Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Permanent TSB Group Holdings plc (IL0A.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.7050+0.0575 (+3.49%)
At close: 05:53PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20221.67001.67001.67001.70501.705011
Jan 20, 20221.59001.59001.59001.70251.7025634
Jan 19, 20221.68001.68001.68001.64751.647511
Jan 18, 20221.70001.70001.70001.70001.7000-
Jan 17, 20221.70001.70001.70001.70001.7000-
Jan 14, 20221.65501.71501.65501.68501.68509,586
Jan 13, 20221.65001.66771.65001.68751.687547,655
Jan 12, 20221.56001.67001.56001.61501.615019,531
Jan 11, 20221.56001.56001.54501.61001.610055,015
Jan 10, 20221.62001.62001.57071.58251.58251,373
Jan 07, 20221.69001.69001.58001.62001.620020,296
Jan 06, 20221.62001.62001.62001.62751.627510,000
Jan 05, 20221.59001.59001.59001.59001.5900-
Jan 04, 20221.55001.55001.55001.55001.5500-
Dec 31, 20211.52001.57001.52001.55001.550030,806
Dec 30, 20211.53301.53301.53301.51001.5100782
Dec 29, 20211.50001.51921.50001.52001.5200193
Dec 24, 20211.52251.52251.52251.52251.5225-
Dec 23, 20211.53501.53501.46001.51251.51252,409
Dec 22, 20211.53001.53001.46001.50001.50006,121
Dec 21, 20211.50501.50501.50501.50501.5050-
Dec 20, 20211.52501.53001.52501.53001.53007,800
Dec 17, 20211.55001.55001.55001.52001.52006,094
Dec 16, 20211.50001.50001.49001.49751.49753,877
Dec 15, 20211.47001.49001.47001.52251.5225380
Dec 14, 20211.52001.52001.52001.52001.5200-
Dec 13, 20211.49001.49001.47991.52001.5200436
Dec 10, 20211.50001.50001.49001.54001.54004,000
Dec 09, 20211.50991.50991.50991.50001.500082
Dec 08, 20211.51001.51001.50991.50001.50001,802
Dec 07, 20211.52851.52851.52851.54001.5400157
Dec 06, 20211.52001.52001.48001.51001.510011,124
Dec 03, 20211.53001.55431.51001.51001.51004,544
Dec 02, 20211.54001.54001.49001.52501.5250173
Dec 01, 20211.54501.55001.52001.52001.52007,197
Nov 30, 20211.53981.53981.53981.54001.540036
Nov 29, 20211.52071.52071.52001.54251.542531
Nov 26, 20211.51501.51501.49001.54251.54257,583
Nov 25, 20211.55001.57001.55001.53251.5325226
Nov 24, 20211.57001.57001.57001.56751.56753
Nov 23, 20211.55751.55751.55751.55751.5575-
Nov 22, 20211.53001.57001.53001.56501.5650282,224
Nov 19, 20211.55001.55001.55001.56751.5675715
Nov 18, 20211.58531.58531.58531.56751.5675849
Nov 17, 20211.57501.57501.57501.57501.5750-
Nov 16, 20211.58501.58501.58501.58501.5850-
Nov 15, 20211.57001.59961.57001.57501.575025,156
Nov 12, 20211.56501.56501.56501.56501.5650-
Nov 11, 20211.55001.59001.55001.57001.5700176
Nov 10, 20211.59001.60001.55001.58501.58508,942
Nov 09, 20211.55901.57021.55901.57001.57001,657
Nov 08, 20211.57711.57711.57711.57501.5750231
Nov 05, 20211.62001.62001.57001.58501.58509,482
Nov 04, 20211.58711.58711.58711.58501.58502,895
Nov 03, 20211.59001.59001.58131.57501.575097,420
Nov 02, 20211.62001.62001.58001.58751.5875127,245
Nov 01, 20211.58001.58001.58001.57751.57751,070
Oct 29, 20211.60501.60501.57001.56001.560012,390
Oct 28, 20211.57001.57001.57001.56001.5600234
Oct 27, 20211.55001.55691.54571.57751.57751,746
Oct 26, 20211.55001.55001.52001.55251.5525314
Oct 25, 20211.55251.55251.55251.55251.5525-
Oct 22, 20211.58501.58501.52001.55251.55256,023
Oct 21, 20211.55251.55251.55251.55251.5525-
Oct 20, 20211.53001.55001.53001.52501.525010,699
Oct 19, 20211.54001.54001.54001.54001.5400-
Oct 18, 20211.56751.56751.56751.56751.5675-
Oct 15, 20211.54161.54161.54161.54751.5475284
Oct 14, 20211.56751.56751.56751.56751.5675-
Oct 13, 20211.56751.56751.56751.56751.5675-
Oct 12, 20211.56751.56751.56751.56751.5675-
Oct 11, 20211.56001.56001.56001.56001.5600-
Oct 08, 20211.56751.56751.56751.56751.5675-
Oct 07, 20211.55251.55251.55251.55251.5525-
Oct 06, 20211.50941.53001.50941.53751.5375673
Oct 05, 20211.50001.50001.50001.51001.5100134,024
Oct 04, 20211.48251.48251.48251.48251.4825-
Oct 01, 20211.49001.49001.44001.47251.472530,466
Sep 30, 20211.47001.47001.46001.45751.457591,013
Sep 29, 20211.45001.48501.45001.47751.4775868,559
Sep 28, 20211.45001.45001.45001.46751.46755
Sep 27, 20211.45001.47001.45001.44251.4425150,038
Sep 24, 20211.40001.47001.40001.43501.43502,750
Sep 23, 20211.45001.45351.45001.46751.467541,941
Sep 22, 20211.39001.44671.39001.44251.4425833
Sep 21, 20211.49501.49501.49501.44251.4425110
Sep 20, 20211.46001.46441.46001.42001.420018,113
Sep 17, 20211.42501.42501.42501.46501.46502,000
Sep 16, 20211.42501.42501.42501.42251.42255,773
Sep 15, 20211.43001.43001.43001.43001.4300-
Sep 14, 20211.43501.43501.43501.43501.4350-
Sep 13, 20211.43001.43001.43001.43001.4300-
Sep 10, 20211.47001.47001.47001.43001.430075
Sep 09, 20211.44441.44441.44441.43001.43004,484
Sep 08, 20211.43001.43001.43001.43001.4300-
Sep 07, 20211.47791.47791.47791.44251.4425561
Sep 06, 20211.46281.46281.46281.42751.42751,599
Sep 03, 20211.41251.41251.41251.41251.4125-
Sep 02, 20211.41501.41501.39591.36251.36252,449
Sep 01, 20211.36251.36251.36251.36251.3625-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement