
Patria Private Equity Trust Plc (PPET)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6 | -1.08303249097 | 554 | 564 | 544 | 73078 | 554.01620725 | DE |
4 | -14 | -2.49110320285 | 562 | 576 | 544 | 64645 | 561.60440189 | DE |
12 | -3 | -0.5444646098 | 551 | 586 | 532 | 65038 | 558.44203088 | DE |
26 | -3 | -0.5444646098 | 551 | 586 | 514 | 74657 | 544.30639725 | DE |
52 | -26 | -4.52961672474 | 574 | 586 | 514 | 73378 | 547.53601092 | DE |
156 | -26 | -4.52961672474 | 574 | 586 | 514 | 73378 | 547.53601092 | DE |
260 | -26 | -4.52961672474 | 574 | 586 | 514 | 73378 | 547.53601092 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742578200 | 548 | -5 | -0.90 | 546 | 550 | 544 | 117977 |
1742491800 | 553 | -2 | -0.36 | 550 | 553 | 549 | 157983 |
1742405400 | 555 | -5 | -0.89 | 551 | 555 | 551 | 43851 |
1742319000 | 560 | 4 | 0.72 | 556 | 560 | 556 | 54388 |
1742232600 | 556 | 6 | 1.09 | 552 | 557 | 552 | 38401 |
1741973400 | 550 | -4 | -0.72 | 554 | 564 | 550 | 70769 |
1741887000 | 554 | -2 | -0.36 | 557 | 561 | 554 | 50489 |
1741800600 | 556 | -6 | -1.07 | 565 | 565 | 556 | 41190 |
1741714200 | 562 | -10 | -1.75 | 573 | 575 | 562 | 107554 |
1741627800 | 572 | -1 | -0.17 | 574 | 576 | 571 | 37215 |
1741368600 | 573 | 0 | 0.00 | 570 | 574 | 570 | 49922 |
1741282200 | 573 | 2 | 0.35 | 566 | 573 | 565 | 57361 |
1741195800 | 571 | 4 | 0.71 | 567 | 573 | 566 | 101735 |
1741109400 | 567 | 1 | 0.18 | 566 | 567 | 565 | 59335 |
1741023000 | 566 | 3 | 0.53 | 568 | 568 | 561 | 32908 |
1740763800 | 563 | -4 | -0.71 | 563 | 563 | 562 | 52010 |
1740677400 | 567 | 4 | 0.71 | 569 | 569 | 563 | 20984 |
1740591000 | 563 | 2 | 0.36 | 564 | 564 | 563 | 70580 |
1740504600 | 561 | -2 | -0.36 | 563 | 563 | 561 | 156560 |
1740418200 | 563 | 0 | 0.00 | 560 | 563 | 560 | 57630 |
1740159000 | 563 | 0 | 0.00 | 562 | 563 | 561 | 32033 |
1740072600 | 563 | -2 | -0.35 | 567 | 567 | 563 | 61594 |
1739986200 | 565 | -5 | -0.88 | 569 | 570 | 562 | 109251 |
1739899800 | 570 | 7 | 1.24 | 567 | 570 | 562 | 63653 |
1739813400 | 563 | 5 | 0.90 | 561 | 564 | 561 | 61161 |
1739554200 | 558 | -5 | -0.89 | 562 | 562 | 558 | 48921 |
1739467800 | 563 | 2 | 0.36 | 563 | 563 | 560 | 78223 |
1739381400 | 561 | -7 | -1.23 | 567 | 567 | 561 | 69179 |
1739295000 | 568 | 7 | 1.25 | 563 | 568 | 562 | 55417 |
1739208600 | 561 | -2 | -0.36 | 565 | 565 | 561 | 76098 |
1738949400 | 563 | -1 | -0.18 | 564 | 570 | 560 | 48961 |
1738863000 | 564 | 4 | 0.71 | 565 | 565 | 562 | 46345 |
1738776600 | 560 | 0 | 0.00 | 558 | 560 | 555 | 55400 |
1738690200 | 560 | -1 | -0.18 | 560 | 560 | 556 | 70873 |
1738603800 | 561 | 1 | 0.18 | 560 | 561 | 551 | 67570 |
1738344600 | 560 | -2 | -0.36 | 560 | 560 | 554 | 62430 |
1738258200 | 562 | 5 | 0.90 | 553 | 562 | 553 | 19525 |
1738171800 | 557 | 0 | 0.00 | 553 | 561 | 553 | 47482 |
1738085400 | 557 | 2 | 0.36 | 557 | 557 | 557 | 33347 |
1737999000 | 555 | -9 | -1.60 | 570 | 570 | 551 | 82154 |
1737739800 | 564 | 5 | 0.89 | 562 | 568 | 562 | 77537 |
1737653400 | 559 | -10 | -1.76 | 568 | 568 | 559 | 62237 |
1737567000 | 569 | 1 | 0.18 | 568 | 573 | 568 | 53097 |
1737480600 | 568 | 6 | 1.07 | 565 | 568 | 564 | 69444 |
1737394200 | 562 | -4 | -0.71 | 565 | 565 | 562 | 38532 |
1737135000 | 566 | 5 | 0.89 | 551 | 586 | 551 | 82029 |
1737048600 | 561 | 4 | 0.72 | 554 | 561 | 554 | 49294 |
1736962200 | 557 | 9 | 1.64 | 550 | 557 | 547 | 61052 |
1736875800 | 548 | 5 | 0.92 | 548 | 548 | 540 | 73993 |
1736789400 | 543 | -2 | -0.37 | 545 | 548 | 543 | 55141 |
1736530200 | 545 | 5 | 0.93 | 538 | 545 | 535 | 118481 |
1736443800 | 540 | 0 | 0.00 | 543 | 543 | 535 | 114053 |
1736357400 | 540 | -12 | -2.17 | 554 | 556 | 532 | 123249 |
1736271000 | 552 | -4 | -0.72 | 558 | 558 | 552 | 130654 |
1736184600 | 556 | 4 | 0.72 | 553 | 564 | 553 | 113278 |
1735925400 | 552 | 1 | 0.18 | 551 | 553 | 546 | 46112 |
1735839000 | 551 | 3 | 0.55 | 548 | 551 | 545 | 36276 |
1735666200 | 548 | 6 | 1.11 | 547 | 550 | 547 | 14457 |
1735579800 | 542 | -3 | -0.55 | 551 | 551 | 539 | 32639 |
1735320600 | 545 | -3 | -0.55 | 551 | 551 | 545 | 35213 |
1735061400 | 548 | 3 | 0.55 | 544 | 550 | 543 | 24585 |
1734975000 | 545 | 1 | 0.18 | 544 | 546 | 543 | 25907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.