FinData: Historical Data for LSE, PSN

Saturday, 27 April 2024

Persimmon

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1,215	1,249	1,206	1,211	1,565,538
13/10/22	1,130	1,230	1,120	1,197	2,431,531
12/10/22	1,197	1,200	1,114	1,139	3,343,043
11/10/22	1,207	1,222	1,195	1,214	1,891,357
10/10/22	1,205	1,240	1,203	1,215	1,225,674
07/10/22	1,259	1,262	1,216	1,216	1,336,655
06/10/22	1,288	1,299	1,249	1,262	1,260,265
05/10/22	1,305	1,329	1,254	1,267	1,608,214
04/10/22	1,293	1,328	1,282	1,304	3,491,544
03/10/22	1,233	1,295	1,222	1,277	2,084,936
30/09/22	1,186	1,239	1,182	1,238	2,440,529
29/09/22	1,243	1,251	1,162	1,175	2,697,371
28/09/22	1,187	1,250	1,168	1,250	4,418,630
26/09/22	1,320	1,328	1,254	1,266	2,570,332
23/09/22	1,375	1,433	1,335	1,350	2,731,833
22/09/22	1,373	1,401	1,368	1,376	1,149,354
21/09/22	1,371	1,420	1,352	1,400	2,173,715
20/09/22	1,438	1,440	1,321	1,337	3,082,931
16/09/22	1,434	1,456	1,429	1,430	9,166,282
15/09/22	1,425	1,468	1,420	1,452	1,644,579
14/09/22	1,455	1,466	1,416	1,421	1,115,173
13/09/22	1,517	1,525	1,460	1,460	1,355,439
12/09/22	1,503	1,531	1,490	1,520	1,592,751
09/09/22	1,468	1,502	1,466	1,502	1,152,184
08/09/22	1,480	1,499	1,451	1,465	970,582
07/09/22	1,479	1,506	1,458	1,470	2,419,480
06/09/22	1,451	1,522	1,448	1,497	2,133,931
05/09/22	1,430	1,459	1,416	1,452	1,234,913
02/09/22	1,431	1,447	1,398	1,442	1,561,045
01/09/22	1,466	1,486	1,447	1,470	1,552,053
31/08/22	1,514	1,518	1,469	1,476	1,514,550
30/08/22	1,492	1,531	1,492	1,501	1,544,668
26/08/22	1,505	1,527	1,489	1,498	1,954,228
25/08/22	1,544	1,548	1,463	1,485	2,403,216
24/08/22	1,579	1,587	1,531	1,544	1,254,010
23/08/22	1,616	1,625	1,583	1,583	1,476,391
22/08/22	1,672	1,678	1,618	1,618	1,672,870
19/08/22	1,729	1,741	1,670	1,670	2,261,017
18/08/22	1,720	1,752	1,713	1,741	1,981,512
17/08/22	1,824	1,854	1,699	1,704	2,766,896
16/08/22	1,858	1,866	1,841	1,849	657,724
15/08/22	1,860	1,861	1,835	1,856	438,520

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%