Advertisement
Advertisement
U.S. markets close in 1 hour 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Permanent TSB Group Holdings plc (IL0A.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.5250+0.0050 (+0.33%)
At close: 04:27PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20211.49001.54001.49001.52501.5250173
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-
Aug 31, 20211.34251.39191.34251.36251.36254,652
Aug 27, 20211.34251.34251.34251.34251.3425-
Aug 26, 20211.33501.33501.33501.34251.3425190
Aug 25, 20211.35491.35491.35491.32751.32755,267
Aug 24, 20211.32991.32991.32991.32751.32751,269
Aug 23, 20211.31971.31971.31971.32751.32751,064
Aug 20, 20211.38001.38001.35991.34251.34252,281
Aug 19, 20211.35691.35691.35691.33251.3325232
Aug 18, 20211.36001.36671.36001.35751.3575885
Aug 17, 20211.37091.37091.37091.39501.395037
Aug 16, 20211.38501.38501.38501.41251.41254,007
Aug 13, 20211.43001.43001.43001.41751.41751,000
Aug 12, 20211.44001.44981.42491.41251.41259,548
Aug 11, 20211.45001.45001.42441.43001.4300373
Aug 10, 20211.38501.40731.38501.42001.4200210,859
Aug 09, 20211.41361.41361.41361.43751.4375287
Aug 06, 20211.43001.43001.43001.43001.4300-
Aug 05, 20211.41161.41161.41161.39251.392523
Aug 04, 20211.43751.43751.43751.43751.4375-
Aug 03, 20211.40001.42111.40001.43751.43755,270
Aug 02, 20211.40001.47001.40001.40001.40002,894
Jul 30, 20211.45001.48001.40001.45251.45251,449
Jul 29, 20211.40001.43331.40001.42001.42005,523
Jul 28, 20211.50001.50001.50001.46751.467510,000
Jul 27, 20211.55001.55001.46701.48251.48252,867
Jul 26, 20211.49001.49991.37501.44251.442534,528
Jul 23, 20211.36001.42001.31501.39751.397530,010
Jul 22, 20211.22001.22001.22001.21251.2125195
Jul 21, 20211.20761.22491.20761.22001.2200418
Jul 20, 20211.13001.15001.11311.18001.1800125,152
Jul 19, 20211.20001.20011.20001.19251.19255,229
Jul 16, 20211.20001.20001.17271.22751.22752,807
Jul 15, 20211.22501.22501.18401.23501.235021,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement