1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

552.00p+1.00 (+0.18%)03 Jan 2025, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Patria Private Equity Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 2025551.00p553.00p545.00p552.00p46,112
Jan 2, 2025548.00p551.00p544.40p551.00p36,276
Dec 31, 2024547.00p550.00p541.00p548.00p14,457
Dec 30, 2024551.00p551.00p538.13p542.00p52,642
Dec 27, 2024551.00p551.00p544.16p545.00p35,213
Dec 24, 2024544.00p550.36p543.00p548.00p24,585
Dec 23, 2024544.00p548.03p543.00p545.00p25,907
Dec 20, 2024549.00p550.28p542.92p544.00p122,117
Dec 19, 2024540.00p553.00p536.00p550.00p158,663
Dec 18, 2024541.00p541.00p537.80p540.00p117,014
Dec 17, 2024540.00p548.00p527.39p540.00p69,647
Dec 16, 2024544.00p554.00p537.00p542.00p46,274
Dec 13, 2024547.00p554.00p536.00p536.00p52,678
Dec 12, 2024551.00p551.00p542.28p546.00p155,015
Dec 11, 2024549.00p554.00p543.62p551.00p95,802
Dec 10, 2024539.00p554.00p536.97p550.00p94,636
Dec 9, 2024541.00p546.00p536.00p546.00p39,812
Dec 6, 2024538.00p542.00p533.98p542.00p69,043
Dec 5, 2024530.00p540.00p528.00p540.00p110,621
Dec 4, 2024533.00p533.00p528.00p533.00p110,503
Dec 3, 2024532.00p533.00p526.50p533.00p89,197
Dec 2, 2024529.00p535.00p526.00p535.00p95,719
Nov 29, 2024533.00p533.00p526.39p528.00p70,162
Nov 28, 2024527.00p532.00p526.55p532.00p73,916
Nov 27, 2024534.00p534.00p525.00p529.00p172,760
Nov 26, 2024532.00p534.00p522.92p533.00p213,838
Nov 25, 2024527.00p546.00p527.00p535.00p58,771
Nov 22, 2024539.00p545.24p527.00p527.00p109,870
Nov 21, 2024542.00p545.00p540.82p541.00p117,837
Nov 20, 2024544.00p544.00p537.50p539.00p72,312
Nov 19, 2024541.00p543.00p534.00p535.00p28,164
Nov 18, 2024543.00p543.00p528.00p538.00p163,657
Nov 15, 2024538.00p543.00p533.98p543.00p115,549
Nov 14, 2024526.00p544.00p526.00p538.00p29,406
Nov 13, 2024526.00p540.26p525.60p533.00p148,027
Nov 12, 2024526.00p541.70p526.00p540.00p56,889
Nov 11, 2024536.00p544.00p526.00p544.00p61,664
Nov 8, 2024528.00p536.00p523.12p536.00p82,730
Nov 7, 2024521.00p533.00p521.00p522.00p38,132
Nov 6, 2024532.00p535.00p517.00p523.00p54,385
Nov 5, 2024522.00p530.00p522.00p525.00p66,329
Nov 4, 2024527.00p529.00p524.26p527.00p89,152
Nov 1, 2024522.00p529.90p519.00p527.00p67,353
Oct 31, 2024515.00p523.00p515.00p522.00p160,310
Oct 30, 2024522.00p539.00p514.00p521.00p116,997
Oct 29, 2024533.00p537.00p521.00p521.00p294,187
Oct 28, 2024537.00p537.00p528.80p531.00p107,896
Oct 25, 2024538.00p544.00p527.88p536.00p145,602
Oct 24, 2024537.00p537.00p531.00p531.00p70,524
Oct 23, 2024529.00p535.00p525.10p533.00p71,724
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.