Shares Magazine
€1.59-0.01 (-0.63%)23 Aug 2024, 15:38
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 14, 2024 | €1.57 | €1.59 | €1.50 | €1.54 | 2,581 |
| Aug 13, 2024 | €1.50 | €1.58 | €1.50 | €1.54 | 3,356 |
| Aug 9, 2024 | €1.51 | €1.55 | €1.51 | €1.51 | 4,022 |
| Aug 8, 2024 | €1.50 | €1.50 | €1.50 | €1.52 | 313 |
| Aug 6, 2024 | €1.58 | €1.58 | €1.48 | €1.53 | 137 |
| Aug 5, 2024 | €1.49 | €1.56 | €1.47 | €1.53 | 82 |
| Aug 2, 2024 | €1.52 | €1.64 | €1.48 | €1.53 | 4,130 |
| Aug 1, 2024 | €1.53 | €1.65 | €1.52 | €1.54 | 14,584 |
| Jul 31, 2024 | €1.49 | €1.51 | €1.48 | €1.48 | 6,750 |
| Jul 30, 2024 | €1.45 | €1.50 | €1.45 | €1.50 | 7,570 |
| Jul 29, 2024 | €1.44 | €1.48 | €1.44 | €1.46 | 5,138 |
| Jul 26, 2024 | €1.46 | €1.48 | €1.46 | €1.46 | 5,147 |
| Jul 25, 2024 | €1.48 | €1.48 | €1.48 | €1.46 | 146 |
| Jul 24, 2024 | €1.50 | €1.50 | €1.50 | €1.46 | 30,000 |
| Jul 23, 2024 | €1.50 | €1.50 | €1.39 | €1.45 | 7,623 |
| Jul 22, 2024 | €1.50 | €1.50 | €1.49 | €1.44 | 101 |
| Jul 19, 2024 | €1.45 | €1.47 | €1.44 | €1.44 | 7,622 |
| Jul 17, 2024 | €1.42 | €1.42 | €1.42 | €1.41 | 241 |
| Jul 16, 2024 | €1.39 | €1.40 | €1.29 | €1.34 | 2,735 |
| Jul 15, 2024 | €1.34 | €1.39 | €1.32 | €1.35 | 73,371 |
| Jul 12, 2024 | €1.33 | €1.33 | €1.33 | €1.35 | 261 |
| Jul 11, 2024 | €1.32 | €1.40 | €1.31 | €1.31 | 39,752 |
| Jul 10, 2024 | €1.32 | €1.38 | €1.31 | €1.36 | 6,053 |
| Jul 9, 2024 | €1.31 | €1.33 | €1.31 | €1.28 | 1,949 |
| Jul 8, 2024 | €1.32 | €1.32 | €1.31 | €1.35 | 4,552 |
| Jul 5, 2024 | €1.31 | €1.34 | €1.31 | €1.25 | 1,823 |
| Jul 4, 2024 | €1.21 | €1.32 | €1.21 | €1.30 | 1,587 |
| Jul 3, 2024 | €1.32 | €1.34 | €1.30 | €1.31 | 13,068 |
| Jul 2, 2024 | €1.30 | €1.30 | €1.27 | €1.27 | 33,666 |
| Jul 1, 2024 | €1.31 | €1.31 | €1.30 | €1.35 | 2,096 |
| Jun 28, 2024 | €1.35 | €1.41 | €1.33 | €1.34 | 138,025 |
| Jun 26, 2024 | €1.36 | €1.38 | €1.36 | €1.32 | 3,005 |
| Jun 25, 2024 | €1.36 | €1.44 | €1.36 | €1.32 | 7,508 |
| Jun 24, 2024 | €1.38 | €1.43 | €1.34 | €1.35 | 16,586 |
| Jun 21, 2024 | €1.36 | €1.44 | €1.36 | €1.36 | 3,748 |
| Jun 20, 2024 | €1.38 | €1.40 | €1.38 | €1.38 | 4,200 |
| Jun 19, 2024 | €1.48 | €1.48 | €1.38 | €1.44 | 1,105 |
| Jun 18, 2024 | €1.38 | €1.38 | €1.38 | €1.43 | 220 |
| Jun 17, 2024 | €1.38 | €1.47 | €1.38 | €1.43 | 1,907 |
| Jun 14, 2024 | €1.39 | €1.39 | €1.39 | €1.38 | 4,000 |
| Jun 13, 2024 | €1.40 | €1.40 | €1.39 | €1.38 | 19,959 |
| Jun 12, 2024 | €1.42 | €1.48 | €1.36 | €1.43 | 7,144 |
| Jun 11, 2024 | €1.40 | €1.51 | €1.34 | €1.39 | 50,694 |
| Jun 10, 2024 | €1.43 | €1.49 | €1.39 | €1.43 | 22,015 |
| Jun 7, 2024 | €1.50 | €1.50 | €1.50 | €1.46 | 701 |
| Jun 6, 2024 | €1.48 | €1.53 | €1.48 | €1.51 | 3,522 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.