PRGO.TA - Perrigo Company plc

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Aug 25, 201916,280.0016,320.0016,030.0016,110.0016,110.0032,912
Aug 22, 201916,720.0017,070.0016,680.0017,010.0017,010.0078,058
Aug 21, 201916,700.0016,880.0016,680.0016,720.0016,720.00114,550
Aug 20, 201916,560.0016,850.0016,480.0016,700.0016,700.0060,098
Aug 19, 201916,180.0016,560.0015,760.0016,560.0016,560.00181,614
Aug 18, 201916,260.0016,420.0015,970.0016,040.0016,040.0069,411
Aug 15, 201916,540.0017,110.0016,240.0016,260.0016,260.00186,726
Aug 14, 201916,750.0016,750.0016,140.0016,270.0016,270.0087,051
Aug 13, 201916,160.0016,780.0016,160.0016,780.0016,780.0091,819
Aug 12, 201916,080.0016,640.0016,080.0016,160.0016,160.00101,154
Aug 11, 201916,080.0016,080.0016,080.0016,080.0016,080.00-
Aug 08, 201917,750.0018,700.0015,890.0016,080.0016,080.00238,817
Aug 07, 201917,640.0017,990.0017,170.0017,290.0017,290.00108,877
Aug 06, 201918,070.0018,400.0017,550.0017,600.0017,600.00199,355
Aug 05, 201918,150.0018,390.0017,880.0017,890.0017,890.00129,760
Aug 04, 201918,330.0018,490.0018,270.0018,410.0018,410.0084,857
Aug 01, 201918,890.0019,170.0018,840.0018,900.0018,900.00798,970
Jul 31, 201918,840.0019,170.0018,840.0019,060.0019,060.0073,818
Jul 30, 201919,000.0019,230.0018,760.0018,840.0018,840.0075,941
Jul 29, 201919,020.0019,530.0018,870.0018,870.0018,870.0069,855
Jul 28, 201918,960.0019,310.0018,950.0019,100.0019,100.0052,668
Jul 25, 201919,570.0019,570.0019,160.0019,380.0019,380.00363,113
Jul 24, 201919,090.0019,400.0018,910.0019,400.0019,400.00234,460
Jul 23, 201918,490.0019,040.0018,400.0018,990.0018,990.0081,806
Jul 22, 201918,300.0018,370.0018,100.0018,270.0018,270.0072,149
Jul 21, 201918,150.0018,320.0018,120.0018,250.0018,250.0040,562
Jul 18, 201917,770.0017,980.0017,680.0017,780.0017,780.00153,520
Jul 17, 201917,810.0018,060.0017,540.0017,600.0017,600.00356,963
Jul 16, 201918,230.0018,340.0017,850.0018,010.0018,010.00197,239
Jul 15, 201918,280.0018,410.0018,110.0018,170.0018,170.0067,032
Jul 14, 201918,350.0018,400.0018,280.0018,280.0018,280.0021,000
Jul 11, 201918,020.0018,050.0017,710.0017,850.0017,850.00109,314
Jul 10, 201918,060.0018,280.0017,770.0017,950.0017,950.00148,653
Jul 09, 201918,040.0018,100.0017,650.0017,950.0017,950.00184,660
Jul 08, 201917,920.0018,240.0017,810.0018,240.0018,240.00771,767
Jul 07, 2019------
Jul 04, 201918,090.0018,090.0017,850.0017,940.0017,940.0098,555
Jul 03, 201917,540.0018,000.0017,540.0017,720.0017,720.00187,785
Jul 02, 201917,300.0018,150.0017,160.0017,540.0017,540.00133,221
Jul 01, 201917,160.0017,540.0017,160.0017,380.0017,380.0096,398
Jun 30, 201917,000.0017,230.0017,000.0017,190.0017,190.0046,805
Jun 27, 201916,550.0016,790.0016,460.0016,660.0016,660.00326,398
Jun 26, 201916,300.0016,500.0016,240.0016,340.0016,340.00125,575
Jun 25, 201915,850.0016,340.0015,760.0016,160.0016,160.00155,048
Jun 24, 201916,260.0016,290.0015,710.0015,900.0015,900.0087,565
Jun 23, 201916,070.0016,300.0016,040.0016,260.0016,260.0024,155
Jun 20, 201916,190.0016,400.0016,010.0016,240.0016,240.00156,862
Jun 19, 201915,950.0016,030.0015,660.0015,930.0015,930.00114,176
Jun 18, 201915,720.0016,120.0015,590.0016,030.0016,030.0070,218
Jun 17, 201915,650.0015,730.0015,430.0015,700.0015,700.0063,697
Jun 16, 201915,550.0015,610.0015,400.0015,560.0015,560.0013,345
Jun 13, 201915,500.0015,790.0015,440.0015,670.0015,670.0071,725
Jun 12, 201915,730.0015,810.0015,460.0015,570.0015,570.0049,843
Jun 11, 201915,980.0015,980.0015,670.0015,840.0015,840.0071,604
Jun 10, 201915,940.0016,050.0015,810.0015,980.0015,980.0033,646
Jun 09, 201915,740.0015,740.0015,740.0015,740.0015,740.00-
Jun 06, 201916,090.0016,090.0015,740.0015,740.0015,740.00191,400
Jun 05, 201915,670.0016,240.0015,600.0015,700.0015,700.0057,522
Jun 04, 201915,500.0015,830.0015,440.0015,670.0015,670.0078,867
Jun 03, 201915,120.0015,410.0015,000.0015,390.0015,390.0081,216
Jun 02, 201915,220.0015,270.0014,980.0015,140.0015,140.0050,130
May 30, 201916,390.0016,540.0016,250.0016,260.0016,260.00247,488
May 30, 201921 Dividend
May 29, 201916,070.0016,290.0015,910.0016,190.0016,169.0097,233
May 28, 201917,150.0017,270.0016,270.0016,360.0016,338.78100,571
May 27, 201917,080.0017,190.0017,010.0017,160.0017,137.7436,758
May 26, 201917,270.0017,270.0017,080.0017,080.0017,057.8545,634
May 23, 201917,990.0017,990.0017,600.0017,630.0017,607.1394,944
May 22, 201917,910.0018,150.0017,750.0017,990.0017,966.6641,596
May 21, 2019------
May 20, 201917,710.0017,880.0017,250.0017,430.0017,407.3978,190
May 19, 2019------
May 16, 201917,670.0017,790.0017,400.0017,680.0017,657.07147,681
May 15, 2019------
May 14, 201917,920.0018,100.0017,670.0017,880.0017,856.8160,885
May 13, 201918,310.0018,430.0017,770.0017,920.0017,896.7699,088
May 12, 201918,400.0018,450.0018,340.0018,450.0018,426.0758,506
May 09, 201917,410.0017,410.0017,410.0017,410.0017,387.42-
May 08, 201917,410.0017,410.0017,410.0017,410.0017,387.42-
May 07, 201917,950.0018,040.0017,410.0017,410.0017,387.42188,374
May 06, 201917,500.0017,840.0017,480.0017,810.0017,786.9071,178
May 05, 201917,670.0017,990.0017,670.0017,850.0017,826.8528,987
May 02, 201917,330.0017,700.0017,330.0017,520.0017,497.28406,528
May 01, 201917,200.0017,350.0016,930.0017,330.0017,307.52276,984
Apr 30, 201917,500.0017,650.0016,680.0017,030.0017,007.91549,423
Apr 29, 201918,480.0018,690.0018,440.0018,540.0018,515.95190,789
Apr 28, 201918,490.0018,650.0018,430.0018,480.0018,456.0343,544
Apr 25, 201917,970.0017,970.0017,970.0017,970.0017,946.69-
Apr 24, 201917,900.0018,060.0017,820.0017,970.0017,946.69202,064
Apr 23, 201917,620.0017,620.0017,410.0017,560.0017,537.2244,705
Apr 22, 201917,410.0017,410.0017,240.0017,400.0017,377.4332,047
Apr 21, 201917,530.0017,580.0017,420.0017,430.0017,407.3912,634
Apr 18, 201917,910.0018,000.0017,550.0017,610.0017,587.16133,686
Apr 17, 201917,970.0018,330.0017,970.0018,130.0018,106.48191,214
Apr 16, 201918,050.0018,210.0017,900.0017,970.0017,946.6979,206
Apr 15, 201918,020.0018,120.0017,900.0017,990.0017,966.6648,578
Apr 14, 201918,100.0018,150.0018,000.0018,020.0017,996.6348,276
Apr 11, 201918,500.0018,520.0018,150.0018,200.0018,176.39106,000
Apr 10, 201918,350.0018,470.0018,210.0018,220.0018,196.3787,592
Apr 09, 201918,270.0018,270.0018,270.0018,270.0018,246.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...