Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Persimmon Plc (OP: PSMMF )

15.00 UNCHANGED
Last Price Updated: 9:51 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 43.18 46.86 43.10 44.80 3,190 -1.89(-4.06%)
May 26, 2021 46.69 46.69 46.69 0 +5.44(+13.19%)
May 24, 2021 41.25 41.25 41.25 0 -0.86(-2.04%)
May 21, 2021 45.59 45.59 42.11 42.11 690 -0.90(-2.10%)
May 20, 2021 43.01 43.01 43.01 43.01 11,041 -3.29(-7.10%)
May 18, 2021 46.30 46.30 46.30 0 -0.27(-0.58%)
May 17, 2021 42.30 46.57 42.30 46.57 424 -0.49(-1.04%)
May 14, 2021 47.06 47.06 47.06 47.06 182 +2.65(+5.97%)
May 12, 2021 44.41 44.41 44.41 22 +3.96(+9.79%)
May 05, 2021 40.45 40.45 40.45 20 +0.00(+0.00%)
May 04, 2021 40.45 40.45 40.45 40.45 234 -3.64(-8.26%)
May 03, 2021 44.09 44.09 44.09 1 +0.00(+0.00%)
Apr 30, 2021 44.09 44.09 44.09 44.09 100 -0.32(-0.72%)
Apr 29, 2021 44.41 44.41 44.41 143 +0.00(+0.00%)
Apr 28, 2021 44.41 44.41 44.41 44.41 109 +1.56(+3.64%)
Apr 27, 2021 41.83 44.50 41.83 42.85 574 -1.68(-3.78%)
Apr 26, 2021 44.53 44.53 44.53 44.53 127 -0.01(-0.02%)
Apr 23, 2021 44.54 44.54 44.54 201 +0.00(+0.00%)
Apr 22, 2021 44.54 44.54 44.54 140 +0.00(+0.00%)
Apr 21, 2021 44.52 44.54 44.51 44.54 1,898 -0.32(-0.71%)
Apr 20, 2021 43.03 44.86 43.03 44.86 25,820 -0.14(-0.31%)
Apr 19, 2021 45.00 45.00 45.00 40 +0.00(+0.00%)
Apr 16, 2021 45.00 45.00 45.00 159 +0.00(+0.00%)
Apr 15, 2021 43.70 45.00 43.70 45.00 523 -2.07(-4.40%)
Apr 13, 2021 47.07 47.07 47.07 0 +0.00(+0.00%)
Apr 12, 2021 47.07 47.07 47.07 86 +0.00(+0.00%)
Apr 09, 2021 47.07 47.07 47.07 47.07 200 +3.07(+6.98%)
Apr 08, 2021 44.00 44.00 44.00 44.00 233 +0.50(+1.15%)
Apr 07, 2021 43.50 43.50 43.50 43.50 208 +1.76(+4.22%)
Apr 06, 2021 41.74 41.74 41.74 183 +0.00(+0.00%)
Apr 05, 2021 41.74 41.74 41.74 50 +0.00(+0.00%)
Mar 31, 2021 41.74 41.74 41.74 0 +0.00(+0.00%)
Mar 30, 2021 41.74 41.74 41.74 41.74 127 +0.94(+2.30%)
Mar 29, 2021 40.80 40.80 40.80 40.80 273 -1.11(-2.64%)
Mar 26, 2021 41.91 41.91 41.91 28 +0.00(+0.00%)
Mar 24, 2021 41.91 41.91 41.91 0 +0.00(+0.00%)
Mar 23, 2021 41.91 41.91 41.91 441 +0.00(+0.00%)
Mar 19, 2021 41.91 41.91 41.91 0 +0.85(+2.07%)
Mar 18, 2021 41.06 41.06 41.06 41.06 478 -0.84(-2.01%)
Mar 15, 2021 41.90 41.90 41.90 0 +1.26(+3.10%)
Mar 12, 2021 40.64 40.64 40.64 51 +0.00(+0.00%)
Mar 11, 2021 40.64 40.64 40.64 40.64 103 -0.67(-1.62%)
Mar 10, 2021 41.31 41.31 41.31 29 +0.00(+0.00%)
Mar 08, 2021 41.31 41.31 41.31 0 +0.72(+1.78%)
Mar 05, 2021 40.59 40.59 40.03 40.59 1,800 +1.63(+4.18%)
Mar 04, 2021 38.96 38.96 38.96 31 +0.00(+0.00%)
Mar 01, 2021 38.96 38.96 38.96 0 +0.79(+2.07%)
Feb 26, 2021 38.17 38.17 38.17 42 +0.00(+0.00%)
Feb 25, 2021 38.17 38.17 38.17 205 +0.00(+0.00%)
Feb 24, 2021 39.78 39.78 38.17 38.17 266 -0.95(-2.43%)
Feb 23, 2021 39.12 39.12 39.12 12 +0.00(+0.00%)
Feb 22, 2021 39.12 39.12 39.12 78 +0.00(+0.00%)
Feb 19, 2021 39.12 39.12 39.12 39.12 200 +1.67(+4.46%)
Feb 17, 2021 37.45 37.45 37.45 0 +0.00(+0.00%)
Feb 16, 2021 37.45 37.45 37.45 37.45 148 -0.85(-2.22%)
Feb 12, 2021 38.30 38.30 38.30 38.30 300 -0.23(-0.60%)
Feb 11, 2021 38.53 38.53 38.53 38.53 249 -1.95(-4.82%)
Feb 10, 2021 40.48 40.48 40.48 33 +0.00(+0.00%)
Feb 09, 2021 40.48 40.48 40.48 66 +0.00(+0.00%)
Feb 08, 2021 40.48 40.48 40.48 40.48 151 +2.27(+5.94%)
Feb 05, 2021 38.21 38.21 38.21 38.21 700 +1.73(+4.73%)
Feb 04, 2021 36.48 36.48 36.48 22 +0.00(+0.00%)
Feb 03, 2021 36.48 36.48 36.48 23 +0.00(+0.00%)
Feb 02, 2021 36.48 36.48 36.48 36.48 8,739 +2.27(+6.65%)
Feb 01, 2021 34.23 34.23 34.21 34.21 378 -1.51(-4.23%)
Jan 29, 2021 35.72 35.72 35.72 35.72 300 -1.98(-5.25%)
Jan 26, 2021 37.70 37.70 37.70 0 +0.00(+0.00%)
Jan 25, 2021 37.70 37.70 37.70 31 +0.00(+0.00%)
Jan 22, 2021 37.70 37.70 37.70 14 +0.00(+0.00%)
Jan 20, 2021 37.70 37.70 37.70 0 +0.00(+0.00%)
Jan 19, 2021 37.70 37.70 37.70 37.70 150 +0.39(+1.05%)
Jan 15, 2021 35.85 37.31 35.85 37.31 500 +1.08(+2.98%)
Jan 14, 2021 35.97 35.97 36.23 159 +0.26(+0.73%)
Jan 13, 2021 36.40 36.40 35.97 35.97 1,042 -2.82(-7.27%)
Jan 12, 2021 38.74 38.79 38.74 38.79 782 -0.12(-0.31%)
Jan 11, 2021 38.62 38.92 38.62 38.91 4,243 -1.07(-2.68%)
Jan 08, 2021 40.01 40.01 39.06 39.98 17,600 +2.03(+5.35%)
Jan 06, 2021 37.95 37.95 37.95 0 +1.20(+3.27%)
Jan 05, 2021 36.75 36.75 36.75 4 +0.00(+0.00%)
Dec 31, 2020 36.75 36.75 36.75 0 +0.00(+0.00%)
Dec 30, 2020 36.75 36.75 36.75 106 +0.00(+0.00%)
Dec 29, 2020 37.75 37.75 36.75 36.75 559 +1.15(+3.23%)
Dec 24, 2020 35.60 35.60 35.60 0 +0.00(+0.00%)
Dec 23, 2020 35.60 35.60 35.60 69 +0.00(+0.00%)
Dec 22, 2020 35.60 35.60 35.60 3,595 +0.00(+0.00%)
Dec 21, 2020 35.60 35.60 35.60 42 +0.00(+0.00%)
Dec 18, 2020 38.70 38.70 35.60 35.60 300 +0.85(+2.45%)
Dec 17, 2020 34.75 34.75 34.75 137 +0.00(+0.00%)
Dec 11, 2020 34.75 34.75 34.75 0 -1.05(-2.93%)
Dec 10, 2020 33.35 35.80 33.35 35.80 541 +0.02(+0.04%)
Dec 09, 2020 35.78 35.78 35.78 35.78 7,364 +0.38(+1.09%)
Dec 07, 2020 35.40 35.40 35.40 0 -2.55(-6.72%)
Dec 04, 2020 37.95 37.95 37.95 37.95 900 +2.05(+5.71%)
Dec 02, 2020 35.90 35.90 35.90 0 -1.65(-4.39%)
Dec 01, 2020 37.55 37.55 37.55 80 +0.00(+0.00%)
Nov 30, 2020 37.55 37.55 37.55 37.55 236 +0.55(+1.49%)
Nov 25, 2020 37.00 37.00 37.00 0 -0.15(-0.40%)
Nov 24, 2020 37.15 37.15 37.15 80 +0.00(+0.00%)
Nov 23, 2020 37.15 37.15 37.15 200 +0.00(+0.00%)
Nov 20, 2020 37.15 37.15 37.15 37.15 500 -0.30(-0.80%)
Nov 19, 2020 37.45 37.45 37.45 37.45 1,685 +0.27(+0.74%)
Nov 17, 2020 37.18 37.18 37.18 0 +0.68(+1.85%)
Nov 16, 2020 36.50 36.50 36.50 36.50 225 +0.72(+2.02%)
Nov 13, 2020 35.78 35.78 35.78 45 +0.00(+0.00%)
Nov 12, 2020 35.78 35.78 35.78 35.78 183 -0.22(-0.62%)
Nov 11, 2020 36.50 36.50 36.00 36.00 294 +1.10(+3.15%)
Nov 10, 2020 34.90 34.90 34.90 137 +0.00(+0.00%)
Nov 09, 2020 34.90 34.90 34.90 58 +0.00(+0.00%)
Nov 06, 2020 34.90 34.90 34.90 34.90 100 +1.27(+3.77%)
Nov 05, 2020 33.63 33.63 33.63 33.63 2,404 +2.13(+6.77%)
Nov 04, 2020 31.50 31.50 31.50 31.50 207 -0.75(-2.33%)
Nov 03, 2020 31.64 32.25 31.64 32.25 57,887 +1.65(+5.39%)
Nov 02, 2020 30.20 30.60 29.75 30.60 2,892 +0.24(+0.77%)
Oct 30, 2020 30.36 30.36 30.36 30.36 39,500 +0.06(+0.21%)
Oct 29, 2020 30.28 30.30 30.28 30.30 365 +0.31(+1.02%)
Oct 28, 2020 29.99 29.99 29.99 29.99 878 -2.22(-6.88%)
Oct 27, 2020 33.42 33.42 32.21 265 -1.21(-3.63%)
Oct 26, 2020 33.42 33.42 33.42 33.42 166 +0.39(+1.20%)
Oct 23, 2020 32.90 32.90 33.03 516 +0.13(+0.39%)
Oct 22, 2020 32.90 32.90 32.90 32.90 190 +0.12(+0.37%)
Oct 19, 2020 32.78 32.78 32.78 0 +0.27(+0.84%)
Oct 16, 2020 32.51 32.51 32.51 95 +0.00(+0.00%)
Oct 15, 2020 32.51 32.51 32.51 32.51 113 -1.04(-3.11%)
Oct 14, 2020 33.50 33.50 33.55 395 +0.05(+0.14%)
Oct 13, 2020 33.50 33.50 33.50 33.50 6,102 -0.62(-1.82%)
Oct 12, 2020 33.96 34.12 33.96 34.12 819 -0.13(-0.38%)
Oct 09, 2020 33.75 34.25 33.68 34.25 31,600 -0.25(-0.72%)
Oct 08, 2020 34.28 34.50 34.16 34.50 30,803 +2.14(+6.62%)
Oct 02, 2020 32.36 32.36 32.36 0 +0.00(+0.00%)
Oct 01, 2020 32.52 32.52 32.36 32.36 37,090 +0.15(+0.47%)
Sep 28, 2020 32.21 32.21 32.21 0 -0.39(-1.21%)
Sep 16, 2020 32.60 32.60 32.60 0 -1.89(-5.48%)
Aug 31, 2020 34.49 34.49 34.49 0 -1.51(-4.19%)
Aug 19, 2020 36.00 36.00 36.00 0 -1.64(-4.36%)
Aug 18, 2020 32.21 37.64 32.21 37.64 707 +4.40(+13.23%)
Aug 14, 2020 33.25 33.25 33.25 0 +0.77(+2.36%)
Aug 05, 2020 32.48 32.48 32.48 0 -0.15(-0.47%)
Jul 28, 2020 32.63 32.63 32.63 0 +0.00(+0.00%)
Jul 23, 2020 32.63 32.63 32.63 0 +0.02(+0.07%)
Jul 22, 2020 30.91 30.91 32.61 154 +1.69(+5.47%)
Jul 08, 2020 30.91 30.91 30.91 0 +2.01(+6.96%)
Jun 26, 2020 28.90 28.90 28.90 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.