Shares Magazine
€10.50-0.10 (-0.94%)21 Nov 2024, 16:35
Partners Group Private Equity Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | €10.85 | €10.90 | €10.45 | €10.60 | 22,565 |
| Nov 19, 2024 | €10.70 | €10.90 | €10.66 | €10.90 | 61,140 |
| Nov 18, 2024 | €10.75 | €10.75 | €10.60 | €10.70 | 13,760 |
| Nov 15, 2024 | €10.70 | €10.75 | €10.61 | €10.75 | 9,504 |
| Nov 14, 2024 | €10.65 | €10.73 | €10.60 | €10.70 | 38,625 |
| Nov 13, 2024 | €10.60 | €10.70 | €10.55 | €10.55 | 26,455 |
| Nov 12, 2024 | €10.65 | €10.65 | €10.35 | €10.60 | 17,930 |
| Nov 11, 2024 | €10.55 | €10.65 | €10.55 | €10.65 | 16,166 |
| Nov 8, 2024 | €10.45 | €10.60 | €10.45 | €10.55 | 22,197 |
| Nov 7, 2024 | €10.40 | €10.50 | €10.25 | €10.45 | 20,271 |
| Nov 6, 2024 | €10.50 | €10.70 | €10.45 | €10.70 | 15,939 |
| Nov 5, 2024 | €10.35 | €10.45 | €10.35 | €10.40 | 21,370 |
| Nov 4, 2024 | €10.35 | €10.45 | €10.25 | €10.25 | 19,999 |
| Nov 1, 2024 | €10.25 | €10.35 | €10.25 | €10.30 | 48,130 |
| Oct 31, 2024 | €10.40 | €10.65 | €10.15 | €10.15 | 37,067 |
| Oct 30, 2024 | €10.30 | €10.45 | €10.30 | €10.40 | 18,802 |
| Oct 29, 2024 | €10.35 | €10.35 | €10.30 | €10.30 | 33,031 |
| Oct 28, 2024 | €10.20 | €10.40 | €10.10 | €10.30 | 80,541 |
| Oct 25, 2024 | €10.10 | €10.33 | €9.94 | €10.15 | 300,559 |
| Oct 24, 2024 | €10.55 | €10.60 | €10.10 | €10.10 | 142,922 |
| Oct 23, 2024 | €10.55 | €10.60 | €10.40 | €10.60 | 38,390 |
| Oct 22, 2024 | €10.70 | €10.70 | €10.50 | €10.55 | 20,349 |
| Oct 21, 2024 | €10.50 | €10.75 | €10.50 | €10.75 | 35,503 |
| Oct 18, 2024 | €10.60 | €10.60 | €10.35 | €10.45 | 41,546 |
| Oct 17, 2024 | €10.60 | €10.65 | €10.50 | €10.55 | 23,803 |
| Oct 16, 2024 | €10.60 | €10.70 | €10.55 | €10.70 | 65,151 |
| Oct 15, 2024 | €10.70 | €10.80 | €10.65 | €10.65 | 17,357 |
| Oct 14, 2024 | €10.80 | €10.94 | €10.75 | €10.90 | 56,210 |
| Oct 11, 2024 | €10.50 | €10.80 | €10.50 | €10.60 | 34,594 |
| Oct 10, 2024 | €10.45 | €10.65 | €10.45 | €10.60 | 59,284 |
| Oct 9, 2024 | €10.50 | €10.65 | €10.40 | €10.55 | 42,485 |
| Oct 8, 2024 | €10.65 | €10.65 | €10.50 | €10.50 | 19,626 |
| Oct 7, 2024 | €10.75 | €10.80 | €10.65 | €10.80 | 27,359 |
| Oct 4, 2024 | €10.70 | €10.95 | €10.65 | €10.95 | 14,855 |
| Oct 3, 2024 | €10.90 | €10.95 | €10.70 | €10.70 | 19,314 |
| Oct 2, 2024 | €10.80 | €11.05 | €10.80 | €10.95 | 28,349 |
| Oct 1, 2024 | €10.80 | €11.00 | €10.73 | €10.75 | 7,663 |
| Sep 30, 2024 | €10.60 | €10.85 | €10.52 | €10.65 | 81,279 |
| Sep 27, 2024 | €10.60 | €10.60 | €10.45 | €10.45 | 65,182 |
| Sep 26, 2024 | €10.40 | €10.55 | €10.40 | €10.50 | 59,104 |
| Sep 25, 2024 | €10.25 | €10.35 | €10.20 | €10.30 | 59,251 |
| Sep 24, 2024 | €10.50 | €10.50 | €10.25 | €10.25 | 105,349 |
| Sep 23, 2024 | €10.50 | €10.65 | €10.45 | €10.55 | 31,604 |
| Sep 20, 2024 | €10.85 | €10.90 | €10.30 | €10.30 | 189,953 |
| Sep 19, 2024 | €10.70 | €10.99 | €10.70 | €10.90 | 43,621 |
| Sep 18, 2024 | €10.85 | €10.85 | €10.70 | €10.70 | 11,273 |
| Sep 17, 2024 | €10.65 | €10.85 | €10.65 | €10.78 | 51,910 |
| Sep 16, 2024 | €10.75 | €10.85 | €10.75 | €10.75 | 17,983 |
| Sep 13, 2024 | €10.75 | €10.90 | €10.65 | €10.65 | 10,896 |
| Sep 12, 2024 | €10.85 | €10.95 | €10.75 | €10.75 | 9,338 |
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 |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Halma PLC | 2,654.00 | 6.08 |
| Wood Group (John) PLC | 54.05 | 4.85 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
| Bytes Technology Group PLC | 447.60 | 4.34 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 96.10 | -14.92 |
| Cmc Markets PLC | 297.50 | -12.11 |
| Paypoint PLC | 782.00 | -6.35 |
| Petershill Partners PLC | 238.87 | -6.14 |
| Mitie Group PLC | 105.10 | -5.32 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |