1. Share Prices

  2. Patria Private Equity Trust PLC (PPET)

527.27p-1.73 (-0.33%)28 Nov 2024, 10:53
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
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
Oct 22, 2024530.00p533.15p520.00p527.00p183,834
Oct 21, 2024530.00p538.00p526.00p530.00p67,404
Oct 18, 2024531.00p539.00p528.00p531.00p148,936
Oct 17, 2024540.00p543.80p530.48p535.00p74,451
Oct 16, 2024533.00p537.71p530.00p532.00p107,521
Oct 15, 2024533.00p540.20p525.51p530.00p38,822
Oct 14, 2024535.00p542.00p533.00p537.00p42,774
Oct 11, 2024540.00p540.00p534.00p534.00p43,914
Oct 10, 2024532.00p541.00p532.00p541.00p198,801
Oct 9, 2024534.00p536.00p530.41p534.00p76,254
Oct 8, 2024535.00p543.00p528.00p535.00p107,561
Oct 7, 2024530.00p538.00p527.76p535.00p74,166
Oct 4, 2024534.00p542.00p529.00p541.00p56,378
Oct 3, 2024534.00p540.18p527.44p534.00p85,644
Oct 2, 2024537.00p545.00p529.00p533.00p36,544
Oct 1, 2024539.00p544.89p530.00p532.00p130,230
Sep 30, 2024539.00p542.59p529.34p535.00p95,524
Sep 27, 2024530.00p538.00p529.00p538.00p60,750
Sep 26, 2024531.00p536.00p527.75p530.00p69,625
Sep 25, 2024535.00p539.41p529.07p530.00p106,559
Sep 24, 2024549.00p551.56p540.00p544.00p32,451
Sep 23, 2024551.00p556.00p547.00p548.00p27,034
Sep 20, 2024535.00p557.00p535.00p557.00p118,632
Sep 19, 2024529.00p551.00p528.00p551.00p94,743
123456
Showing 1 to 50 of 254

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC799.0044.22
Direct Line Insurance Group PLC225.0041.78
Dr. Martens PLC65.1012.63
Ti Fluid Systems PLC188.205.14
Bakkavor Group PLC143.003.25
Spirax Group PLC7,115.003.12

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.00-10.98
Energean PLC1,026.00-6.30
Aviva PLC475.00-2.92
Vistry Group PLC658.50-2.44
Goodwin PLC6,700.00-2.33
Severn Trent PLC2,693.00-2.14