PSMMF - Persimmon Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201924.6924.6924.6924.6924.69-
Aug 20, 201924.6924.6924.6924.6924.69-
Aug 19, 201924.6924.6924.6924.6924.69-
Aug 16, 201924.6924.6924.6924.6924.69-
Aug 15, 201924.6924.6924.6924.6924.69-
Aug 14, 201924.6924.6924.6924.6924.69-
Aug 13, 201924.6924.6924.6924.6924.69-
Aug 12, 201924.6924.6924.6924.6924.69-
Aug 09, 201924.6924.6924.6924.6924.69-
Aug 08, 201924.6924.6924.6924.6924.69-
Aug 07, 201924.6924.6924.6924.6924.69-
Aug 06, 201924.6924.6924.6924.6924.69-
Aug 05, 201924.6924.6924.6924.6924.69-
Aug 02, 201924.6924.6924.6924.6924.69-
Aug 01, 201924.6924.6924.6924.6924.69-
Jul 31, 201924.6924.6924.6924.6924.6940,000
Jul 30, 201924.1824.1824.1824.1824.18-
Jul 29, 201924.1824.1824.1824.1824.18-
Jul 26, 201924.1824.1824.1824.1824.18100
Jul 25, 201924.1824.1824.1824.1824.18-
Jul 24, 201924.1824.1824.1824.1824.18-
Jul 23, 201924.1824.1824.1824.1824.18-
Jul 22, 201924.1824.1824.1824.1824.18-
Jul 19, 201924.1824.1824.1824.1824.18-
Jul 18, 201924.1824.1824.1824.1824.18-
Jul 17, 201924.1824.1824.1824.1824.18-
Jul 16, 201924.1824.1824.1824.1824.181,900
Jul 15, 201923.8823.8823.8823.8823.88-
Jul 12, 201923.8823.8823.8823.8823.88-
Jul 11, 201923.8823.8823.8823.8823.8827,800
Jul 10, 201924.6224.6224.6224.6224.62-
Jul 09, 201924.6224.6224.6224.6224.62-
Jul 08, 201924.6224.6224.6224.6224.62-
Jul 05, 201924.6224.6224.6224.6224.62-
Jul 03, 201924.6224.6224.6224.6224.62-
Jul 02, 201924.6224.6224.6224.6224.62-
Jul 01, 201924.6224.6224.6224.6224.62-
Jun 28, 201924.6224.6224.6224.6224.62-
Jun 27, 201924.6224.6224.6224.6224.62-
Jun 26, 201924.6224.6224.6224.6224.62-
Jun 25, 201924.6224.6224.6224.6224.62-
Jun 24, 201924.6224.6224.6224.6224.62-
Jun 21, 201924.6224.6224.6224.6224.62-
Jun 20, 201924.6224.6224.6224.6224.62100
Jun 19, 201924.6224.6224.6224.6224.62300
Jun 18, 201924.8424.8424.8424.8424.84-
Jun 17, 201924.8424.8424.8424.8424.84-
Jun 14, 201924.8424.8424.8424.8424.84200
Jun 13, 201924.7924.7924.7924.7924.791,300
Jun 13, 20191.396 Dividend
Jun 12, 201926.0326.0326.0326.0324.64900
Jun 11, 201926.1326.1326.1326.1324.7236,900
Jun 10, 201925.0525.0525.0525.0523.70-
Jun 07, 201925.0525.0525.0525.0523.70-
Jun 06, 201925.0525.0525.0525.0523.70-
Jun 05, 201925.0525.0525.0525.0523.70-
Jun 04, 201925.0525.0525.0525.0523.70-
Jun 03, 201925.0525.0525.0525.0523.70-
May 31, 201925.0525.0525.0525.0523.7011,600
May 30, 201924.4524.4524.4524.4523.14-
May 29, 201924.4524.4524.4524.4523.14-
May 28, 201924.4524.4524.4524.4523.14-
May 24, 201924.4524.4524.4524.4523.14-
May 23, 201924.4524.4524.4524.4523.14200
May 22, 201928.9628.9628.9628.9627.41-
May 21, 201928.9628.9628.9628.9627.41-
May 20, 201928.9628.9628.9628.9627.41-
May 17, 201928.9628.9628.9628.9627.41-
May 16, 201928.9628.9628.9628.9627.41-
May 15, 201928.9628.9628.9628.9627.41-
May 14, 201928.9628.9628.9628.9627.41-
May 13, 201928.9628.9628.9628.9627.41-
May 10, 201928.9628.9628.9628.9627.41-
May 09, 201928.9628.9628.9628.9627.41-
May 08, 201928.9628.9628.9628.9627.41-
May 07, 201928.9628.9628.9628.9627.41-
May 06, 201928.9628.9628.9628.9627.41-
May 03, 201928.9628.9628.9628.9627.41-
May 02, 201928.9628.9628.9628.9627.41-
May 01, 201928.9628.9628.9628.9627.41-
Apr 30, 201928.9628.9628.9628.9627.41-
Apr 29, 201928.9628.9628.9628.9627.41-
Apr 26, 201928.9628.9628.9628.9627.41-
Apr 25, 201928.9628.9628.9628.9627.41500
Apr 24, 201928.9628.9628.9628.9627.40-
Apr 23, 201928.9628.9628.9628.9627.40-
Apr 22, 201928.9628.9628.9628.9627.40-
Apr 18, 201928.9628.9628.9628.9627.40-
Apr 17, 201928.9628.9628.9628.9627.402,000
Apr 16, 201928.9628.9628.9628.9627.40-
Apr 15, 201928.9628.9628.9628.9627.40-
Apr 12, 201928.9628.9628.9628.9627.40-
Apr 11, 201928.9628.9628.9628.9627.40-
Apr 10, 201928.9628.9628.9628.9627.40-
Apr 09, 201928.9628.9628.9628.9627.40100
Apr 08, 201928.9628.9628.9628.9627.40-
Apr 05, 201928.9628.9628.9628.9627.40-
Apr 04, 201928.9628.9628.9628.9627.40-
Apr 03, 201928.9628.9628.9628.9627.40-
Apr 02, 201928.9628.9628.9628.9627.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...