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
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