UK markets closed

Permian Resources Corporation (0HVD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.26-0.07 (-0.40%)
At close: 05:17PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.3917.4817.2417.2617.263,915
23 Apr 202417.0617.3317.0017.3317.333,255
22 Apr 202417.0817.3116.9417.3117.31350
19 Apr 202417.1117.3917.1117.1117.111,399
18 Apr 202417.5217.5317.1017.1017.108,116
17 Apr 202417.6817.7917.4317.6217.625,067
16 Apr 202417.5317.5817.2817.5817.585,723
15 Apr 202417.8218.0417.6317.6617.661,768
12 Apr 202418.2718.2717.6317.6617.662,032
11 Apr 202418.0718.0717.7417.8617.868,083
10 Apr 202417.9818.2417.8517.9517.951,822
09 Apr 202418.0418.1617.9517.9517.954,502
08 Apr 202417.9818.0217.6717.8117.815,286
05 Apr 202417.7418.0517.7117.9917.992,052
04 Apr 202417.9217.9317.8117.8117.811,709
03 Apr 202417.6417.8917.5517.8217.821,810
02 Apr 202417.7317.8017.4417.4417.441,753
28 Mar 202417.3117.7217.3117.5817.582,686
27 Mar 202417.0317.2717.0017.2117.21950
26 Mar 202417.3217.3217.1517.2217.222,576
25 Mar 202417.2317.4117.2317.4117.411,940
22 Mar 202417.3717.4217.0917.1117.111,919
21 Mar 202417.0517.3017.0517.2117.2113,849
20 Mar 202416.6117.0716.6117.0717.07536
19 Mar 202416.6216.8916.5316.7916.794,971
18 Mar 202416.5016.7716.3016.7016.703,558
15 Mar 202416.2816.5916.2816.4516.451,036
14 Mar 202416.3416.3616.2616.3616.36713
13 Mar 202416.2516.4916.2516.4916.496,280
12 Mar 202415.9015.9715.8015.8015.804,969
12 Mar 20240.15 Dividend
11 Mar 202415.8116.0015.6715.9615.811,647
08 Mar 202415.9416.0215.8515.9015.751,138
07 Mar 202415.8115.9915.7815.9915.848,688
06 Mar 202415.7615.7815.5915.6515.50520
05 Mar 202415.5715.7415.5315.7015.5611,051
04 Mar 202415.7415.7515.4715.6415.498,657
01 Mar 202415.8416.2915.8216.1816.032,005
29 Feb 202415.4615.7715.4415.5215.372,942
28 Feb 202415.6515.8915.2615.5715.4317,116
27 Feb 202415.3515.4015.1915.2515.111,823
26 Feb 202414.9815.1614.9415.1615.023,516
23 Feb 202414.8115.0214.8115.0114.86778
22 Feb 202414.6415.0514.6414.9814.841,070
21 Feb 202414.4414.8714.4414.7714.6416,947
20 Feb 202414.5514.7114.4014.4014.261,020
19 Feb 2024------
16 Feb 202414.5714.6114.3514.5714.442,742
15 Feb 202414.1014.5814.1014.5714.447,775
14 Feb 202414.0214.1513.7813.8413.709,987
13 Feb 202413.8314.0813.7313.8813.752,389
12 Feb 202413.6014.1513.5014.0413.9116,866
09 Feb 202413.5713.5713.5213.5313.401,457
08 Feb 202413.2513.5113.2513.4513.3319,745
07 Feb 202413.2013.2613.1213.2213.10802
06 Feb 202412.9013.0912.9013.0912.971,697
05 Feb 202412.8012.9712.6212.9712.8580
02 Feb 202413.2313.2312.9813.1513.032,482
01 Feb 202413.6113.6113.4513.5213.39138
31 Jan 202413.9513.9513.6513.7313.602,205
30 Jan 202413.5713.9813.5613.9813.851,949
29 Jan 202413.5213.5213.3313.3913.261,032
26 Jan 202413.5913.6813.4113.5013.371,846
25 Jan 202413.3313.4613.2813.4013.27897
24 Jan 202413.3613.3613.1513.1613.042,336
23 Jan 2024------
22 Jan 202413.2013.4113.1413.4113.2874
19 Jan 202413.2513.2513.0413.1112.991,926
18 Jan 202413.0013.0212.8313.0212.89471
17 Jan 202412.6912.9812.6612.8412.722,426
16 Jan 202413.2313.2312.9912.9912.8711,227
15 Jan 2024------
12 Jan 202413.5913.6413.2813.2813.16460
11 Jan 202413.1413.2213.0713.1513.027,909
10 Jan 202413.1913.1913.0513.0512.931,737
09 Jan 202413.0413.1313.0413.1313.011,005
08 Jan 202413.1513.1512.9513.1413.021,000
05 Jan 202413.2413.4513.2413.3813.261,023
04 Jan 202413.7313.7713.3513.3513.231,917
03 Jan 202413.5913.8513.5413.8513.721,380
02 Jan 202413.7913.8913.6913.8013.67391
29 Dec 202313.4913.6613.4913.6613.53866
28 Dec 202313.6413.8013.6013.6113.48847
27 Dec 202313.8413.8613.8413.8613.73786
22 Dec 202313.5913.6413.4513.6313.501,455
21 Dec 202313.2613.3513.2613.3313.204,583
20 Dec 202313.5313.6413.4813.5013.374,415
19 Dec 202313.5013.5012.9213.2313.115,366
18 Dec 202313.6413.6513.4313.4313.312,776
15 Dec 202313.3913.3913.2313.2613.143,757
14 Dec 202313.4113.5413.2513.2513.126,393
13 Dec 202312.7212.7712.6512.7212.60388
12 Dec 202312.6112.6912.5112.5212.403,184
11 Dec 202312.9013.0612.7712.9012.78810
08 Dec 202312.8512.9112.8312.8812.75690
07 Dec 202312.6112.6112.4012.4012.28749
06 Dec 202312.7313.0312.6412.7312.611,160
05 Dec 202313.1913.3112.9513.0112.891,996
04 Dec 202313.0913.1713.0513.0712.95379
01 Dec 202313.0813.4913.0813.4913.365,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...