Patria Private Equity Trust (PPET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patria Private Equity Trust

Date Open High Low Close* Volume
24/12/2024 544.00p 550.36p 543.00p 548.00p 24585
23/12/2024 544.00p 548.03p 543.00p 545.00p 25907
20/12/2024 549.00p 550.28p 542.92p 544.00p 122117
19/12/2024 540.00p 553.00p 536.00p 550.00p 158663
18/12/2024 541.00p 541.00p 537.80p 540.00p 92015
17/12/2024 540.00p 548.00p 527.39p 540.00p 49647
16/12/2024 544.00p 554.00p 537.00p 542.00p 46274
13/12/2024 547.00p 554.00p 536.00p 536.00p 52678
12/12/2024 551.00p 551.00p 542.28p 546.00p 155015
11/12/2024 549.00p 554.00p 543.62p 551.00p 75802
10/12/2024 539.00p 554.00p 536.97p 550.00p 64636
09/12/2024 541.00p 546.00p 536.00p 546.00p 39812
06/12/2024 538.00p 542.00p 533.98p 542.00p 51043
05/12/2024 530.00p 540.00p 528.00p 540.00p 110621
04/12/2024 533.00p 533.00p 528.00p 533.00p 110504
03/12/2024 532.00p 533.00p 526.50p 533.00p 59197
02/12/2024 529.00p 535.00p 526.00p 535.00p 95719
29/11/2024 533.00p 533.00p 526.39p 528.00p 50163
28/11/2024 527.00p 532.00p 526.55p 532.00p 73916
27/11/2024 534.00p 534.00p 525.00p 529.00p 172760
26/11/2024 532.00p 534.00p 522.92p 533.00p 213838
25/11/2024 527.00p 546.00p 527.00p 535.00p 58771
22/11/2024 539.00p 545.24p 527.00p 527.00p 63161
21/11/2024 542.00p 545.00p 540.82p 541.00p 92837
20/11/2024 544.00p 544.00p 537.50p 539.00p 47315
19/11/2024 541.00p 543.00p 534.00p 535.00p 28164
18/11/2024 543.00p 543.00p 528.00p 538.00p 138657
15/11/2024 538.00p 543.00p 533.98p 543.00p 100549
14/11/2024 526.00p 544.00p 526.00p 538.00p 29406
13/11/2024 526.00p 540.26p 525.60p 533.00p 113027
12/11/2024 526.00p 541.70p 526.00p 540.00p 56890
11/11/2024 536.00p 544.00p 526.00p 544.00p 61664
08/11/2024 528.00p 536.00p 523.12p 536.00p 61616
07/11/2024 521.00p 533.00p 521.00p 522.00p 38132
06/11/2024 532.00p 535.00p 517.00p 523.00p 54385
05/11/2024 522.00p 530.00p 522.00p 525.00p 46329
04/11/2024 527.00p 529.00p 524.26p 527.00p 69152
01/11/2024 522.00p 529.90p 519.00p 527.00p 42353
31/10/2024 515.00p 523.00p 515.00p 522.00p 135310
30/10/2024 522.00p 539.00p 514.00p 521.00p 91998
29/10/2024 533.00p 537.00p 521.00p 521.00p 259889
28/10/2024 537.00p 537.00p 528.80p 531.00p 80438
25/10/2024 538.00p 544.00p 527.88p 536.00p 145603
24/10/2024 537.00p 538.75p 527.80p 533.00p 39796
23/10/2024 529.00p 535.00p 525.10p 533.00p 46724
22/10/2024 530.00p 533.15p 520.00p 527.00p 130371
21/10/2024 530.00p 538.00p 526.00p 530.00p 67404
18/10/2024 531.00p 539.00p 528.00p 531.00p 148936
17/10/2024 540.00p 543.80p 530.48p 535.00p 74451
16/10/2024 535.00p 551.00p 530.00p 532.00p 107521
15/10/2024 533.00p 540.20p 525.51p 530.00p 38822
14/10/2024 535.00p 542.00p 533.00p 537.00p 42774
11/10/2024 540.00p 540.00p 534.00p 534.00p 43915
10/10/2024 532.00p 541.00p 532.00p 541.00p 184702
09/10/2024 534.00p 536.00p 530.41p 534.00p 76254
08/10/2024 535.00p 543.00p 528.00p 535.00p 82561
07/10/2024 530.00p 538.00p 527.76p 535.00p 74166
04/10/2024 534.00p 542.00p 529.00p 541.00p 36378
03/10/2024 534.00p 540.18p 527.44p 534.00p 85644
02/10/2024 537.00p 545.00p 529.00p 533.00p 36544
01/10/2024 539.00p 544.89p 530.00p 532.00p 130230
30/09/2024 539.00p 542.58p 529.34p 535.00p 95524
27/09/2024 530.00p 538.00p 529.00p 538.00p 60750
26/09/2024 531.00p 536.00p 527.75p 530.00p 69625
25/09/2024 535.00p 539.41p 529.07p 530.00p 91559
24/09/2024 549.00p 551.56p 540.00p 544.00p 32451
23/09/2024 551.00p 556.00p 547.00p 548.00p 27034
20/09/2024 535.00p 557.00p 535.00p 557.00p 118632
19/09/2024 529.00p 551.00p 528.00p 551.00p 94743
18/09/2024 545.00p 547.70p 531.00p 540.00p 27050
17/09/2024 536.00p 555.00p 530.97p 545.00p 76465
16/09/2024 525.00p 540.00p 518.71p 540.00p 45767
13/09/2024 520.00p 526.00p 516.94p 526.00p 60183
12/09/2024 524.00p 528.00p 520.00p 522.00p 36809
11/09/2024 533.00p 533.88p 524.00p 524.00p 24351
10/09/2024 536.00p 542.91p 533.00p 533.00p 21810
09/09/2024 548.00p 549.00p 534.00p 540.00p 20673
06/09/2024 545.00p 545.00p 528.60p 536.00p 48228
05/09/2024 545.00p 549.00p 537.83p 549.00p 10923
04/09/2024 539.00p 549.00p 531.00p 540.00p 42106
03/09/2024 530.00p 549.00p 530.00p 530.00p 28788
02/09/2024 571.00p 577.66p 534.00p 540.00p 78986
30/08/2024 574.00p 578.00p 555.00p 555.00p 68091
29/08/2024 581.00p 582.00p 567.00p 568.00p 76407
28/08/2024 575.00p 586.00p 571.00p 586.00p 52111
27/08/2024 568.00p 582.00p 568.00p 582.00p 40516
23/08/2024 580.00p 582.00p 572.41p 582.00p 32377
22/08/2024 568.00p 582.00p 566.61p 582.00p 53694
21/08/2024 570.00p 575.00p 563.50p 575.00p 45141
20/08/2024 565.00p 573.69p 562.36p 565.00p 47748
19/08/2024 564.00p 577.00p 558.26p 565.00p 66762
16/08/2024 570.00p 577.00p 558.97p 567.00p 109458
15/08/2024 567.00p 577.36p 555.00p 558.00p 144865
14/08/2024 545.00p 547.92p 535.00p 545.00p 54720
13/08/2024 539.00p 560.00p 536.92p 548.00p 47801
12/08/2024 544.00p 555.00p 530.55p 555.00p 42819
09/08/2024 533.00p 542.00p 526.00p 542.00p 43392
08/08/2024 520.00p 540.00p 520.00p 537.00p 37903
07/08/2024 530.00p 544.00p 519.00p 544.00p 69332
06/08/2024 530.00p 539.00p 524.90p 527.00p 174464
05/08/2024 537.00p 545.00p 513.73p 515.00p 105973
02/08/2024 559.00p 561.14p 535.00p 537.00p 97167
01/08/2024 567.00p 570.00p 559.00p 570.00p 110645
31/07/2024 560.00p 575.00p 553.42p 570.00p 113763
30/07/2024 555.00p 558.00p 550.10p 558.00p 67727
29/07/2024 556.00p 558.00p 548.40p 555.00p 117632
26/07/2024 545.00p 566.00p 539.96p 566.00p 66115
25/07/2024 537.00p 539.00p 531.79p 538.00p 96083
24/07/2024 537.00p 539.32p 535.60p 536.00p 21402
23/07/2024 539.00p 544.00p 537.00p 539.00p 40533
22/07/2024 540.00p 544.67p 536.00p 539.00p 94476
19/07/2024 541.00p 548.52p 537.00p 544.00p 23946
18/07/2024 544.00p 548.90p 540.00p 542.00p 78954
17/07/2024 544.00p 549.00p 540.00p 544.00p 109912
16/07/2024 543.00p 550.00p 542.00p 550.00p 49319
15/07/2024 547.00p 558.00p 542.00p 550.00p 73969
12/07/2024 541.00p 554.00p 541.00p 553.00p 51099
11/07/2024 540.00p 550.00p 540.00p 550.00p 82594
10/07/2024 540.00p 551.08p 535.00p 550.00p 60761
09/07/2024 546.00p 557.00p 538.00p 538.00p 40131
08/07/2024 542.00p 550.00p 538.00p 550.00p 51086
05/07/2024 554.00p 560.00p 544.00p 551.00p 82790
04/07/2024 538.00p 554.00p 538.00p 549.00p 73707
03/07/2024 540.00p 550.00p 538.00p 550.00p 85997
02/07/2024 538.00p 545.00p 531.84p 536.00p 57372
01/07/2024 537.00p 559.00p 531.00p 540.00p 32128
28/06/2024 553.00p 559.00p 536.00p 536.00p 79463
27/06/2024 544.00p 546.00p 534.00p 540.00p 70844
26/06/2024 544.00p 566.00p 544.00p 548.00p 52321
25/06/2024 553.00p 568.00p 545.00p 545.00p 50308
24/06/2024 568.00p 573.62p 547.48p 562.00p 62326
21/06/2024 566.00p 578.23p 547.00p 553.00p 52534
20/06/2024 558.00p 571.20p 558.00p 569.00p 51269
19/06/2024 553.00p 572.00p 553.00p 570.00p 127571
18/06/2024 556.00p 568.00p 550.00p 567.00p 98086
17/06/2024 540.00p 558.00p 534.00p 543.00p 74508
14/06/2024 558.00p 558.00p 536.66p 550.00p 64330
13/06/2024 550.00p 552.00p 534.25p 536.00p 174131
12/06/2024 536.00p 557.00p 533.00p 536.00p 76582
11/06/2024 570.00p 577.00p 518.00p 535.00p 216781
10/06/2024 581.00p 586.00p 546.00p 546.00p 86494
07/06/2024 578.00p 585.00p 567.11p 576.00p 48033
06/06/2024 577.00p 577.00p 570.00p 577.00p 38611
05/06/2024 567.00p 578.00p 567.00p 578.00p 22112
04/06/2024 570.00p 582.00p 570.00p 576.00p 104148
03/06/2024 571.00p 580.00p 571.00p 580.00p 78543
31/05/2024 562.00p 582.00p 562.00p 579.00p 44703
30/05/2024 563.00p 578.52p 561.00p 563.00p 104762
29/05/2024 565.00p 576.90p 563.50p 565.00p 48092
28/05/2024 579.00p 584.00p 562.00p 571.00p 99131
24/05/2024 573.00p 574.00p 563.56p 566.00p 57999
23/05/2024 574.00p 578.38p 561.70p 569.00p 112119
22/05/2024 550.00p 570.00p 544.17p 565.00p 79719
21/05/2024 550.00p 559.00p 537.00p 550.00p 31745
20/05/2024 536.00p 545.00p 536.00p 545.00p 33745
17/05/2024 537.00p 557.00p 534.00p 534.00p 32150
16/05/2024 546.00p 554.00p 541.00p 544.00p 77901
15/05/2024 547.00p 553.00p 538.00p 553.00p 76373
14/05/2024 542.00p 549.00p 537.27p 542.00p 76231
13/05/2024 540.00p 549.00p 528.00p 537.00p 185315
10/05/2024 535.00p 549.00p 530.00p 537.00p 99264
09/05/2024 565.00p 566.00p 526.17p 534.00p 91755
08/05/2024 567.00p 567.00p 560.36p 565.00p 45418
07/05/2024 572.00p 574.00p 562.00p 567.00p 131840
03/05/2024 573.00p 574.00p 566.00p 573.00p 145606
02/05/2024 570.00p 574.00p 565.74p 572.00p 56900
01/05/2024 574.00p 574.00p 562.00p 574.00p 49362

*Close Price adjusted for both dividends and splits