UK markets closed

Peninsula Group Ltd (PEN.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
140.00-0.30 (-0.21%)
At close: 05:24PM IDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024140.30141.10139.10140.00140.0046,087
16 Jun 2024145.20142.30139.90140.30140.302,372
13 Jun 2024143.20147.20139.90145.20145.2099,475
10 Jun 2024145.00150.00143.00145.80145.80119,314
09 Jun 2024149.20147.70145.00145.00145.00195,871
06 Jun 2024153.20150.00147.70149.20149.2018,363
05 Jun 2024153.50155.90150.50153.20153.2060,966
04 Jun 2024153.30156.00151.00153.50153.5014,727
03 Jun 2024153.10157.20153.10153.30153.30188,266
02 Jun 2024152.60156.30150.00153.10153.1060,630
02 Jun 20242.8 Dividend
30 May 2024154.00156.00154.00155.40152.6054,582
29 May 2024155.10156.00153.90154.00151.23321,956
28 May 2024155.20156.00153.00155.10152.316,766
27 May 2024156.70157.90153.20155.20152.4090,581
26 May 2024157.60157.80154.30156.70153.886,245
23 May 2024159.50158.00156.00157.60154.7664,785
22 May 2024159.60159.60159.50159.50156.632,752
21 May 2024158.20161.00158.20159.60156.7223,034
20 May 2024155.50159.90154.60158.20155.3518,571
19 May 2024155.50158.80154.90155.50152.70383,268
16 May 2024156.00160.00155.00155.50152.70229,672
15 May 2024160.60162.40155.80156.00153.19399,305
12 May 2024165.60168.30158.10160.60157.7149,904
09 May 2024165.60165.60165.60165.60162.6227,546
08 May 2024164.00168.00164.00165.60162.62298,796
07 May 2024158.10165.10158.10164.00161.0561,435
06 May 2024158.50161.00158.50160.60157.71117,724
05 May 2024160.00159.50158.00158.50155.6441,724
02 May 2024159.90160.00158.90160.00157.12142,099
01 May 2024158.00161.70158.00159.90157.0281,104
30 Apr 2024158.50159.00157.00158.00155.1555,000
25 Apr 2024158.50158.90156.90158.50155.6491,002
24 Apr 2024159.00159.00158.00158.50155.6410,840
21 Apr 2024155.00156.20153.50154.00151.2365,086
18 Apr 2024154.00156.00154.00155.00152.2192,779
17 Apr 2024153.20154.30153.10154.30151.5267,688
16 Apr 2024154.90154.70152.20153.20150.44106,252
15 Apr 2024151.30158.90151.20154.90152.11770,084
14 Apr 2024150.00152.00150.00151.30148.57136,239
11 Apr 2024155.80156.90150.00150.00147.308,534
10 Apr 2024157.80157.50155.00155.80152.9964,420
09 Apr 2024157.10158.00157.10157.80154.96107,277
08 Apr 2024158.00159.90157.00157.10154.2793,913
07 Apr 2024------
04 Apr 2024159.90159.90155.50157.60154.7629,095
03 Apr 2024159.50160.00159.50159.90157.0292,549
02 Apr 2024160.80160.00158.10159.50156.6342,915
01 Apr 2024158.00161.50158.00160.80157.909,489
31 Mar 2024158.90160.20158.00158.00155.15296,079
28 Mar 2024158.80160.20157.10158.90156.0431,871
27 Mar 2024158.40159.00158.00158.80155.9437,514
26 Mar 2024159.70160.20158.00158.40155.55199,301
25 Mar 2024159.80159.80159.50159.70156.8278,494
21 Mar 2024156.80159.80157.00159.50156.63494,236
20 Mar 2024156.90157.00156.00156.80153.9741,606
19 Mar 2024153.00157.60152.90156.90154.07468,582
18 Mar 2024153.00153.00152.10153.00150.24269,776
17 Mar 2024152.40154.00152.40153.00150.24371,097
14 Mar 2024152.80152.80150.20152.40149.6540,984
13 Mar 2024152.50153.00151.10152.80150.0529,529
12 Mar 2024151.80152.70145.00152.50149.7546,895
11 Mar 2024151.70155.90148.00151.80149.0629,737
10 Mar 2024153.80157.40150.00151.70148.9736,403
07 Mar 2024155.50158.70152.00153.80151.0315,562
07 Mar 20243.3 Dividend
06 Mar 2024157.60157.60157.60157.60151.52-
05 Mar 2024155.00158.50154.90157.60151.52443,624
04 Mar 2024155.10157.40152.10155.00149.02567,950
03 Mar 2024149.80157.90149.80155.10149.12406,982
29 Feb 2024145.20148.70145.80147.00141.33137,948
28 Feb 2024144.00146.30142.40145.20139.6022,498
26 Feb 2024147.00147.00144.00144.00138.4432,733
25 Feb 2024147.00147.00147.00147.00141.3310,629
22 Feb 2024148.90148.90145.20147.00141.3351,801
21 Feb 2024148.90148.90148.90148.90143.16663
20 Feb 2024149.00149.70147.50148.90143.1619,458
19 Feb 2024147.90148.10147.90148.10142.395,902
18 Feb 2024145.40148.50145.50147.90142.1920,551
15 Feb 2024144.80148.00145.00145.40139.7928,674
14 Feb 2024144.70145.80142.90144.80139.2119,539
13 Feb 2024144.40145.90144.40144.70139.128,498
12 Feb 2024145.90145.90143.00144.40138.836,443
11 Feb 2024146.00146.00145.80145.90140.277,071
08 Feb 2024145.60147.00145.50146.00140.3746,889
07 Feb 2024147.30147.30143.80145.60139.9845,675
06 Feb 2024142.10147.90142.10147.30141.6222,597
05 Feb 2024143.40144.20140.20142.10136.6236,529
04 Feb 2024144.40144.00140.80143.40137.873,776
01 Feb 2024144.40144.40140.90144.40138.83219,442
31 Jan 2024142.90145.80143.00144.40138.8328,475
30 Jan 2024144.10144.40141.30142.90137.3931,994
29 Jan 2024140.90144.10143.10144.10138.541,074,475
28 Jan 2024142.00143.60139.70140.90135.4693,043
25 Jan 2024144.80145.30140.00142.00136.52108,991
24 Jan 2024142.00145.00142.00144.80139.2120,802
23 Jan 2024141.50142.60139.10142.00136.52406,075
22 Jan 2024138.60142.30138.60141.50136.0485,588
21 Jan 2024136.10138.90136.10138.60133.2583,905
18 Jan 2024136.30139.20135.30136.10130.85110,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...