Shares Magazine
$0.79+0.00 (+0.00%)25 Nov 2024, 17:15
Jpel Private Equity Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | $0.79 | $0.81 | $0.81 | $0.79 | 600 |
| Nov 20, 2024 | $0.79 | $0.77 | $0.77 | $0.79 | 1 |
| Nov 7, 2024 | $0.79 | $0.77 | $0.77 | $0.79 | 2 |
| Nov 4, 2024 | $0.79 | $0.77 | $0.77 | $0.79 | 1,078 |
| Oct 31, 2024 | $0.79 | $0.77 | $0.77 | $0.79 | 3 |
| Oct 29, 2024 | $0.79 | $0.77 | $0.77 | $0.79 | 1,707 |
| Oct 25, 2024 | $0.72 | $0.78 | $0.71 | $0.78 | 68,650 |
| Oct 23, 2024 | $0.72 | $0.73 | $0.73 | $0.72 | 10,200 |
| Oct 22, 2024 | $0.73 | $0.71 | $0.71 | $0.72 | 34,453 |
| Oct 17, 2024 | $0.73 | $0.74 | $0.74 | $0.73 | 520 |
| Sep 24, 2024 | $0.73 | $0.71 | $0.71 | $0.73 | 1,838 |
| Sep 18, 2024 | $0.73 | $0.76 | $0.76 | $0.73 | 2 |
| Sep 12, 2024 | $0.76 | $0.73 | $0.73 | $0.74 | 11,942 |
| Sep 10, 2024 | $0.78 | $0.78 | $0.73 | $0.76 | 12,968 |
| Sep 9, 2024 | $0.79 | $0.76 | $0.75 | $0.78 | 6,267 |
| Sep 6, 2024 | $0.80 | $0.80 | $0.77 | $0.79 | 12,462 |
| Sep 5, 2024 | $0.80 | $0.77 | $0.77 | $0.80 | 2 |
| Sep 3, 2024 | $0.80 | $0.81 | $0.81 | $0.80 | 10,626 |
| Sep 2, 2024 | $0.82 | $0.80 | $0.78 | $0.80 | 22,332 |
| Aug 30, 2024 | $0.82 | $0.81 | $0.80 | $0.82 | 15,451 |
| Aug 29, 2024 | $0.82 | $0.80 | $0.80 | $0.82 | 1,280 |
| Aug 28, 2024 | $0.82 | $0.81 | $0.80 | $0.81 | 27,333 |
| Aug 27, 2024 | $0.82 | $0.80 | $0.80 | $0.82 | 9,712 |
| Aug 15, 2024 | $0.82 | $0.80 | $0.80 | $0.82 | 1,575 |
| Aug 5, 2024 | $0.82 | $0.80 | $0.80 | $0.82 | 13,757 |
| Aug 2, 2024 | $0.83 | $0.81 | $0.81 | $0.82 | 5,793 |
| Aug 1, 2024 | $0.83 | $0.82 | $0.82 | $0.83 | 940 |
| Jul 31, 2024 | $0.83 | $0.82 | $0.82 | $0.83 | 5,249 |
| Jul 17, 2024 | $0.84 | $0.82 | $0.82 | $0.84 | 13,427 |
| Jul 15, 2024 | $0.86 | $0.84 | $0.82 | $0.85 | 5,363 |
| Jul 11, 2024 | $0.88 | $0.85 | $0.85 | $0.87 | 11,127 |
| Jun 28, 2024 | $0.88 | $0.85 | $0.85 | $0.88 | 23,135 |
| Jun 27, 2024 | $0.88 | $0.85 | $0.85 | $0.88 | 4,063 |
| Jun 20, 2024 | $0.88 | $0.85 | $0.85 | $0.88 | 1,785 |
| Jun 17, 2024 | $0.89 | $0.85 | $0.85 | $0.85 | 2 |
| May 16, 2024 | $0.89 | $0.86 | $0.86 | $0.89 | 840 |
| May 7, 2024 | $0.90 | $0.88 | $0.88 | $0.89 | 9,710 |
| May 2, 2024 | $0.90 | $0.87 | $0.87 | $0.90 | 3 |
| Apr 19, 2024 | $0.91 | $0.88 | $0.88 | $0.90 | 5,249 |
| Apr 17, 2024 | $0.91 | $0.88 | $0.88 | $0.91 | 1 |
| Apr 10, 2024 | $0.90 | $0.90 | $0.90 | $0.91 | 6,608 |
| Mar 25, 2024 | $0.91 | $0.88 | $0.88 | $0.91 | 962 |
| Mar 19, 2024 | $0.92 | $0.88 | $0.88 | $0.92 | 4,167 |
| Mar 18, 2024 | $0.93 | $0.91 | $0.91 | $0.92 | 9,724 |
| Mar 11, 2024 | $0.93 | $0.91 | $0.91 | $0.93 | 1,279 |
| Mar 6, 2024 | $0.94 | $0.96 | $0.91 | $0.93 | 7,875 |
| Feb 23, 2024 | $0.95 | $0.92 | $0.92 | $0.94 | 1,430 |
| Feb 21, 2024 | $0.95 | $0.92 | $0.92 | $0.95 | 3,608 |
| Feb 7, 2024 | $0.96 | $0.93 | $0.92 | $0.95 | 64,673 |
| Feb 2, 2024 | $0.96 | $0.93 | $0.93 | $0.96 | 6 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 237.00 | 7.97 |
| Anglo American PLC | 2,459.50 | 2.86 |
| Future PLC | 905.72 | 2.98 |
| Imi PLC | 1,808.00 | 2.61 |
| Close Brothers Group PLC | 225.77 | 2.25 |
| Mitchells & Butlers PLC | 254.00 | 2.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 3,045.00 | -5.43 |
| Qinetiq Group PLC | 412.20 | -4.18 |
| Bae Systems PLC | 1,243.88 | -3.58 |
| Bank Of Georgia Group PLC | 4,815.00 | -3.60 |
| Goodwin PLC | 6,809.08 | -2.45 |
| Bluefield Solar Income Fund Limited | 95.60 | -1.65 |