Skip to main content
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 (%)
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%)
May 02, 2022 25.46 25.46 25.46 25.46 264 -0.28(-1.09%)
Apr 28, 2022 25.74 151 -0.26(-1.00%)
Apr 27, 2022 26.04 26.70 26.00 26.00 1,427 -1.18(-4.34%)
Apr 25, 2022 27.18 37 -0.70(-2.51%)
Apr 22, 2022 27.90 27.90 27.88 27.88 807 -1.82(-6.13%)
Apr 21, 2022 29.70 29.70 29.70 29.70 303 +2.92(+10.90%)
Apr 18, 2022 26.78 170 -2.43(-8.32%)
Apr 14, 2022 29.03 29.21 29.03 29.21 670 +2.26(+8.39%)
Apr 13, 2022 26.83 26.95 26.83 26.95 331 -0.72(-2.60%)
Apr 12, 2022 27.47 27.67 27.47 27.67 402 +0.37(+1.36%)
Apr 11, 2022 27.30 27.30 27.30 27.30 388 -0.22(-0.80%)
Apr 08, 2022 28.25 28.25 27.52 27.52 1,041 -0.73(-2.58%)
Apr 06, 2022 28.25 202 +0.23(+0.82%)
Apr 04, 2022 28.02 109 +0.02(+0.07%)
Apr 01, 2022 28.00 28.00 28.00 28.00 1,702 -0.08(-0.28%)
Mar 31, 2022 28.08 28.08 28.08 28.08 227 -0.38(-1.32%)
Mar 30, 2022 28.45 28.45 28.45 28.45 377 +0.71(+2.58%)
Mar 24, 2022 27.74 23,785 -0.26(-0.93%)
Mar 23, 2022 28.37 28.37 28.00 28.00 986 -0.55(-1.93%)
Mar 17, 2022 28.55 162 -0.53(-1.82%)
Mar 16, 2022 29.08 29.08 29.08 29.08 401 +0.38(+1.32%)
Mar 14, 2022 28.70 8 +1.37(+5.01%)
Mar 11, 2022 27.33 27.33 27.33 27.33 144 -0.55(-1.96%)
Mar 10, 2022 27.73 27.88 27.73 27.88 674 -3.61(-11.45%)
Mar 08, 2022 31.48 217 +2.50(+8.63%)
Mar 07, 2022 28.98 28.98 28.98 28.98 224 -2.84(-8.93%)
Mar 04, 2022 31.82 31.82 31.82 31.82 296 -1.98(-5.86%)
Feb 28, 2022 33.80 10 +1.85(+5.79%)
Feb 25, 2022 31.95 31.95 31.95 31.95 269 -2.28(-6.66%)
Feb 22, 2022 34.23 16 +3.01(+9.64%)
Feb 18, 2022 31.22 0 -2.36(-7.01%)
Feb 09, 2022 33.58 8 +0.47(+1.40%)
Feb 08, 2022 34.24 34.24 33.11 33.11 2,264 +0.95(+2.96%)
Feb 07, 2022 31.63 32.16 31.55 32.16 1,806 +0.02(+0.06%)
Feb 04, 2022 31.33 32.14 31.33 32.14 43,390 -0.88(-2.66%)
Feb 02, 2022 33.02 33.02 33.02 33.02 145 +0.77(+2.39%)
Feb 01, 2022 33.23 33.31 32.24 32.24 31,159 +0.20(+0.63%)
Jan 31, 2022 32.00 32.04 32.00 32.04 1,752 +1.13(+3.66%)
Jan 27, 2022 30.91 1,609 -0.79(-2.49%)
Jan 26, 2022 32.27 32.27 31.50 31.70 5,782 -0.76(-2.34%)
Jan 25, 2022 32.46 32.46 32.46 32.46 178 +1.00(+3.18%)
Jan 24, 2022 32.81 33.35 31.46 31.46 8,207 -2.69(-7.89%)
Jan 21, 2022 34.80 34.80 34.15 34.15 698 -1.29(-3.64%)
Jan 20, 2022 35.30 35.84 35.30 35.45 3,323 -0.27(-0.77%)
Jan 19, 2022 35.67 35.74 35.67 35.72 687 +0.82(+2.34%)
Jan 18, 2022 35.30 35.30 34.90 34.90 1,541 -1.69(-4.61%)
Jan 14, 2022 36.59 0 +1.25(+3.54%)
Jan 12, 2022 35.34 102 -2.77(-7.27%)
Jan 11, 2022 38.03 38.11 38.03 38.11 1,105 +1.59(+4.35%)
Jan 10, 2022 37.01 37.65 36.52 36.52 871 -2.85(-7.24%)
Jan 07, 2022 36.85 39.37 36.85 39.37 423 -0.36(-0.91%)
Jan 06, 2022 39.73 39.73 39.73 39.73 293 +1.50(+3.92%)
Jan 05, 2022 38.91 40.76 38.23 38.23 8,328 -2.56(-6.28%)
Jan 04, 2022 40.79 40.79 40.79 40.79 216 +0.74(+1.85%)
Jan 03, 2022 40.12 40.12 40.05 40.05 510 +2.96(+7.98%)
Dec 31, 2021 40.26 40.26 37.09 37.09 360 -2.65(-6.67%)
Dec 27, 2021 39.74 39.74 39.74 61 +3.01(+8.19%)
Dec 23, 2021 36.73 39.51 36.73 36.73 779 +0.58(+1.60%)
Dec 22, 2021 36.11 36.15 36.03 36.15 3,242 +0.61(+1.72%)
Dec 21, 2021 37.79 37.87 35.54 35.54 1,342 +1.32(+3.86%)
Dec 20, 2021 34.22 34.22 34.22 34.22 391 -3.55(-9.40%)
Dec 16, 2021 37.77 37.77 37.77 52 -0.29(-0.76%)
Dec 15, 2021 38.06 38.06 38.06 38.06 245 +1.24(+3.37%)
Dec 14, 2021 36.03 36.82 36.03 36.82 4,923 -2.02(-5.21%)
Dec 13, 2021 38.37 38.84 38.33 38.84 4,731 +2.27(+6.21%)
Dec 10, 2021 36.57 36.57 36.57 36.57 221 -0.01(-0.03%)
Dec 08, 2021 36.58 36.58 36.58 138 -0.19(-0.52%)
Dec 07, 2021 36.77 36.77 36.77 36.77 3,773 -1.14(-3.01%)
Dec 06, 2021 36.74 37.91 35.66 37.91 5,379 +0.74(+2.00%)
Dec 03, 2021 36.52 38.12 36.52 37.16 1,838 -0.59(-1.58%)
Dec 02, 2021 37.76 37.76 37.76 37.76 140 +1.79(+4.98%)
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.