Patria Private Equity Trust Plc (PPET)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -5.30035335689 | 566 | 568 | 534 | 63827 | 549.79097116 | DE |
| 4 | -26 | -4.62633451957 | 562 | 586 | 518 | 81252 | 554.16487768 | DE |
| 12 | -38 | -6.62020905923 | 574 | 586 | 518 | 80887 | 555.13720275 | DE |
| 26 | -38 | -6.62020905923 | 574 | 586 | 518 | 80887 | 555.13720275 | DE |
| 52 | -38 | -6.62020905923 | 574 | 586 | 518 | 80887 | 555.13720275 | DE |
| 156 | -38 | -6.62020905923 | 574 | 586 | 518 | 80887 | 555.13720275 | DE |
| 260 | -38 | -6.62020905923 | 574 | 586 | 518 | 80887 | 555.13720275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 536 | -4 | -0.74 | 553 | 553 | 536 | 79462 |
| 1719505800 | 540 | -8 | -1.46 | 544 | 546 | 534 | 70844 |
| 1719419400 | 548 | 3 | 0.55 | 544 | 548 | 544 | 52321 |
| 1719333000 | 545 | -17 | -3.02 | 553 | 553 | 545 | 50308 |
| 1719246600 | 562 | 9 | 1.63 | 568 | 568 | 561 | 62326 |
| 1718987400 | 553 | -16 | -2.81 | 566 | 566 | 547 | 83334 |
| 1718901000 | 569 | -1 | -0.18 | 558 | 569 | 558 | 51269 |
| 1718814600 | 570 | 3 | 0.53 | 553 | 572 | 553 | 127571 |
| 1718728200 | 567 | 24 | 4.42 | 556 | 568 | 556 | 98086 |
| 1718641800 | 543 | -7 | -1.27 | 540 | 549 | 539 | 74508 |
| 1718382600 | 550 | 14 | 2.61 | 558 | 558 | 540 | 64330 |
| 1718296200 | 536 | 0 | 0.00 | 550 | 550 | 536 | 174131 |
| 1718209800 | 536 | 1 | 0.19 | 536 | 557 | 533 | 76582 |
| 1718123400 | 535 | -11 | -2.01 | 570 | 572 | 518 | 216781 |
| 1718037000 | 546 | -30 | -5.21 | 581 | 586 | 546 | 86494 |
| 1717777800 | 576 | -1 | -0.17 | 578 | 579 | 570 | 48033 |
| 1717691400 | 577 | -1 | -0.17 | 577 | 577 | 576 | 38611 |
| 1717605000 | 578 | 2 | 0.35 | 567 | 578 | 567 | 22112 |
| 1717518600 | 576 | -4 | -0.69 | 570 | 580 | 570 | 104148 |
| 1717432200 | 580 | 1 | 0.17 | 571 | 580 | 571 | 78543 |
| 1717173000 | 579 | 16 | 2.84 | 562 | 582 | 562 | 44703 |
| 1717086600 | 563 | -2 | -0.35 | 563 | 573 | 561 | 104762 |
| 1717000200 | 565 | -6 | -1.05 | 565 | 576 | 565 | 48092 |
| 1716913800 | 571 | 5 | 0.88 | 579 | 582 | 571 | 99131 |
| 1716568200 | 566 | -3 | -0.53 | 573 | 574 | 566 | 57999 |
| 1716481800 | 569 | 4 | 0.71 | 574 | 578 | 565 | 112119 |
| 1716395400 | 565 | 15 | 2.73 | 550 | 570 | 548 | 79719 |
| 1716309000 | 550 | 5 | 0.92 | 550 | 559 | 537 | 31745 |
| 1716222600 | 545 | 11 | 2.06 | 536 | 545 | 536 | 33745 |
| 1715963400 | 534 | -10 | -1.84 | 537 | 545 | 534 | 32150 |
| 1715877000 | 544 | -9 | -1.63 | 546 | 554 | 542 | 77901 |
| 1715790600 | 553 | 11 | 2.03 | 547 | 553 | 546 | 76373 |
| 1715704200 | 542 | 5 | 0.93 | 542 | 549 | 539 | 76231 |
| 1715617800 | 537 | 0 | 0.00 | 540 | 541 | 528 | 185315 |
| 1715358600 | 537 | 3 | 0.56 | 535 | 545 | 535 | 99264 |
| 1715272200 | 534 | -31 | -5.49 | 565 | 565 | 530 | 91755 |
| 1715185800 | 565 | -2 | -0.35 | 567 | 567 | 562 | 45418 |
| 1715099400 | 567 | -6 | -1.05 | 572 | 572 | 562 | 131838 |
| 1714753800 | 573 | 1 | 0.17 | 573 | 574 | 570 | 120606 |
| 1714667400 | 572 | -2 | -0.35 | 570 | 574 | 570 | 56900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
