Patria Private Equity Trust Plc (PPET)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.36231884058 | 552 | 560 | 544 | 82520 | 552.98481823 | DE |
| 4 | -6 | -1.07142857143 | 560 | 576 | 544 | 68942 | 560.40795465 | DE |
| 12 | 3 | 0.5444646098 | 551 | 586 | 532 | 66441 | 558.24851493 | DE |
| 26 | 5 | 0.910746812386 | 549 | 586 | 514 | 75408 | 544.1979914 | DE |
| 52 | -20 | -3.48432055749 | 574 | 586 | 514 | 73601 | 547.44194383 | DE |
| 156 | -20 | -3.48432055749 | 574 | 586 | 514 | 73601 | 547.44194383 | DE |
| 260 | -20 | -3.48432055749 | 574 | 586 | 514 | 73601 | 547.44194383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 554 | 6 | 1.09 | 554 | 554 | 551 | 73295 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
