Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Patria Private Equity Trust (PPET) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 611.00p | 631.00p | 601.00p | 601.00p | 32420 |
| 23/12/2025 | 631.00p | 631.00p | 610.00p | 610.00p | 138709 |
| 22/12/2025 | 628.00p | 628.00p | 611.00p | 612.00p | 13093 |
| 19/12/2025 | 622.00p | 624.39p | 610.00p | 610.00p | 27385 |
| 18/12/2025 | 617.00p | 631.00p | 610.00p | 615.00p | 29018 |
| 17/12/2025 | 612.00p | 630.00p | 597.00p | 621.00p | 118073 |
| 16/12/2025 | 615.00p | 622.81p | 596.00p | 610.00p | 40961 |
| 15/12/2025 | 601.00p | 617.20p | 591.00p | 616.00p | 51516 |
| 12/12/2025 | 599.00p | 600.00p | 591.00p | 600.00p | 47446 |
| 11/12/2025 | 600.00p | 609.00p | 590.00p | 594.00p | 48551 |
| 10/12/2025 | 625.00p | 625.00p | 594.00p | 602.00p | 44125 |
| 09/12/2025 | 616.00p | 630.00p | 591.00p | 591.00p | 38109 |
| 08/12/2025 | 620.00p | 627.00p | 611.87p | 622.00p | 55107 |
| 05/12/2025 | 617.00p | 623.00p | 591.00p | 614.00p | 21518 |
| 04/12/2025 | 615.00p | 615.00p | 606.00p | 608.00p | 30961 |
| 03/12/2025 | 619.00p | 619.00p | 601.00p | 607.00p | 59581 |
| 02/12/2025 | 604.00p | 614.00p | 603.00p | 604.00p | 28923 |
| 01/12/2025 | 619.00p | 619.00p | 591.00p | 605.00p | 16778 |
| 28/11/2025 | 607.00p | 610.00p | 600.96p | 605.00p | 39348 |
| 27/11/2025 | 608.00p | 616.00p | 602.21p | 608.00p | 51481 |
| 26/11/2025 | 613.00p | 617.00p | 597.00p | 609.00p | 58136 |
| 25/11/2025 | 613.00p | 617.00p | 597.00p | 602.00p | 38886 |
| 24/11/2025 | 607.00p | 616.00p | 601.81p | 603.00p | 84956 |
| 21/11/2025 | 604.00p | 613.00p | 586.00p | 608.00p | 17390 |
| 20/11/2025 | 599.00p | 604.00p | 591.50p | 603.00p | 60382 |
| 19/11/2025 | 600.00p | 605.00p | 586.00p | 600.00p | 27381 |
| 18/11/2025 | 598.00p | 603.00p | 587.00p | 602.00p | 86816 |
| 17/11/2025 | 602.00p | 614.00p | 599.63p | 602.00p | 41501 |
| 14/11/2025 | 609.00p | 620.00p | 601.00p | 601.00p | 108888 |
| 13/11/2025 | 610.00p | 620.00p | 610.00p | 611.00p | 51082 |
| 12/11/2025 | 610.00p | 620.00p | 608.00p | 610.00p | 72791 |
| 11/11/2025 | 597.00p | 620.00p | 595.95p | 611.00p | 56251 |
| 10/11/2025 | 590.00p | 608.00p | 590.00p | 593.00p | 54670 |
| 07/11/2025 | 590.00p | 605.00p | 590.00p | 595.00p | 87079 |
| 06/11/2025 | 590.00p | 610.00p | 590.00p | 605.00p | 61935 |
| 05/11/2025 | 600.00p | 620.00p | 594.54p | 607.00p | 56917 |
| 04/11/2025 | 617.00p | 618.32p | 591.00p | 606.00p | 111100 |
| 03/11/2025 | 605.00p | 619.00p | 598.00p | 619.00p | 82389 |
| 31/10/2025 | 598.00p | 615.00p | 593.00p | 605.00p | 45771 |
| 30/10/2025 | 626.00p | 626.00p | 595.00p | 595.00p | 98853 |
| 29/10/2025 | 602.00p | 628.00p | 602.00p | 625.00p | 90036 |
| 28/10/2025 | 611.00p | 622.00p | 596.44p | 622.00p | 132248 |
| 27/10/2025 | 595.00p | 609.00p | 586.00p | 608.00p | 228050 |
| 24/10/2025 | 600.00p | 600.00p | 585.44p | 593.00p | 102674 |
| 23/10/2025 | 581.00p | 588.00p | 571.00p | 588.00p | 41563 |
| 22/10/2025 | 584.00p | 594.00p | 568.00p | 588.00p | 73039 |
| 21/10/2025 | 585.00p | 585.00p | 568.33p | 571.00p | 39884 |
| 20/10/2025 | 583.00p | 584.00p | 567.00p | 577.00p | 37407 |
| 17/10/2025 | 570.00p | 572.00p | 565.00p | 567.00p | 163274 |
| 16/10/2025 | 570.00p | 581.00p | 570.00p | 570.00p | 50631 |
| 15/10/2025 | 571.00p | 582.00p | 569.00p | 570.00p | 78993 |
| 14/10/2025 | 570.00p | 575.00p | 569.00p | 573.00p | 46839 |
| 13/10/2025 | 570.00p | 575.00p | 568.00p | 569.00p | 77629 |
| 10/10/2025 | 573.00p | 585.00p | 570.00p | 570.00p | 44179 |
| 09/10/2025 | 598.00p | 599.00p | 573.00p | 583.00p | 57289 |
| 08/10/2025 | 578.00p | 614.00p | 569.00p | 585.00p | 177948 |
| 07/10/2025 | 564.00p | 574.00p | 559.00p | 574.00p | 117609 |
| 06/10/2025 | 558.00p | 566.00p | 557.71p | 564.00p | 64691 |
| 03/10/2025 | 555.00p | 562.00p | 552.40p | 562.00p | 90174 |
| 02/10/2025 | 558.00p | 564.00p | 551.00p | 561.00p | 121235 |
| 01/10/2025 | 550.00p | 562.00p | 548.00p | 554.00p | 210197 |
| 30/09/2025 | 558.00p | 561.50p | 552.00p | 555.00p | 256564 |
| 29/09/2025 | 551.00p | 560.00p | 550.00p | 554.00p | 86439 |
| 26/09/2025 | 551.00p | 556.00p | 548.00p | 548.00p | 67764 |
| 25/09/2025 | 552.00p | 558.00p | 549.00p | 551.00p | 1415762 |
| 24/09/2025 | 553.00p | 559.00p | 553.00p | 553.00p | 631453 |
| 23/09/2025 | 556.00p | 560.00p | 554.00p | 556.00p | 62891 |
| 22/09/2025 | 560.00p | 560.00p | 553.00p | 556.00p | 439379 |
| 19/09/2025 | 559.00p | 563.00p | 552.00p | 560.00p | 455441 |
| 18/09/2025 | 552.00p | 563.00p | 550.00p | 554.00p | 94089 |
| 17/09/2025 | 558.00p | 563.00p | 556.00p | 560.00p | 34719 |
| 16/09/2025 | 557.00p | 558.00p | 557.00p | 557.00p | 59396 |
| 15/09/2025 | 557.00p | 562.00p | 552.00p | 558.00p | 65664 |
| 12/09/2025 | 557.00p | 562.00p | 550.00p | 556.00p | 21057 |
| 11/09/2025 | 557.00p | 557.00p | 556.00p | 559.00p | 90694 |
| 10/09/2025 | 557.00p | 564.00p | 555.67p | 556.00p | 54259 |
| 09/09/2025 | 549.00p | 558.00p | 549.00p | 558.00p | 61916 |
| 08/09/2025 | 559.00p | 559.00p | 548.00p | 555.00p | 55464 |
| 05/09/2025 | 550.00p | 558.00p | 550.00p | 554.00p | 23659 |
| 04/09/2025 | 552.00p | 559.00p | 548.00p | 552.00p | 71206 |
| 03/09/2025 | 550.00p | 557.00p | 548.00p | 552.00p | 35731 |
| 02/09/2025 | 549.00p | 558.00p | 546.66p | 550.00p | 66237 |
| 01/09/2025 | 551.00p | 551.00p | 548.00p | 548.00p | 35213 |
| 29/08/2025 | 548.00p | 555.00p | 543.00p | 550.00p | 21777 |
| 28/08/2025 | 542.00p | 549.00p | 541.00p | 548.00p | 36664 |
| 27/08/2025 | 544.00p | 556.00p | 541.00p | 548.00p | 65280 |
| 26/08/2025 | 542.00p | 556.00p | 542.00p | 548.00p | 40243 |
| 22/08/2025 | 542.00p | 551.00p | 536.00p | 551.00p | 43803 |
| 21/08/2025 | 542.00p | 552.00p | 541.00p | 548.00p | 95103 |
| 20/08/2025 | 542.00p | 554.00p | 535.00p | 547.00p | 52820 |
| 19/08/2025 | 543.00p | 554.00p | 543.00p | 547.00p | 39024 |
| 18/08/2025 | 548.00p | 559.00p | 536.00p | 536.00p | 33191 |
| 15/08/2025 | 547.00p | 554.96p | 547.00p | 551.00p | 56598 |
| 14/08/2025 | 546.00p | 554.91p | 545.00p | 548.00p | 40590 |
| 13/08/2025 | 555.00p | 555.00p | 544.01p | 548.00p | 49736 |
| 12/08/2025 | 555.00p | 555.00p | 542.15p | 548.00p | 46247 |
| 11/08/2025 | 542.00p | 552.00p | 538.00p | 550.00p | 17598 |
| 08/08/2025 | 538.00p | 550.00p | 532.00p | 547.00p | 125101 |
| 07/08/2025 | 537.00p | 540.00p | 534.44p | 538.00p | 63296 |
| 06/08/2025 | 538.00p | 540.00p | 533.00p | 540.00p | 67181 |
| 05/08/2025 | 536.00p | 544.00p | 536.00p | 540.00p | 63883 |
| 04/08/2025 | 537.00p | 547.00p | 528.00p | 528.00p | 57313 |
| 01/08/2025 | 546.00p | 554.00p | 524.00p | 524.00p | 102905 |
| 31/07/2025 | 550.00p | 550.00p | 542.00p | 547.00p | 47075 |
| 30/07/2025 | 547.00p | 563.00p | 545.00p | 545.00p | 39181 |
| 29/07/2025 | 554.00p | 568.00p | 545.00p | 545.00p | 76040 |
| 28/07/2025 | 555.00p | 570.00p | 547.00p | 561.00p | 201791 |
| 25/07/2025 | 550.00p | 558.50p | 548.00p | 558.00p | 93500 |
| 24/07/2025 | 551.00p | 557.50p | 542.00p | 550.00p | 213465 |
| 23/07/2025 | 564.00p | 564.00p | 543.00p | 550.00p | 83228 |
| 22/07/2025 | 559.00p | 565.00p | 545.00p | 545.00p | 53314 |
| 21/07/2025 | 546.00p | 559.00p | 543.06p | 550.00p | 60504 |
| 18/07/2025 | 541.00p | 549.00p | 540.00p | 540.00p | 75005 |
| 17/07/2025 | 544.00p | 557.00p | 536.00p | 539.00p | 73706 |
| 16/07/2025 | 552.00p | 554.00p | 545.00p | 545.00p | 51964 |
| 15/07/2025 | 544.00p | 562.00p | 543.00p | 547.00p | 41762 |
| 14/07/2025 | 544.00p | 563.00p | 535.00p | 542.00p | 124911 |
| 11/07/2025 | 540.00p | 547.00p | 540.00p | 542.00p | 46895 |
| 10/07/2025 | 548.00p | 550.00p | 544.00p | 544.00p | 24805 |
| 09/07/2025 | 550.00p | 550.00p | 540.09p | 543.00p | 76707 |
| 08/07/2025 | 555.00p | 555.00p | 545.00p | 550.00p | 115225 |
| 07/07/2025 | 550.00p | 551.00p | 544.34p | 550.00p | 106133 |
| 04/07/2025 | 550.00p | 558.00p | 549.00p | 550.00p | 144459 |
| 03/07/2025 | 552.00p | 560.00p | 549.59p | 551.00p | 81866 |
| 02/07/2025 | 556.00p | 558.00p | 546.99p | 551.00p | 57084 |
| 01/07/2025 | 561.00p | 571.00p | 551.00p | 555.00p | 94565 |
| 30/06/2025 | 562.00p | 572.00p | 554.00p | 558.00p | 73031 |
| 27/06/2025 | 560.00p | 562.00p | 555.10p | 561.00p | 63474 |
| 26/06/2025 | 558.00p | 573.00p | 557.37p | 561.00p | 51554 |
| 25/06/2025 | 560.00p | 560.00p | 556.00p | 560.00p | 89020 |
| 24/06/2025 | 561.00p | 572.40p | 555.18p | 560.00p | 85722 |
| 23/06/2025 | 560.00p | 566.00p | 553.00p | 559.00p | 92747 |
| 20/06/2025 | 562.00p | 570.00p | 552.00p | 562.00p | 291938 |
| 19/06/2025 | 556.00p | 570.00p | 554.07p | 560.00p | 54027 |
| 18/06/2025 | 563.00p | 570.00p | 557.00p | 562.00p | 188865 |
| 17/06/2025 | 558.00p | 563.94p | 557.00p | 562.00p | 57168 |
| 16/06/2025 | 560.00p | 567.29p | 550.00p | 562.00p | 125807 |
| 13/06/2025 | 551.00p | 562.00p | 544.00p | 560.00p | 50640 |
| 12/06/2025 | 553.00p | 560.00p | 551.00p | 560.00p | 68513 |
| 11/06/2025 | 555.00p | 560.00p | 550.00p | 560.00p | 195265 |
| 10/06/2025 | 546.00p | 553.00p | 539.00p | 553.00p | 81637 |
| 09/06/2025 | 541.00p | 554.00p | 540.98p | 550.00p | 100587 |
| 06/06/2025 | 533.00p | 549.00p | 533.00p | 549.00p | 120206 |
| 05/06/2025 | 540.00p | 554.00p | 534.68p | 542.00p | 114033 |
| 04/06/2025 | 533.00p | 553.00p | 529.00p | 545.00p | 185569 |
| 03/06/2025 | 568.00p | 579.00p | 530.35p | 548.00p | 470081 |
| 02/06/2025 | 564.00p | 569.00p | 564.00p | 565.00p | 81846 |
| 30/05/2025 | 570.00p | 575.22p | 566.00p | 566.00p | 98202 |
| 29/05/2025 | 565.00p | 571.00p | 564.00p | 570.00p | 24106 |
| 28/05/2025 | 566.00p | 568.05p | 553.00p | 565.00p | 31801 |
| 27/05/2025 | 565.00p | 565.00p | 547.92p | 565.00p | 118210 |
| 23/05/2025 | 567.00p | 574.00p | 554.00p | 568.00p | 42077 |
| 22/05/2025 | 572.00p | 574.00p | 558.77p | 566.00p | 23269 |
| 21/05/2025 | 563.00p | 574.00p | 558.18p | 574.00p | 27245 |
| 20/05/2025 | 560.00p | 573.00p | 556.65p | 571.00p | 28862 |
| 19/05/2025 | 558.00p | 568.00p | 554.00p | 566.00p | 34259 |
| 16/05/2025 | 565.00p | 568.00p | 555.00p | 565.00p | 21821 |
| 15/05/2025 | 553.00p | 568.00p | 553.00p | 562.00p | 44345 |
| 14/05/2025 | 563.00p | 565.25p | 553.00p | 554.00p | 40237 |
| 13/05/2025 | 562.00p | 570.00p | 554.39p | 564.00p | 98269 |
| 12/05/2025 | 576.00p | 577.00p | 562.00p | 565.00p | 79002 |
| 09/05/2025 | 574.00p | 577.00p | 565.00p | 574.00p | 16656 |
| 08/05/2025 | 567.00p | 575.15p | 560.69p | 563.00p | 49931 |
| 07/05/2025 | 575.00p | 578.00p | 567.00p | 575.00p | 46409 |
| 06/05/2025 | 581.00p | 587.00p | 572.00p | 575.00p | 72800 |
| 02/05/2025 | 576.00p | 584.00p | 571.00p | 571.00p | 28225 |
| 01/05/2025 | 576.00p | 576.00p | 571.46p | 573.00p | 65207 |
| 30/04/2025 | 568.00p | 580.00p | 568.00p | 570.00p | 42299 |
| 29/04/2025 | 564.00p | 570.00p | 560.66p | 563.00p | 88148 |
| 28/04/2025 | 565.00p | 565.14p | 558.52p | 565.00p | 240433 |
| 25/04/2025 | 551.00p | 571.00p | 547.00p | 569.00p | 62907 |
| 24/04/2025 | 550.00p | 560.00p | 542.00p | 550.00p | 89561 |
| 23/04/2025 | 551.00p | 560.00p | 549.00p | 550.00p | 61795 |
| 22/04/2025 | 560.00p | 564.00p | 554.00p | 556.00p | 68435 |
| 17/04/2025 | 559.00p | 568.00p | 557.11p | 565.00p | 46415 |
| 16/04/2025 | 541.00p | 563.00p | 537.13p | 563.00p | 87867 |
| 15/04/2025 | 539.00p | 548.00p | 527.06p | 548.00p | 108838 |
| 14/04/2025 | 539.00p | 542.00p | 522.00p | 540.00p | 96143 |
| 11/04/2025 | 531.00p | 542.00p | 523.00p | 532.00p | 38594 |
| 10/04/2025 | 530.00p | 546.36p | 526.00p | 534.00p | 92382 |
| 09/04/2025 | 511.00p | 522.00p | 504.00p | 518.00p | 79694 |
| 08/04/2025 | 516.00p | 523.00p | 507.00p | 517.00p | 86453 |
| 07/04/2025 | 506.00p | 512.00p | 494.00p | 501.00p | 206997 |
| 04/04/2025 | 544.00p | 545.00p | 504.00p | 520.00p | 317986 |
| 03/04/2025 | 550.00p | 559.00p | 538.00p | 545.00p | 75516 |
| 02/04/2025 | 556.00p | 562.00p | 549.00p | 552.00p | 122996 |
| 01/04/2025 | 556.00p | 562.00p | 553.92p | 562.00p | 41312 |
| 31/03/2025 | 552.00p | 558.00p | 547.00p | 558.00p | 58809 |
| 28/03/2025 | 558.00p | 558.00p | 545.00p | 558.00p | 53599 |
| 27/03/2025 | 551.00p | 558.00p | 551.00p | 558.00p | 46607 |
| 26/03/2025 | 555.00p | 555.00p | 550.00p | 555.00p | 132822 |
| 25/03/2025 | 552.00p | 555.00p | 546.25p | 555.00p | 122701 |
| 24/03/2025 | 554.00p | 554.20p | 545.00p | 554.00p | 73295 |
| 21/03/2025 | 546.00p | 550.00p | 544.00p | 548.00p | 117979 |
| 20/03/2025 | 550.00p | 553.26p | 549.00p | 553.00p | 157984 |
| 19/03/2025 | 551.00p | 560.00p | 551.00p | 555.00p | 43852 |
| 18/03/2025 | 556.00p | 561.00p | 556.00p | 560.00p | 54391 |
| 17/03/2025 | 552.00p | 563.00p | 551.00p | 556.00p | 38402 |
| 14/03/2025 | 554.00p | 564.00p | 550.00p | 550.00p | 70770 |
| 13/03/2025 | 557.00p | 565.00p | 554.00p | 554.00p | 50489 |
*Close Price adjusted for both dividends and splits