Shares Magazine
€1.55-0.03 (-1.90%)04 Nov 2024, 16:19
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 1, 2024 | €1.58 | €1.64 | €1.53 | €1.57 | 3,054 |
| Oct 31, 2024 | €1.54 | €1.54 | €1.54 | €1.53 | 1,000 |
| Oct 30, 2024 | €1.51 | €1.60 | €1.51 | €1.55 | 3,081 |
| Oct 29, 2024 | €1.63 | €1.63 | €1.50 | €1.51 | 3,957 |
| Oct 28, 2024 | €1.59 | €1.65 | €1.50 | €1.54 | 12,115 |
| Oct 25, 2024 | €1.65 | €1.65 | €1.65 | €1.57 | 7 |
| Oct 24, 2024 | €1.65 | €1.65 | €1.50 | €1.50 | 10,711 |
| Oct 23, 2024 | €1.57 | €1.69 | €1.50 | €1.57 | 19,669 |
| Oct 22, 2024 | €1.62 | €1.62 | €1.62 | €1.57 | 5,537 |
| Oct 21, 2024 | €1.58 | €1.64 | €1.54 | €1.56 | 6,645 |
| Oct 18, 2024 | €1.65 | €1.70 | €1.65 | €1.68 | 4,991 |
| Oct 17, 2024 | €1.65 | €1.66 | €1.65 | €1.64 | 4,729 |
| Oct 16, 2024 | €1.70 | €1.70 | €1.60 | €1.67 | 20,451 |
| Oct 14, 2024 | €1.65 | €1.69 | €1.60 | €1.65 | 15,208 |
| Oct 11, 2024 | €1.70 | €1.73 | €1.61 | €1.70 | 39,701 |
| Oct 10, 2024 | €1.65 | €1.74 | €1.60 | €1.64 | 22,615 |
| Oct 8, 2024 | €1.63 | €1.74 | €1.63 | €1.68 | 71 |
| Oct 7, 2024 | €1.69 | €1.69 | €1.68 | €1.70 | 259 |
| Oct 4, 2024 | €1.70 | €1.70 | €1.70 | €1.68 | 9,670 |
| Oct 3, 2024 | €1.72 | €1.72 | €1.72 | €1.69 | 1,000 |
| Oct 2, 2024 | €1.69 | €1.69 | €1.69 | €1.69 | 12 |
| Oct 1, 2024 | €1.71 | €1.74 | €1.66 | €1.68 | 7,028 |
| Sep 30, 2024 | €1.77 | €1.78 | €1.77 | €1.76 | 3,017 |
| Sep 27, 2024 | €1.67 | €1.79 | €1.66 | €1.75 | 39,121 |
| Sep 26, 2024 | €1.70 | €1.70 | €1.63 | €1.69 | 149,665 |
| Sep 24, 2024 | €1.66 | €1.66 | €1.63 | €1.68 | 178 |
| Sep 23, 2024 | €1.70 | €1.73 | €1.67 | €1.69 | 312,646 |
| Sep 20, 2024 | €1.73 | €1.73 | €1.73 | €1.67 | 103 |
| Sep 19, 2024 | €1.67 | €1.68 | €1.64 | €1.63 | 840 |
| Sep 18, 2024 | €1.65 | €1.70 | €1.65 | €1.66 | 25,024 |
| Sep 17, 2024 | €1.63 | €1.64 | €1.61 | €1.66 | 75,342 |
| Sep 16, 2024 | €1.63 | €1.63 | €1.62 | €1.63 | 2,276 |
| Sep 13, 2024 | €1.65 | €1.65 | €1.63 | €1.65 | 523 |
| Sep 12, 2024 | €1.66 | €1.72 | €1.66 | €1.64 | 20,003 |
| Sep 11, 2024 | €1.69 | €1.69 | €1.61 | €1.66 | 20,532 |
| Sep 10, 2024 | €1.71 | €1.73 | €1.60 | €1.70 | 3,116 |
| Sep 9, 2024 | €1.68 | €1.71 | €1.68 | €1.69 | 12,223 |
| Sep 6, 2024 | €1.68 | €1.68 | €1.65 | €1.61 | 21,732 |
| Sep 5, 2024 | €1.68 | €1.68 | €1.65 | €1.67 | 399 |
| Sep 4, 2024 | €1.67 | €1.67 | €1.63 | €1.60 | 24,745 |
| Sep 3, 2024 | €1.67 | €1.68 | €1.64 | €1.66 | 21,891 |
| Sep 2, 2024 | €1.64 | €1.69 | €1.57 | €1.62 | 11,181 |
| Aug 30, 2024 | €1.69 | €1.70 | €1.55 | €1.62 | 3,358 |
| Aug 29, 2024 | €1.66 | €1.70 | €1.66 | €1.66 | 1,305 |
| Aug 28, 2024 | €1.69 | €1.69 | €1.61 | €1.65 | 1,057 |
| Aug 27, 2024 | €1.58 | €1.70 | €1.58 | €1.65 | 4,624 |
| Aug 23, 2024 | €1.64 | €1.64 | €1.54 | €1.59 | 2,044 |
| Aug 22, 2024 | €1.58 | €1.60 | €1.58 | €1.60 | 11,179 |
| Aug 21, 2024 | €1.58 | €1.59 | €1.51 | €1.56 | 3,226 |
| Aug 19, 2024 | €1.50 | €1.57 | €1.50 | €1.54 | 110,661 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 851.00 | 4.80 |
| Alpha Group International PLC | 2,250.00 | 3.21 |
| Puretech Health PLC | 160.00 | 2.96 |
| Natwest Group PLC | 385.10 | 2.61 |
| Smith (Ds) PLC | 552.50 | 2.50 |
| Future PLC | 902.00 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 326.00 | -5.23 |
| Hiscox LTD | 1,061.00 | -3.02 |
| Centamin PLC | 152.50 | -2.80 |
| Melrose Industries PLC | 474.20 | -2.73 |
| Qinetiq Group PLC | 450.60 | -2.68 |
| Wood Group (John) PLC | 123.60 | -2.68 |