UK markets open in 3 hours 29 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,525.37 +46.00 (+0.25%) CRUDE OIL
78.10 -0.28 (-0.36%) GOLD FUTURES
2,324.70 +0.50 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,213.96 -280.77 (-0.56%)
NB Private Equity Partners Limited (NBPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:20PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 124.50 | 123.90 | 123.65 | 124.50 | 124.50 | 46,575 |
| 02 May 2024 | 124.50 | 126.80 | 126.80 | 124.50 | 124.50 | 781 |
| 01 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 30 Apr 2024 | 124.50 | 123.65 | 123.65 | 124.50 | 124.50 | 15,000 |
| 29 Apr 2024 | 124.50 | 125.50 | 125.50 | 124.50 | 124.50 | 2,300 |
| 26 Apr 2024 | 124.50 | 123.90 | 123.70 | 124.50 | 124.50 | 8,400 |
| 25 Apr 2024 | 124.50 | 124.00 | 123.50 | 124.50 | 124.50 | 13,600 |
| 24 Apr 2024 | 124.50 | 126.80 | 126.80 | 124.50 | 124.50 | 474 |
| 23 Apr 2024 | 124.50 | 126.80 | 122.00 | 124.50 | 124.50 | 25,969 |
| 22 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 19 Apr 2024 | 124.50 | 126.80 | 123.65 | 124.50 | 124.50 | 28,154 |
| 18 Apr 2024 | 124.50 | 126.80 | 126.80 | 124.50 | 124.50 | 2,572 |
| 17 Apr 2024 | 124.50 | 126.80 | 123.64 | 124.50 | 124.50 | 34,435 |
| 16 Apr 2024 | 124.50 | 126.80 | 125.00 | 124.50 | 124.50 | 50,477 |
| 15 Apr 2024 | 124.50 | 127.00 | 126.80 | 124.50 | 124.50 | 33,798 |
| 12 Apr 2024 | 124.00 | 126.00 | 123.37 | 124.50 | 124.50 | 51,644 |
| 11 Apr 2024 | 124.00 | 125.96 | 125.88 | 124.00 | 124.00 | 25,509 |
| 10 Apr 2024 | 124.00 | 125.96 | 123.37 | 124.00 | 124.00 | 51,029 |
| 09 Apr 2024 | 124.00 | 125.88 | 123.28 | 124.00 | 124.00 | 56,505 |
| 08 Apr 2024 | 124.00 | 125.88 | 123.31 | 124.00 | 124.00 | 56,720 |
| 05 Apr 2024 | 124.00 | 125.88 | 122.00 | 124.00 | 124.00 | 81,847 |
| 04 Apr 2024 | 124.00 | 124.00 | 123.28 | 124.00 | 124.00 | 56,010 |
| 03 Apr 2024 | 124.00 | 125.88 | 123.30 | 124.00 | 124.00 | 20,722 |
| 02 Apr 2024 | 124.00 | 125.88 | 123.28 | 124.00 | 124.00 | 3,673 |
| 28 Mar 2024 | 124.00 | 125.88 | 123.54 | 124.00 | 124.00 | 41,250 |
| 27 Mar 2024 | 124.00 | 125.88 | 123.28 | 124.00 | 124.00 | 2,895 |
| 26 Mar 2024 | 124.00 | 123.50 | 123.28 | 124.00 | 124.00 | 16,750 |
| 25 Mar 2024 | 124.00 | 125.88 | 123.28 | 124.00 | 124.00 | 83,715 |
| 22 Mar 2024 | 124.00 | 125.88 | 123.28 | 124.00 | 124.00 | 28,182 |
| 21 Mar 2024 | 124.00 | 123.28 | 123.28 | 124.00 | 124.00 | 6,326 |
| 20 Mar 2024 | 124.00 | 123.50 | 123.25 | 124.00 | 124.00 | 60,617 |
| 19 Mar 2024 | 124.00 | 125.88 | 123.22 | 124.00 | 124.00 | 14,771 |
| 18 Mar 2024 | 124.00 | 123.22 | 123.22 | 124.00 | 124.00 | 4,200 |
| 15 Mar 2024 | 124.00 | 125.88 | 123.22 | 124.00 | 124.00 | 11,043 |
| 14 Mar 2024 | 124.00 | 125.88 | 123.22 | 124.00 | 124.00 | 7,639 |
| 13 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Mar 2024 | 124.00 | 123.22 | 123.22 | 124.00 | 124.00 | 751 |
| 11 Mar 2024 | 124.00 | 125.96 | 123.22 | 124.00 | 124.00 | 47,854 |
| 08 Mar 2024 | 124.00 | 123.22 | 123.00 | 124.00 | 124.00 | 8,630 |
| 07 Mar 2024 | 124.00 | 125.96 | 123.21 | 124.00 | 124.00 | 7,509 |
| 06 Mar 2024 | 124.00 | 123.21 | 123.10 | 124.00 | 124.00 | 5,545 |
| 05 Mar 2024 | 124.00 | 123.10 | 123.10 | 124.00 | 124.00 | 13,250 |
| 04 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 01 Mar 2024 | 124.00 | 123.10 | 123.10 | 124.00 | 124.00 | 4,000 |
| 29 Feb 2024 | 123.50 | 125.00 | 124.90 | 124.00 | 124.00 | 19,655 |
| 28 Feb 2024 | 123.50 | 124.95 | 124.90 | 123.50 | 123.50 | 21,416 |
| 27 Feb 2024 | 123.50 | 124.95 | 123.10 | 123.50 | 123.50 | 22,802 |
| 26 Feb 2024 | 123.50 | 124.95 | 123.00 | 123.50 | 123.50 | 25,387 |
| 23 Feb 2024 | 123.50 | 123.00 | 122.90 | 123.50 | 123.50 | 16,636 |
| 22 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 6,840 |
| 21 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 5,600 |
| 20 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 6,000 |
| 19 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 9,000 |
| 16 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 15 Feb 2024 | 123.50 | 124.95 | 124.95 | 123.50 | 123.50 | 23,370 |
| 14 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 13 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 25,951 |
| 12 Feb 2024 | 123.50 | 122.90 | 122.90 | 123.50 | 123.50 | 8,000 |
| 09 Feb 2024 | 123.50 | 125.00 | 122.86 | 123.50 | 123.50 | 123,200 |
| 08 Feb 2024 | 123.50 | 124.95 | 124.95 | 123.50 | 123.50 | 21,000 |
| 07 Feb 2024 | 123.50 | 122.86 | 122.86 | 123.50 | 123.50 | 4,584 |
| 06 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Feb 2024 | 123.50 | 122.86 | 122.86 | 123.50 | 123.50 | 3,800 |
| 02 Feb 2024 | 123.50 | 124.95 | 122.80 | 123.50 | 123.50 | 52,308 |
| 01 Feb 2024 | 123.00 | 124.96 | 122.50 | 123.50 | 123.50 | 68,350 |
| 31 Jan 2024 | 123.00 | 124.16 | 122.50 | 123.00 | 123.00 | 30,000 |
| 30 Jan 2024 | 123.00 | 122.50 | 122.50 | 123.00 | 123.00 | 83 |
| 29 Jan 2024 | 123.00 | 124.16 | 122.50 | 123.00 | 123.00 | 78,967 |
| 26 Jan 2024 | 123.00 | 124.52 | 121.88 | 123.00 | 123.00 | 3,577 |
| 25 Jan 2024 | 123.00 | 124.52 | 121.88 | 123.00 | 123.00 | 12,501 |
| 24 Jan 2024 | 123.00 | 124.52 | 121.60 | 123.00 | 123.00 | 26,037 |
| 23 Jan 2024 | 123.00 | 124.16 | 124.16 | 123.00 | 123.00 | 38,328 |
| 22 Jan 2024 | 123.00 | 124.00 | 121.87 | 123.00 | 123.00 | 21,000 |
| 19 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 18 Jan 2024 | 123.00 | 124.16 | 121.87 | 123.00 | 123.00 | 15,432 |
| 17 Jan 2024 | 123.00 | 124.16 | 121.88 | 123.00 | 123.00 | 13,925 |
| 16 Jan 2024 | 123.00 | 124.16 | 121.80 | 123.00 | 123.00 | 9,774 |
| 15 Jan 2024 | 124.16 | 124.16 | 124.16 | 123.00 | 123.00 | 5,033 |
| 12 Jan 2024 | 123.00 | 124.16 | 121.88 | 123.00 | 123.00 | 84,240 |
| 11 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 45,595 |
| 10 Jan 2024 | 123.00 | 123.90 | 123.90 | 123.00 | 123.00 | 2,421 |
| 09 Jan 2024 | 123.00 | 121.88 | 121.88 | 123.00 | 123.00 | 3 |
| 08 Jan 2024 | 123.00 | 123.90 | 121.87 | 123.00 | 123.00 | 45,000 |
| 05 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 04 Jan 2024 | 123.00 | 123.90 | 121.87 | 123.00 | 123.00 | 7,054 |
| 03 Jan 2024 | 123.00 | 121.87 | 121.87 | 123.00 | 123.00 | 19,000 |
| 02 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 29 Dec 2023 | 123.00 | 123.90 | 123.90 | 123.00 | 123.00 | 6,000 |
| 28 Dec 2023 | 123.00 | 123.90 | 123.00 | 123.00 | 123.00 | 19,900 |
| 27 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 10,000 |
| 22 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 25,000 |
| 21 Dec 2023 | 123.00 | 122.04 | 122.04 | 123.00 | 123.00 | 4,065 |
| 20 Dec 2023 | 123.00 | 122.06 | 122.06 | 123.00 | 123.00 | 40,000 |
| 19 Dec 2023 | 123.00 | 122.00 | 122.00 | 123.00 | 123.00 | 3,300 |
| 18 Dec 2023 | 123.00 | 122.06 | 122.06 | 123.00 | 123.00 | 14,000 |
| 15 Dec 2023 | 123.00 | 123.90 | 123.00 | 123.00 | 123.00 | 42,254 |
| 14 Dec 2023 | 123.00 | 123.90 | 121.00 | 123.00 | 123.00 | 49,969 |
| 13 Dec 2023 | 123.00 | 123.90 | 122.04 | 123.00 | 123.00 | 38,786 |
| 12 Dec 2023 | 123.00 | 122.04 | 122.00 | 123.00 | 123.00 | 43,015 |
| 11 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.