00 | 1,528.75 | 1,550.00 | 1,550.00 | 16,714 |
| 26 May 2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,520.00 | 32,267 |
| 25 May 2022 | 1,515.00 | 1,523.33 | 1,500.00 | 1,520.00 | 1,520.00 | 25,800 |
| 24 May 2022 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 24,091 |
| 23 May 2022 | 1,565.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 108,022 |
| 20 May 2022 | 1,535.00 | 1,570.00 | 1,515.00 | 1,515.00 | 1,515.00 | 68,810 |
| 19 May 2022 | 1,510.00 | 1,515.00 | 1,491.00 | 1,505.00 | 1,505.00 | 40,561 |
| 18 May 2022 | 1,505.00 | 1,555.00 | 1,499.75 | 1,530.00 | 1,530.00 | 28,033 |
| 17 May 2022 | 1,485.00 | 1,530.00 | 1,475.00 | 1,480.00 | 1,480.00 | 39,516 |
| 16 May 2022 | 1,470.00 | 1,495.00 | 1,466.83 | 1,475.00 | 1,475.00 | 57,782 |
| 13 May 2022 | 1,415.00 | 1,481.68 | 1,411.25 | 1,465.00 | 1,465.00 | 175,390 |
| 12 May 2022 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | 63,734 |
| 11 May 2022 | 1,445.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 107,366 |
| 10 May 2022 | 1,435.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | 36,305 |
| 09 May 2022 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,440.00 | 61,644 |
| 06 May 2022 | 1,465.00 | 1,499.20 | 1,443.13 | 1,455.00 | 1,455.00 | 46,913 |
| 05 May 2022 | 1,540.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,480.00 | 71,104 |
| 04 May 2022 | 1,550.00 | 1,559.00 | 1,488.15 | 1,500.00 | 1,500.00 | 117,235 |
| 03 May 2022 | 1,565.00 | 1,592.80 | 1,520.00 | 1,520.00 | 1,520.00 | 53,125 |
| 29 Apr 2022 | 1,610.00 | 1,617.12 | 1,560.00 | 1,575.00 | 1,575.00 | 35,735 |
| 28 Apr 2022 | 1,570.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,585.00 | 34,138 |
| 27 Apr 2022 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 50,184 |
| 26 Apr 2022 | 1,570.00 | 1,630.00 | 1,560.00 | 1,575.00 | 1,575.00 | 68,142 |
| 25 Apr 2022 | 1,555.00 | 1,574.20 | 1,510.00 | 1,545.00 | 1,545.00 | 45,273 |
| 22 Apr 2022 | 1,615.00 | 1,630.00 | 1,565.00 | 1,565.00 | 1,565.00 | 40,687 |
| 21 Apr 2022 | 1,640.00 | 1,673.66 | 1,600.00 | 1,600.00 | 1,600.00 | 48,025 |
| 20 Apr 2022 | 1,660.00 | 1,665.00 | 1,629.80 | 1,645.00 | 1,645.00 | 17,725 |
| 19 Apr 2022 | 1,650.00 | 1,675.00 | 1,610.00 | 1,620.00 | 1,620.00 | 30,230 |
| 14 Apr 2022 | 1,600.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 26,561 |
| 13 Apr 2022 | 1,595.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,625.00 | 13,492 |
| 12 Apr 2022 | 1,615.00 | 1,626.25 | 1,586.05 | 1,590.00 | 1,590.00 | 37,018 |
| 11 Apr 2022 | 1,620.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 31,504 |
| 08 Apr 2022 | 1,625.00 | 1,660.00 | 1,590.00 | 1,600.00 | 1,600.00 | 44,521 |
| 07 Apr 2022 | 1,615.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | 213,786 |
| 06 Apr 2022 | 1,650.00 | 1,661.25 | 1,605.00 | 1,615.00 | 1,615.00 | 48,380 |
| 05 Apr 2022 | 1,665.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | 73,364 |
| 04 Apr 2022 | 1,680.00 | 1,681.00 | 1,655.00 | 1,665.00 | 1,665.00 | 61,759 |
| 01 Apr 2022 | 1,655.00 | 1,688.08 | 1,640.00 | 1,670.00 | 1,670.00 | 46,333 |
| 31 Mar 2022 | 1,665.00 | 1,698.37 | 1,645.00 | 1,655.00 | 1,655.00 | 27,880 |
| 30 Mar 2022 | 1,680.00 | 1,693.00 | 1,655.00 | 1,655.00 | 1,655.00 | 28,173 |
| 29 Mar 2022 | 1,695.00 | 1,705.52 | 1,665.00 | 1,665.00 | 1,665.00 | 56,452 |
| 28 Mar 2022 | 1,690.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 31,871 |
| 25 Mar 2022 | 1,700.00 | 1,738.74 | 1,670.00 | 1,670.00 | 1,670.00 | 36,327 |
| 24 Mar 2022 | 1,690.00 | 1,725.00 | 1,655.51 | 1,700.00 | 1,700.00 | 21,861 |
| 23 Mar 2022 | 1,710.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 27,810 |
| 22 Mar 2022 | 1,740.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,720.00 | 41,937 |
| 21 Mar 2022 | 1,735.00 | 1,760.67 | 1,695.00 | 1,710.00 | 1,710.00 | 55,293 |
| 18 Mar 2022 | 1,710.00 | 1,780.00 | 1,698.75 | 1,780.00 | 1,780.00 | 819,530 |
| 17 Mar 2022 | 1,700.00 | 1,740.00 | 1,690.51 | 1,740.00 | 1,740.00 | 34,025 |
| 16 Mar 2022 | 1,670.00 | 1,720.00 | 1,657.38 | 1,685.00 | 1,685.00 | 34,570 |
| 15 Mar 2022 | 1,690.00 | 1,704.82 | 1,620.00 | 1,650.00 | 1,650.00 | 61,392 |
| 14 Mar 2022 | 1,660.00 | 1,750.00 | 1,643.33 | 1,690.00 | 1,690.00 | 58,998 |
| 11 Mar 2022 | 1,620.00 | 1,688.75 | 1,606.63 | 1,650.00 | 1,650.00 | 34,680 |
| 10 Mar 2022 | 1,585.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 48,513 |
| 09 Mar 2022 | 1,560.00 | 1,640.00 | 1,540.30 | 1,610.00 | 1,610.00 | 14,285 |
| 08 Mar 2022 | 1,440.00 | 1,540.00 | 1,439.21 | 1,535.00 | 1,535.00 | 97,294 |
| 07 Mar 2022 | 1,470.00 | 1,471.58 | 1,395.00 | 1,445.00 | 1,445.00 | 72,609 |
| 04 Mar 2022 | 1,530.00 | 1,536.67 | 1,460.00 | 1,465.00 | 1,465.00 | 53,376 |
| 03 Mar 2022 | 1,580.00 | 1,596.07 | 1,500.00 | 1,515.00 | 1,515.00 | 26,036 |
| 02 Mar 2022 | 1,545.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,555.00 | 33,518 |
| 01 Mar 2022 | 1,630.00 | 1,630.00 | 1,545.00 | 1,570.00 | 1,570.00 | 21,141 |
| 28 Feb 2022 | 1,590.00 | 1,650.00 | 1,567.41 | 1,620.00 | 1,620.00 | 60,062 |
| 25 Feb 2022 | 1,540.00 | 1,615.00 | 1,526.91 | 1,615.00 | 1,615.00 | 40,482 |
| 24 Feb 2022 | 1,530.00 | 1,534.76 | 1,500.00 | 1,515.00 | 1,515.00 | 88,732 |
| 23 Feb 2022 | 1,550.00 | 1,570.00 | 1,533.95 | 1,550.00 | 1,550.00 | 37,324 |
| 22 Feb 2022 | 1,540.00 | 1,555.86 | 1,520.00 | 1,525.00 | 1,525.00 | 52,800 |
| 21 Feb 2022 | 1,585.00 | 1,592.38 | 1,515.15 | 1,550.00 | 1,550.00 | 89,302 |
| 18 Feb 2022 | 1,620.00 | 1,628.42 | 1,560.00 | 1,575.00 | 1,575.00 | 58,358 |
| 17 Feb 2022 | 1,630.00 | 1,639.90 | 1,620.00 | 1,635.00 | 1,635.00 | 21,919 |
| 16 Feb 2022 | 1,670.00 | 1,670.00 | 1,624.17 | 1,635.00 | 1,635.00 | 60,472 |
| 15 Feb 2022 | 1,690.00 | 1,705.00 | 1,620.00 | 1,650.00 | 1,650.00 | 33,498 |
| 14 Feb 2022 | 1,680.00 | 1,719.25 | 1,670.00 | 1,675.00 | 1,675.00 | 34,532 |
| 11 Feb 2022 | 1,705.00 | 1,725.00 | 1,683.04 | 1,710.00 | 1,710.00 | 43,432 |
| 10 Feb 2022 | 1,705.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 30,956 |
| 09 Feb 2022 | 1,715.00 | 1,720.00 | 1,686.35 | 1,700.00 | 1,700.00 | 30,462 |
| 08 Feb 2022 | 1,700.00 | 1,720.10 | 1,685.00 | 1,695.00 | 1,695.00 | 23,914 |
| 07 Feb 2022 | 1,735.00 | 1,745.00 | 1,675.90 | 1,700.00 | 1,700.00 | 73,481 |
| 04 Feb 2022 | 1,835.00 | 1,835.00 | 1,735.00 | 1,750.00 | 1,750.00 | 37,385 |
| 03 Feb 2022 | 1,845.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,825.00 | 83,549 |
| 02 Feb 2022 | 1,810.00 | 1,840.00 | 1,795.00 | 1,825.00 | 1,825.00 | 214,945 |
| *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.
