Persimmon Plc (OP: PSMMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2023 | 16.90 | 0 | +1.56(+10.18%) | |||
| Apr 11, 2023 | 15.34 | 0 | +1.03(+7.19%) | |||
| Mar 15, 2023 | 14.31 | 0 | -0.37(-2.51%) | |||
| Mar 13, 2023 | 14.68 | 0 | -2.12(-12.63%) | |||
| Feb 27, 2023 | 16.80 | 0 | -0.35(-2.04%) | |||
| Feb 17, 2023 | 17.15 | 191 | -0.57(-3.22%) | |||
| Feb 15, 2023 | 17.72 | 0 | -0.47(-2.59%) | |||
| Feb 08, 2023 | 18.19 | 0 | -0.21(-1.14%) | |||
| Feb 03, 2023 | 18.40 | 0 | +0.60(+3.37%) | |||
| Jan 26, 2023 | 17.80 | 0 | +0.27(+1.54%) | |||
| Jan 24, 2023 | 17.53 | 0 | -0.47(-2.61%) | |||
| Jan 18, 2023 | 18.00 | 1,743 | +2.53(+16.35%) | |||
| Jan 11, 2023 | 15.47 | 0 | -0.37(-2.34%) | |||
| Jan 06, 2023 | 15.84 | 0 | +1.46(+10.15%) | |||
| Dec 21, 2022 | 14.38 | 0 | -0.83(-5.46%) | |||
| Dec 07, 2022 | 15.21 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2022 | 15.21 | 0 | -0.00(-0.03%) | |||
| Nov 29, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 2,500 | -0.29(-1.84%) |
| Nov 28, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 2,500 | +0.45(+2.99%) |
| Nov 16, 2022 | 15.05 | 0 | +0.02(+0.13%) | |||
| Oct 31, 2022 | 15.03 | 0 | +0.54(+3.73%) | |||
| Oct 28, 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 251 | +0.49(+3.50%) |
| Oct 19, 2022 | 14.00 | 382 | +1.65(+13.36%) | |||
| Oct 12, 2022 | 12.35 | 4,430 | -0.45(-3.52%) | |||
| Oct 10, 2022 | 12.80 | 21,681 | -1.29(-9.14%) | |||
| Oct 07, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 1,580 | +0.34(+2.46%) |
| Sep 30, 2022 | 13.75 | 0 | -0.36(-2.55%) | |||
| Sep 26, 2022 | 14.11 | 71 | +0.27(+1.95%) | |||
| Sep 23, 2022 | 14.90 | 15.47 | 13.84 | 13.84 | 2,308 | -1.56(-10.13%) |
| Sep 22, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 312 | +0.43(+2.87%) |
| Sep 21, 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 15,406 | -0.41(-2.67%) |
| Sep 19, 2022 | 15.38 | 0 | -1.88(-10.89%) | |||
| Sep 15, 2022 | 17.26 | 129 | +1.66(+10.61%) | |||
| Sep 14, 2022 | 17.16 | 17.16 | 15.60 | 15.60 | 1,051 | -0.88(-5.31%) |
| Sep 09, 2022 | 16.48 | 59 | +0.46(+2.87%) | |||
| Sep 08, 2022 | 16.27 | 16.27 | 16.02 | 16.02 | 5,755 | -0.52(-3.14%) |
| Sep 06, 2022 | 16.54 | 61 | +0.29(+1.78%) | |||
| Sep 01, 2022 | 16.25 | 76 | -0.34(-2.05%) | |||
| Aug 30, 2022 | 16.59 | 831 | -1.75(-9.54%) | |||
| Aug 29, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 283 | +0.91(+5.22%) |
| Aug 26, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 176 | -0.32(-1.80%) |
| Aug 25, 2022 | 17.85 | 17.85 | 17.75 | 17.75 | 1,785 | -1.07(-5.67%) |
| Aug 23, 2022 | 18.82 | 46 | +0.27(+1.44%) | |||
| Aug 22, 2022 | 19.40 | 19.40 | 18.55 | 18.55 | 4,301 | -1.19(-6.03%) |
| Aug 19, 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 414 | -2.13(-9.74%) |
| Aug 15, 2022 | 21.87 | 46 | -1.40(-6.02%) | |||
| Aug 12, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 302 | +1.52(+6.99%) |
| Aug 11, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 224 | -0.33(-1.49%) |
| Aug 10, 2022 | 22.30 | 22.30 | 22.08 | 22.08 | 793 | +0.74(+3.46%) |
| Aug 09, 2022 | 22.77 | 22.77 | 21.34 | 21.34 | 4,124 | -0.84(-3.78%) |
| Aug 04, 2022 | 22.18 | 132 | -0.43(-1.90%) | |||
| Aug 03, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 521 | -1.38(-5.75%) |
| Aug 01, 2022 | 23.99 | 2,836 | +0.43(+1.83%) | |||
| Jul 29, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 106 | +1.45(+6.56%) |
| Jul 28, 2022 | 22.17 | 22.17 | 22.11 | 22.11 | 381 | +0.46(+2.12%) |
| Jul 25, 2022 | 21.65 | 1 | +0.39(+1.83%) | |||
| Jul 22, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 158 | -1.34(-5.93%) |
| Jul 20, 2022 | 22.60 | 26 | +1.63(+7.77%) | |||
| Jul 12, 2022 | 20.97 | 1,738 | +0.17(+0.82%) | |||
| Jul 11, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 188 | -0.13(-0.62%) |
| Jul 08, 2022 | 21.29 | 21.37 | 20.93 | 20.93 | 4,143 | -0.59(-2.74%) |
| Jul 07, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 221 | -1.94(-8.27%) |
| Jul 01, 2022 | 23.46 | 0 | +1.46(+6.64%) | |||
| Jun 28, 2022 | 22.00 | 0 | -1.75(-7.37%) | |||
| Jun 27, 2022 | 23.97 | 24.00 | 23.75 | 23.75 | 2,373 | +2.25(+10.45%) |
| Jun 23, 2022 | 21.50 | 167 | +0.13(+0.62%) | |||
| Jun 22, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 5,734 | -1.25(-5.53%) |
| Jun 17, 2022 | 22.62 | 22 | -3.78(-14.32%) | |||
| Jun 09, 2022 | 26.40 | 74 | -2.49(-8.62%) | |||
| Jun 07, 2022 | 28.89 | 261 | +0.44(+1.55%) | |||
| Jun 03, 2022 | 28.45 | 82 | +0.23(+0.82%) |
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.
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.