1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

538.00p+2.00 (+0.37%)25 Jul 2024, 16:38
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
Jul 24, 2024537.00p539.32p535.60p536.00p21,402
Jul 23, 2024539.00p544.00p537.00p539.00p40,533
Jul 22, 2024540.00p544.67p536.00p539.00p94,476
Jul 19, 2024541.00p548.52p537.00p544.00p23,946
Jul 18, 2024544.00p548.90p540.00p542.00p78,954
Jul 17, 2024544.00p549.00p540.00p544.00p109,912
Jul 16, 2024543.00p550.00p542.00p550.00p49,319
Jul 15, 2024547.00p558.00p542.00p550.00p73,969
Jul 12, 2024541.00p554.00p541.00p553.00p51,099
Jul 11, 2024540.00p550.00p540.00p550.00p118,093
Jul 10, 2024540.00p551.08p535.00p550.00p60,761
Jul 9, 2024546.00p557.00p538.00p538.00p40,130
Jul 8, 2024542.00p550.00p538.00p550.00p63,586
Jul 5, 2024554.00p560.00p544.00p551.00p82,790
Jul 4, 2024538.00p554.00p538.00p549.00p73,707
Jul 3, 2024540.00p550.00p538.00p550.00p85,997
Jul 2, 2024538.00p545.00p531.84p536.00p57,372
Jul 1, 2024537.00p559.00p531.00p540.00p32,128
Jun 28, 2024553.00p559.00p536.00p536.00p79,463
Jun 27, 2024544.00p546.00p534.00p540.00p70,844
Jun 26, 2024544.00p566.00p544.00p548.00p52,321
Jun 25, 2024553.00p568.00p545.00p545.00p50,308
Jun 24, 2024568.00p573.62p547.48p562.00p62,326
Jun 21, 2024566.00p578.23p547.00p553.00p52,534
Jun 20, 2024558.00p571.20p558.00p569.00p51,269
Jun 19, 2024553.00p572.00p553.00p570.00p127,571
Jun 18, 2024556.00p568.00p550.00p567.00p98,086
Jun 17, 2024540.00p558.00p534.00p543.00p74,508
Jun 14, 2024558.00p558.00p536.66p550.00p64,330
Jun 13, 2024550.00p552.00p534.25p536.00p174,131
Jun 12, 2024536.00p557.00p533.00p536.00p76,582
Jun 11, 2024570.00p577.00p518.00p535.00p216,781
Jun 10, 2024581.00p586.00p546.00p546.00p86,494
Jun 7, 2024578.00p585.00p567.11p576.00p48,033
Jun 6, 2024577.00p577.00p570.00p577.00p38,611
Jun 5, 2024567.00p578.00p567.00p578.00p22,112
Jun 4, 2024570.00p582.00p570.00p576.00p104,148
Jun 3, 2024571.00p580.00p571.00p580.00p78,543
May 31, 2024562.00p582.00p562.00p579.00p44,703
May 30, 2024563.00p578.52p561.00p563.00p104,762
May 29, 2024565.00p576.90p563.50p565.00p48,092
May 28, 2024579.00p584.00p562.00p571.00p99,131
May 24, 2024573.00p574.00p563.56p566.00p57,999
May 23, 2024574.00p578.38p561.70p569.00p112,119
May 22, 2024550.00p570.00p544.17p565.00p79,719
May 21, 2024550.00p559.00p537.00p550.00p31,745
May 20, 2024536.00p545.00p536.00p545.00p33,745
May 17, 2024537.00p557.00p534.00p534.00p32,150
May 16, 2024546.00p554.00p541.00p544.00p77,901
May 15, 2024547.00p553.00p538.00p553.00p76,373
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC971.5017.33
Unilever PLC4,665.006.10
Ig Group Holdings PLC896.006.04
Ferrexpo PLC62.805.72
British American Tobacco PLC2,714.005.36
Burberry Group PLC727.403.24

Fallers

CompanyPrice% Chg
Centrica PLC129.90-9.19
Airtel Africa PLC107.60-6.43
Hochschild Mining PLC172.00-6.42
Centamin PLC121.20-6.34
Pershing Square Holdings LTD3,848.00-6.01
Endeavour Mining PLC1,699.72-5.89