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 (%)
Apr 24, 2020 27.20 27.20 27.20 0 +3.33(+13.93%)
Apr 21, 2020 23.87 23.87 23.87 0 +0.86(+3.74%)
Apr 15, 2020 23.01 23.01 23.01 0 -1.81(-7.28%)
Apr 14, 2020 24.82 24.82 24.82 24.82 378 -0.84(-3.28%)
Apr 09, 2020 25.66 25.66 25.66 0 +2.00(+8.45%)
Apr 07, 2020 23.66 23.66 23.66 0 +3.86(+19.48%)
Apr 03, 2020 19.80 19.80 19.80 0 -1.46(-6.87%)
Apr 02, 2020 22.10 22.10 21.26 2,379 -0.84(-3.81%)
Apr 01, 2020 25.23 25.23 22.10 2,260 -3.13(-12.39%)
Mar 26, 2020 25.23 25.23 25.23 0 +5.62(+28.69%)
Mar 24, 2020 19.61 19.61 19.61 0 +1.75(+9.83%)
Mar 18, 2020 17.85 17.85 17.85 0 -3.34(-15.76%)
Mar 17, 2020 21.19 21.19 21.15 21.19 14,299 -18.81(-47.03%)
Mar 13, 2020 40.00 40.00 40.00 0 +4.02(+11.18%)
Mar 12, 2020 35.98 35.98 35.98 237 +0.00(+0.00%)
Mar 06, 2020 35.98 35.98 35.98 0 +0.00(+0.00%)
Mar 05, 2020 35.98 35.98 35.98 35.98 187 -0.25(-0.69%)
Feb 28, 2020 36.23 36.23 36.23 0 -1.11(-2.98%)
Feb 27, 2020 37.34 37.34 37.34 37.34 331 -4.07(-9.84%)
Feb 24, 2020 41.42 41.42 41.42 0 -0.82(-1.94%)
Feb 20, 2020 42.24 42.24 42.24 0 +1.54(+3.77%)
Feb 11, 2020 40.70 40.70 40.70 0 +4.10(+11.19%)
Jan 14, 2020 36.61 36.61 36.61 0 +0.61(+1.68%)
Jan 13, 2020 35.85 36.00 35.85 36.00 682 +0.56(+1.59%)
Jan 10, 2020 35.44 35.44 35.44 1,000 +0.00(+0.00%)
Jan 09, 2020 35.44 35.44 35.44 35.44 6,276 +0.11(+0.32%)
Jan 06, 2020 35.33 35.33 35.33 0 +0.33(+0.93%)
Jan 03, 2020 35.13 35.13 35.00 35.00 200 -0.15(-0.43%)
Dec 19, 2019 35.15 35.15 35.15 0 +1.15(+3.38%)
Dec 18, 2019 35.04 35.04 34.00 34.00 1,551 +1.80(+5.59%)
Dec 03, 2019 32.20 32.20 32.20 0 +0.20(+0.63%)
Nov 20, 2019 32.00 32.00 32.00 0 +0.00(+0.00%)
Nov 18, 2019 32.00 32.00 32.00 0 +0.76(+2.44%)
Nov 15, 2019 31.24 31.24 31.24 31.24 1,000 -0.01(-0.03%)
Nov 14, 2019 31.24 31.25 31.24 31.25 1,214 -0.52(-1.64%)
Nov 11, 2019 31.77 31.77 31.77 0 +5.18(+19.48%)
Sep 20, 2019 26.59 26.59 26.59 0 +1.29(+5.12%)
Sep 19, 2019 25.30 25.30 25.30 25.30 1,136 +0.09(+0.35%)
Sep 18, 2019 25.21 25.21 25.21 25.21 1,087 -0.43(-1.69%)
Sep 17, 2019 25.64 25.64 25.64 25.64 3,952 +0.65(+2.60%)
Sep 12, 2019 24.99 24.99 24.99 0 +0.79(+3.28%)
Sep 11, 2019 24.20 24.20 24.20 24.20 1,251 +0.46(+1.92%)
Sep 05, 2019 23.74 23.74 23.74 0 +0.14(+0.61%)
Aug 27, 2019 23.60 23.60 23.60 0 -1.09(-4.40%)
Aug 20, 2019 24.69 24.69 24.69 0 +0.00(+0.00%)
Aug 15, 2019 24.69 24.69 24.69 0 +0.00(+0.00%)
Jul 31, 2019 24.69 24.69 24.69 0 +0.51(+2.10%)
Jul 26, 2019 24.18 24.18 24.18 0 +0.00(+0.00%)
Jul 24, 2019 24.18 24.18 24.18 0 +0.00(+0.00%)
Jul 16, 2019 24.18 24.18 24.18 0 +0.30(+1.27%)
Jul 11, 2019 23.88 23.88 23.88 0 -0.75(-3.04%)
Jun 20, 2019 24.62 24.62 24.62 0 +0.00(+0.00%)
Jun 19, 2019 24.62 24.62 24.62 24.62 270 -0.22(-0.87%)
Jun 14, 2019 24.84 24.84 24.84 0 +0.05(+0.20%)
Jun 13, 2019 24.79 24.79 24.79 24.79 1,296 -1.24(-4.78%)
Jun 12, 2019 26.03 26.03 26.03 26.03 861 -0.09(-0.35%)
Jun 11, 2019 26.13 26.13 26.13 26.13 36,917 +1.08(+4.31%)
May 31, 2019 25.05 25.05 25.05 0 +0.60(+2.44%)
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.