Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Persimmon Plc (OP: PSMMF )

N/A 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 (%)
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%)
Jun 02, 2022 28.22 28.22 28.22 28.22 176 +0.58(+2.10%)
May 31, 2022 27.64 38 -0.20(-0.72%)
May 27, 2022 27.84 27.98 27.84 27.84 410 +0.26(+0.94%)
May 26, 2022 27.34 27.58 27.26 27.58 3,545 +1.01(+3.80%)
May 25, 2022 26.56 26.57 26.56 26.57 708 +0.24(+0.91%)
May 23, 2022 26.33 0 +1.10(+4.36%)
May 20, 2022 25.23 25.23 25.23 25.23 1,659 +0.38(+1.53%)
May 19, 2022 26.09 26.09 24.85 24.85 921 -0.67(-2.63%)
May 18, 2022 25.52 25.52 25.52 25.52 293 +0.84(+3.40%)
May 16, 2022 24.68 0 -0.54(-2.14%)
May 13, 2022 25.22 25.22 25.22 25.22 289 +0.47(+1.90%)
May 11, 2022 24.75 0 +0.00(+0.00%)
May 09, 2022 24.75 8 +0.00(+0.00%)
May 06, 2022 24.75 24.75 24.67 24.75 878 -1.72(-6.50%)
May 05, 2022 25.51 26.47 25.51 26.47 2,108 +0.71(+2.76%)
May 03, 2022 25.76 46 +0.30(+1.18%)
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.