NB Private Equity Partners Limited (NBPU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.00 | 22.00 | 22.00 | 21.00 | 21.00 | 1 |
| 02 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Apr 2024 | 20.05 | 20.05 | 20.05 | 21.00 | 21.00 | 7,600 |
| 24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 11 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 10 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 28 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 22 Mar 2024 | 22.00 | 22.00 | 21.00 | 20.50 | 20.50 | 609 |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.80 | 20.80 | 364 |
| 19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 13 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 12 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 11 Mar 2024 | 21.45 | 21.45 | 20.50 | 21.25 | 21.25 | 239 |
| 08 Mar 2024 | 20.00 | 21.50 | 20.00 | 20.75 | 20.75 | 101 |
| 07 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 06 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 04 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.75 | 20.75 | 810 |
| 28 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 27 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.17 | 20.17 | 3,160 |
| 22 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.17 | 20.17 | 250 |
| 21 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 20 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 19 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 15 Feb 2024 | 19.48 | 19.48 | 19.48 | 20.17 | 20.17 | 36 |
| 14 Feb 2024 | 19.98 | 20.00 | 19.48 | 19.74 | 19.74 | 529 |
| 13 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 12 Feb 2024 | 20.00 | 20.00 | 19.48 | 20.01 | 20.01 | 3,150 |
| 09 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 07 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 06 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 05 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 02 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.50 | 20.50 | 450 |
| 31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,550 |
| 29 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 26 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.50 | 20.50 | 910 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 19 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 Jan 2024 | 19.82 | 19.82 | 19.82 | 20.57 | 20.57 | 7,450 |
| 18 Jan 2024 | 0.47 Dividend | |||||
| 17 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | - |
| 16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.75 | 20.28 | 5 |
| 15 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.67 | - |
| 12 Jan 2024 | 20.51 | 20.51 | 20.51 | 21.00 | 20.52 | 202 |
| 11 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - |
| 10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - |
| 09 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.57 | - |
| 08 Jan 2024 | 22.00 | 22.00 | 22.00 | 21.08 | 20.60 | 5 |
| 05 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | - |
| 04 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 03 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 02 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 29 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 28 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 27 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.50 | - |
| 22 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 21 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | - |
| 20 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.62 | - |
| 19 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | - |
| 18 Dec 2023 | 21.00 | 21.70 | 20.50 | 20.55 | 20.08 | 478 |
| 15 Dec 2023 | 21.50 | 22.00 | 21.50 | 22.00 | 21.50 | 5,667 |
| 14 Dec 2023 | 21.00 | 21.00 | 21.00 | 20.85 | 20.38 | 2,786 |
| 13 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.45 | - |
| 12 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.38 | - |
| *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.