Shares Magazine
$1.06+0.01 (+1.44%)20 Aug 2025, 15:01
Jpel Private Equity Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | $1.04 | $1.05 | $1.05 | $1.05 | 3,149 |
| Aug 19, 2025 | $1.04 | $1.05 | $1.03 | $1.04 | 1,964 |
| Aug 14, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | 2,021 |
| Aug 12, 2025 | $1.01 | $1.05 | $1.04 | $1.04 | 61,500 |
| Aug 11, 2025 | $1.03 | $1.04 | $1.02 | $1.01 | 23,207 |
| Aug 5, 2025 | $1.01 | $1.02 | $1.02 | $1.01 | 4,500 |
| Aug 4, 2025 | $1.01 | $1.02 | $1.01 | $1.01 | 16,078 |
| Aug 1, 2025 | $0.99 | $1.02 | $1.01 | $1.01 | 6,000 |
| Jul 31, 2025 | $0.97 | $1.01 | $0.98 | $1.00 | 13,750 |
| Jul 28, 2025 | $0.96 | $1.00 | $0.94 | $1.00 | 12,903 |
| Jul 25, 2025 | $0.96 | $1.00 | $1.00 | $0.96 | 1 |
| Jul 23, 2025 | $0.96 | $1.00 | $0.92 | $0.96 | 11,822 |
| Jul 18, 2025 | $0.96 | $1.00 | $1.00 | $1.00 | 10,800 |
| Jul 10, 2025 | $0.94 | $0.96 | $0.94 | $0.96 | 75,000 |
| Jul 9, 2025 | $0.95 | $0.92 | $0.92 | $0.94 | 20,490 |
| Jul 8, 2025 | $0.96 | $0.92 | $0.92 | $0.95 | 10,000 |
| Jul 1, 2025 | $0.97 | $0.94 | $0.94 | $0.96 | 5,362 |
| Jun 30, 2025 | $0.97 | $0.93 | $0.93 | $0.96 | 4,462 |
| Jun 25, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | 38,413 |
| Jun 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| Jun 20, 2025 | $0.96 | $0.94 | $0.94 | $0.96 | 2,564 |
| Jun 18, 2025 | $0.96 | $0.94 | $0.94 | $0.96 | 3,937 |
| Jun 16, 2025 | $0.96 | $0.94 | $0.94 | $0.96 | 469 |
| Jun 12, 2025 | $0.96 | $0.98 | $0.93 | $0.98 | 32,010 |
| Jun 10, 2025 | $0.96 | $0.93 | $0.93 | $0.96 | 328 |
| Jun 2, 2025 | $0.94 | $1.00 | $1.00 | $1.00 | 10,600 |
| May 29, 2025 | $0.95 | $1.00 | $0.92 | $0.95 | 17,518 |
| May 27, 2025 | $0.95 | $0.92 | $0.92 | $0.95 | 1 |
| May 20, 2025 | $0.94 | $0.93 | $0.93 | $0.94 | 2,134 |
| May 14, 2025 | $0.94 | $0.93 | $0.93 | $0.94 | 8 |
| May 12, 2025 | $0.92 | $0.95 | $0.95 | $0.93 | 47,660 |
| May 9, 2025 | $0.86 | $0.95 | $0.89 | $0.95 | 924,525 |
| May 8, 2025 | $0.86 | $0.89 | $0.87 | $0.86 | 603 |
| May 7, 2025 | $0.86 | $0.84 | $0.84 | $0.86 | 2 |
| Apr 16, 2025 | $0.85 | $0.85 | $0.85 | $0.85 | 8,000 |
| Apr 14, 2025 | $0.85 | $0.83 | $0.83 | $0.85 | 1,200 |
| Apr 4, 2025 | $0.86 | $0.86 | $0.86 | $0.86 | 4,724 |
| Mar 27, 2025 | $0.86 | $0.88 | $0.88 | $0.86 | 1,410 |
| Mar 5, 2025 | $0.83 | $0.82 | $0.82 | $0.83 | 578 |
| Mar 3, 2025 | $0.83 | $0.82 | $0.82 | $0.83 | 20,000 |
| Feb 27, 2025 | $0.83 | $0.82 | $0.82 | $0.83 | 27,874 |
| Feb 26, 2025 | $0.83 | $0.82 | $0.82 | $0.83 | 9,758 |
| Feb 24, 2025 | $0.83 | $0.84 | $0.84 | $0.83 | 400 |
| Feb 21, 2025 | $0.81 | $0.82 | $0.82 | $0.83 | 4,700 |
| Feb 18, 2025 | $0.81 | $0.82 | $0.81 | $0.81 | 25,134 |
| Feb 7, 2025 | $0.81 | $0.81 | $0.81 | $0.81 | 2,200 |
| Jan 31, 2025 | $0.81 | $0.81 | $0.81 | $0.81 | 1,410 |
| Jan 29, 2025 | $0.81 | $0.82 | $0.82 | $0.81 | 400 |
| Jan 28, 2025 | $0.81 | $0.80 | $0.80 | $0.81 | 1,069 |
| Jan 24, 2025 | $0.81 | $0.81 | $0.81 | $0.81 | 7,925 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 3,205.00 | 7.73 |
| Ithaca Energy PLC | 210.00 | 6.71 |
| Diversified Energy Company PLC | 1,186.05 | 4.68 |
| Bytes Technology Group PLC | 396.13 | 2.68 |
| Auction Technology Group PLC | 353.50 | 2.46 |
| Helios Towers PLC | 127.00 | 2.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 641.42 | -42.21 |
| Nextenergy Solar Fund Limited | 70.42 | -3.80 |
| Ssp Group PLC | 159.00 | -3.11 |
| Ibstock PLC | 138.00 | -2.82 |
| Lion Finance Group PLC | 7,450.00 | -2.49 |
| Foresight Solar Fund Limited | 83.38 | -2.47 |