Peel Hunt Limited NPV

(PEEL)
Sector: Investment Banking and Brokerage Services
113.00p
1.50p 1.35
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 111.50p 113.00p 110.00p 113.00p 17,673
07/11/2024 112.50p 112.50p 110.00p 111.50p 41,141
06/11/2024 112.50p 113.50p 112.00p 113.50p 19,185
05/11/2024 112.50p 113.50p 112.00p 113.50p 11,800
04/11/2024 112.50p 113.90p 112.00p 113.50p 8,008
01/11/2024 112.50p 113.50p 112.00p 113.50p 18,088
31/10/2024 118.00p 118.00p 112.00p 113.50p 32,665
30/10/2024 112.50p 118.00p 110.00p 117.00p 94,145
29/10/2024 112.50p 115.00p 110.00p 111.50p 6,292
28/10/2024 114.00p 116.00p 113.00p 113.50p 19,839
25/10/2024 114.00p 116.00p 113.00p 114.50p 3,825
24/10/2024 114.00p 114.00p 112.00p 112.00p 5,577
23/10/2024 114.00p 114.50p 113.00p 114.50p 21,901
22/10/2024 114.00p 114.50p 113.10p 114.50p 6,000
21/10/2024 114.00p 114.50p 113.36p 114.50p 28,860
18/10/2024 114.00p 115.00p 112.00p 114.50p 84,603
17/10/2024 114.00p 114.70p 112.09p 113.50p 9,899
16/10/2024 114.00p 116.00p 112.00p 113.50p 23,109
15/10/2024 118.50p 118.50p 114.00p 114.50p 29,940
14/10/2024 122.50p 122.50p 116.00p 117.00p 90,794
11/10/2024 122.50p 123.00p 121.00p 122.00p 23,296
10/10/2024 122.50p 123.00p 122.00p 123.00p 4,119
09/10/2024 124.50p 125.00p 122.00p 126.00p 39,439
08/10/2024 124.50p 126.00p 124.50p 126.00p 0
07/10/2024 124.50p 127.00p 124.50p 126.00p 2,071
04/10/2024 124.50p 126.00p 123.33p 126.00p 48,868
03/10/2024 126.00p 126.00p 125.00p 126.00p 18,602
02/10/2024 126.00p 129.00p 125.00p 127.00p 15,173
01/10/2024 127.50p 130.00p 123.00p 126.00p 826,158
30/09/2024 127.50p 130.00p 127.00p 128.50p 5,001
27/09/2024 127.50p 130.00p 127.00p 128.50p 5,501
26/09/2024 127.50p 130.00p 127.31p 128.50p 24,126
25/09/2024 127.50p 130.00p 127.13p 128.50p 12,451
24/09/2024 127.50p 130.00p 127.12p 128.50p 884
23/09/2024 127.50p 130.00p 127.00p 128.50p 99,855
20/09/2024 129.50p 129.50p 127.00p 128.50p 18,118
19/09/2024 132.50p 134.00p 130.00p 132.00p 5,644
18/09/2024 132.50p 133.00p 130.00p 132.00p 15,003
17/09/2024 133.00p 134.00p 133.00p 134.00p 7,500
16/09/2024 133.00p 134.50p 133.00p 134.50p 622
13/09/2024 133.00p 135.00p 133.00p 134.50p 26,504
12/09/2024 133.00p 134.50p 133.00p 134.50p 7,603
11/09/2024 133.00p 134.50p 133.00p 134.50p 10,310
10/09/2024 133.00p 134.50p 133.00p 134.50p 27,646
09/09/2024 135.00p 135.00p 134.00p 135.00p 37,500
06/09/2024 135.00p 135.00p 134.00p 135.00p 68,500
05/09/2024 135.00p 135.00p 134.15p 135.00p 14,000
04/09/2024 135.00p 135.00p 134.00p 135.00p 78,665
03/09/2024 134.50p 135.88p 134.00p 135.00p 73,001
02/09/2024 134.50p 135.59p 134.00p 134.50p 26,208
30/08/2024 134.50p 134.50p 134.00p 134.50p 14,900
29/08/2024 134.50p 135.00p 134.00p 134.50p 10,001
28/08/2024 134.50p 134.50p 134.00p 134.50p 2,556
27/08/2024 135.00p 135.00p 134.00p 134.50p 49,990
26/08/2024 134.50p 134.50p 133.25p 134.50p 5,746
23/08/2024 134.50p 134.50p 133.25p 134.50p 5,746
22/08/2024 134.50p 134.50p 133.25p 134.50p 5,746
21/08/2024 134.50p 134.50p 133.31p 134.50p 1,487
20/08/2024 134.50p 134.50p 133.25p 134.50p 72,050
19/08/2024 134.50p 134.50p 133.00p 134.50p 6,241
16/08/2024 134.50p 134.50p 133.50p 134.50p 0
15/08/2024 136.50p 136.50p 133.00p 134.50p 31,000
14/08/2024 136.50p 136.50p 133.00p 135.50p 15,100
13/08/2024 136.50p 136.50p 133.50p 135.50p 5,000
12/08/2024 136.50p 136.50p 133.50p 135.50p 8,000
09/08/2024 136.50p 136.50p 133.75p 135.50p 12,000
08/08/2024 136.50p 136.50p 133.00p 135.50p 8,690
07/08/2024 135.00p 137.00p 132.00p 132.00p 131,247
06/08/2024 135.00p 135.00p 133.32p 134.00p 3,082
05/08/2024 136.50p 136.50p 132.00p 132.50p 126,014
02/08/2024 142.00p 142.00p 135.10p 136.50p 19,898
01/08/2024 142.00p 142.00p 138.00p 139.00p 54,687
31/07/2024 142.00p 142.00p 138.00p 139.00p 112,610
30/07/2024 142.00p 142.00p 140.00p 140.00p 106,000
29/07/2024 142.00p 146.00p 142.00p 144.00p 124,950
26/07/2024 142.00p 143.00p 141.00p 142.00p 20,041
25/07/2024 142.00p 147.00p 140.00p 142.00p 343
24/07/2024 142.00p 142.00p 140.50p 142.00p 10,000
23/07/2024 142.00p 144.00p 141.00p 142.00p 9,225
22/07/2024 141.00p 144.00p 141.00p 142.00p 3,001
19/07/2024 140.00p 144.00p 138.00p 141.00p 133,068
18/07/2024 140.00p 142.00p 138.50p 141.00p 26,967
17/07/2024 140.00p 141.90p 139.32p 140.00p 6,314
16/07/2024 135.00p 142.00p 134.92p 142.00p 43,203
15/07/2024 135.00p 138.00p 134.50p 136.00p 5,002
12/07/2024 135.00p 137.56p 134.75p 136.00p 11,930
11/07/2024 135.00p 136.00p 134.84p 136.00p 3,964
10/07/2024 135.00p 139.00p 131.00p 131.00p 6,531
09/07/2024 135.00p 138.00p 134.50p 136.00p 12,425
08/07/2024 135.00p 138.00p 132.82p 136.00p 22,667
05/07/2024 135.00p 135.00p 132.00p 134.00p 23,741
04/07/2024 130.00p 136.00p 127.00p 134.00p 67,185
03/07/2024 129.50p 129.00p 127.83p 129.00p 0
02/07/2024 129.50p 130.00p 127.84p 129.00p 10,634
01/07/2024 129.50p 129.50p 129.00p 129.00p 5,000
28/06/2024 129.50p 131.00p 129.00p 129.00p 80,000
27/06/2024 129.50p 131.00p 129.00p 129.00p 2
26/06/2024 132.50p 132.50p 128.00p 129.00p 14,517
25/06/2024 133.00p 133.00p 130.10p 132.00p 5,938
24/06/2024 133.00p 133.00p 131.25p 132.50p 44,565
21/06/2024 133.00p 133.00p 132.50p 132.50p 564
20/06/2024 134.50p 134.50p 131.00p 132.50p 55,418
19/06/2024 133.00p 134.00p 132.00p 132.50p 2,414
18/06/2024 132.50p 133.00p 131.60p 132.50p 7,504
17/06/2024 132.00p 133.20p 130.00p 132.00p 11,578
14/06/2024 132.00p 133.00p 132.00p 132.00p 5,000
13/06/2024 138.50p 138.50p 131.45p 133.50p 151,597
12/06/2024 141.00p 141.00p 138.00p 138.50p 22,418
11/06/2024 141.00p 141.00p 138.00p 139.00p 3,166
10/06/2024 141.00p 141.00p 138.00p 140.00p 2,002
07/06/2024 141.50p 141.60p 139.00p 141.00p 36,870
06/06/2024 140.50p 144.00p 138.00p 143.00p 50,613
05/06/2024 147.00p 152.00p 138.00p 140.00p 142,787
04/06/2024 146.50p 151.00p 146.50p 147.00p 144,195
03/06/2024 144.00p 151.00p 140.00p 146.50p 58,060
31/05/2024 137.50p 145.00p 136.00p 144.00p 78,987
30/05/2024 137.50p 140.00p 136.00p 137.50p 28,747
29/05/2024 134.00p 138.00p 134.00p 137.50p 47,870
28/05/2024 134.00p 136.45p 134.00p 134.50p 7,528
27/05/2024 134.00p 134.50p 134.00p 134.50p 5,065
24/05/2024 134.00p 134.50p 134.00p 134.50p 5,065
23/05/2024 134.00p 135.75p 134.00p 134.50p 31,744
22/05/2024 135.00p 137.00p 133.00p 134.50p 51,768
21/05/2024 135.00p 136.45p 132.50p 134.50p 56,771
20/05/2024 135.00p 135.00p 131.00p 131.00p 17,600
17/05/2024 135.00p 135.00p 130.00p 130.00p 17,000
16/05/2024 134.50p 135.00p 132.00p 134.50p 12,205
15/05/2024 129.00p 135.00p 129.00p 134.00p 40,643
14/05/2024 128.50p 130.00p 127.25p 129.50p 95,994
13/05/2024 125.50p 130.00p 125.50p 130.00p 87,298
10/05/2024 125.50p 127.00p 125.50p 126.50p 43,068