UK markets open in 3 hours 41 minutes

Persimmon PLC (OHP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.94-0.59 (-3.80%)
At close: 08:08AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.9414.9414.9414.9414.9476
30 Apr 202415.5215.5215.5215.5215.52-
29 Apr 202415.4915.4915.4915.4915.49-
26 Apr 202415.1515.1515.1515.1515.15-
25 Apr 202415.1115.1115.1115.1115.11-
24 Apr 202415.6515.6515.6515.6515.65-
23 Apr 202415.4015.4015.4015.4015.40-
22 Apr 202414.9714.9714.9714.9714.97-
19 Apr 202414.8514.8514.8514.8514.85-
18 Apr 202414.9014.9014.9014.9014.90-
17 Apr 202414.8714.8714.8714.8714.87-
16 Apr 202414.9814.9814.9814.9814.98-
15 Apr 202414.9414.9414.9414.9414.94-
12 Apr 202414.9214.9214.9214.9214.92-
11 Apr 202414.6614.6614.6614.6614.66-
10 Apr 202414.7314.7314.7314.7314.73-
09 Apr 202414.9214.9214.9214.9214.92-
08 Apr 202414.9014.9014.9014.9014.90-
05 Apr 202414.9314.9314.9314.9314.93-
04 Apr 202414.9314.9314.9314.9314.93-
03 Apr 202414.7514.7514.7514.7514.75-
02 Apr 202415.4015.4015.4015.4015.40-
28 Mar 202415.2115.2115.2115.2115.21-
27 Mar 202415.1015.1015.1015.1015.10-
26 Mar 202415.1815.1815.1815.1815.18-
25 Mar 202415.5815.5815.5815.5815.58-
22 Mar 202415.5515.5515.5515.5515.55-
21 Mar 202415.3215.3215.3215.3215.32-
20 Mar 202414.7014.7014.7014.7014.70-
19 Mar 202415.0715.0715.0715.0715.07-
18 Mar 202414.9114.9114.9114.9114.91-
15 Mar 202415.1315.1315.1315.1315.13-
14 Mar 202415.2115.2115.2115.2115.21-
13 Mar 202415.3915.3915.3915.3915.39-
12 Mar 202416.1616.1616.1616.1616.16-
11 Mar 202415.9415.9415.9415.9415.94-
08 Mar 202416.2016.2016.2016.2016.20-
07 Mar 202415.9415.9415.9415.9415.94-
06 Mar 202416.1216.1216.1216.1216.12-
05 Mar 202416.1516.1516.1516.1516.15-
04 Mar 202416.1716.1716.1716.1716.17-
01 Mar 202416.0316.0316.0316.0316.03-
29 Feb 202415.5215.8815.5215.8815.8876
28 Feb 202415.9815.9815.9815.9815.98-
27 Feb 202416.1916.1916.1916.1916.19-
26 Feb 202416.3016.3016.3016.3016.30-
23 Feb 202416.5816.5816.5816.5816.58-
22 Feb 202416.6716.6716.6716.6716.67-
21 Feb 202416.6516.6516.6516.6516.65-
20 Feb 202416.5016.5016.5016.5016.50-
19 Feb 202416.6116.6116.6116.6116.61-
16 Feb 202416.7516.7516.7516.7516.75-
15 Feb 202416.5716.5716.5716.5716.57-
14 Feb 202415.8915.8915.8915.8915.89-
13 Feb 202416.5716.5716.5716.5716.57-
12 Feb 202416.4616.4616.4616.4616.46-
09 Feb 202416.0616.0616.0616.0616.06-
08 Feb 202416.6616.6616.6616.6616.66-
07 Feb 202416.6616.6616.6616.6616.66-
06 Feb 202416.5316.5316.5316.5316.53-
05 Feb 202416.9516.9516.9516.9516.95-
02 Feb 202417.0417.0417.0417.0417.04-
01 Feb 202417.0317.0317.0317.0317.03-
31 Jan 202416.8616.8616.8616.8616.86-
30 Jan 202417.0217.0217.0217.0217.02-
29 Jan 202417.3117.3117.3117.3117.31-
26 Jan 202416.9016.9016.9016.9016.90-
25 Jan 202417.0117.0117.0117.0117.01-
24 Jan 202417.2417.2417.2417.2417.24-
23 Jan 202417.4717.4717.4717.4717.47-
22 Jan 202416.8816.8816.8816.8816.88-
19 Jan 202416.7516.7516.7516.7516.75-
18 Jan 202416.4416.4416.4416.4416.44-
17 Jan 202416.9316.9316.9316.9316.93-
16 Jan 202416.6916.6916.6916.6916.69-
15 Jan 202416.8016.8016.8016.8016.80-
12 Jan 202416.8016.8016.8016.8016.80-
11 Jan 202417.0717.0717.0717.0717.07-
10 Jan 202416.2216.2216.2216.2216.22-
09 Jan 202416.7316.7316.7316.7316.73-
08 Jan 202416.1616.1616.1616.1616.16-
05 Jan 202416.1116.1116.1116.1116.11-
04 Jan 202415.7815.7815.7815.7815.78-
03 Jan 202415.7615.7615.7615.7615.76-
02 Jan 202415.9815.9815.9815.9815.98-
29 Dec 202315.9415.9415.9415.9415.94-
28 Dec 202316.0216.0216.0216.0216.02-
27 Dec 202315.7815.7815.7815.7815.78-
22 Dec 202315.8815.8815.8815.8815.88-
21 Dec 202315.8915.8915.8915.8915.89-
20 Dec 202315.7615.7615.7615.7615.76-
19 Dec 202315.6515.6515.6515.6515.65-
18 Dec 202315.7815.7815.7815.7815.78-
15 Dec 202315.8715.8715.8715.8715.87-
14 Dec 202315.1315.1315.1315.1315.13-
13 Dec 202314.6914.6914.6914.6914.69-
12 Dec 202315.3515.3515.3515.3515.35-
11 Dec 202315.2615.2615.2615.2615.26-
08 Dec 202315.2315.2315.2315.2315.23-
07 Dec 202315.0115.0115.0115.0115.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...