Persimmon PLC Historical Data - OHP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Persimmon PLC (OHP)
Persimmon PLC (OHP) Historical

Persimmon PLC (OHP)

14.165

0.075

(0.53%)

Closed 16 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	14.055	0.07	0.50	14.055	14.055	14.055	32
1741901220	13.985	-0.27	-1.86	14.305	14.46	13.94	1795
1741814820	14.25	-0.36	-2.43	14.3	14.3	14.25	640
1741728420	14.605	0.53	3.77	13.795	14.635	13.795	1895
1741642020	14.075	-0.07	-0.46	14.075	14.075	14.075	20
1741382820	14.14	0.03	0.18	13.8	14.14	13.8	209
1741296420	14.115	0	0.00	14.115	14.115	14.115	0
1741210020	14.115	-0.1	-0.70	14.36	14.36	14.115	769
1741123620	14.215	-0.47	-3.20	14.335	14.335	14.215	71
1741037220	14.685	0.84	6.03	14.685	14.685	14.685	4
1740778020	13.85	-0.15	-1.07	13.85	13.85	13.85	220
1740691620	14	-0.37	-2.57	14.25	14.25	14	1019
1740605220	14.37	-0.42	-2.81	14.45	14.45	14.37	260
1740518820	14.785	-0.26	-1.70	14.785	14.785	14.785	3
1740432420	15.04	0.38	2.56	14.89	15.04	14.855	32
1740173220	14.665	0.01	0.07	14.685	14.685	14.665	219
1740086820	14.655	-0.27	-1.81	14.865	14.865	14.585	716
1740000420	14.925	-0.02	-0.13	14.8	14.925	14.465	1375
1739914020	14.945	0	0.00	14.945	14.945	14.945	0
1739827620	14.945	-0.14	-0.93	15.005	15.245	14.93	1514
1739568420	15.085	0.01	0.07	15.085	15.085	15.085	664
1739482020	15.075	0.27	1.86	15.075	15.075	15.075	34
1739395620	14.8	-0.05	-0.34	14.8	14.8	14.8	400
1739309220	14.85	-0.33	-2.14	15.05	15.05	14.845	522
1739222820	15.175	0.23	1.51	15.31	15.31	15.175	255
1738963620	14.95	-0.17	-1.09	15.395	15.395	14.95	237
1738877220	15.115	-0.52	-3.33	15.46	15.8	15.115	498
1738790820	15.635	0.36	2.36	15.25	15.635	15.25	463
1738704420	15.275	0.05	0.36	15.145	15.275	15.145	401
1738618020	15.22	-0.03	-0.20	15.13	15.22	15.13	334
1738358820	15.25	0	0.00	15.25	15.25	15.25	0
1738272420	15.25	-0.1	-0.65	15.15	15.25	15.15	100
1738186020	15.35	0.13	0.82	15.35	15.35	15.35	130
1738099620	15.225	0.41	2.77	15.225	15.225	15.225	112
1738013220	14.815	0.06	0.41	14.815	15.105	14.8	511
1737754020	14.755	0.01	0.03	14.835	14.835	14.7	637
1737667620	14.75	0.39	2.68	14.635	14.75	14.635	1953
1737581220	14.365	-0.08	-0.52	14.365	14.365	14.365	160
1737494820	14.44	-0.24	-1.63	14.745	14.745	14.295	1263
1737408420	14.68	0.16	1.10	14.49	14.68	14.45	1742
1737149220	14.52	0.89	6.53	14.35	14.52	14.35	322
1737062820	13.63	-0.48	-3.37	13.745	13.745	13.63	558
1736976420	14.105	0.69	5.14	13.885	14.13	13.885	1280
1736890020	13.415	0.76	6.01	12.88	13.48	12.88	1780
1736803620	12.655	-0.17	-1.29	12.91	12.91	12.51	650
1736544420	12.82	-0.4	-2.99	13.28	13.38	12.82	3156
1736458020	13.215	-0.04	-0.26	12.95	13.215	12.81	1080
1736371620	13.25	-0.6	-4.33	13.54	13.54	13.25	366
1736285220	13.85	-0.19	-1.32	14	14.03	13.85	281
1736198820	14.035	0.04	0.25	14.065	14.065	13.81	833
1735939620	14	-0.18	-1.27	14.22	14.41	14	405
1735853220	14.18	-0.16	-1.08	14.66	14.79	14.18	297
1735594020	14.335	0	0.00	14.335	14.335	14.335	1072
1735334820	14.335	-0.24	-1.65	14.455	14.455	14.185	2595
1734989220	14.575	-0.1	-0.65	14.55	14.755	14.495	977
1734730020	14.67	-0.21	-1.41	14.665	14.745	14.475	1759
1734643620	14.88	-0.39	-2.52	14.85	14.88	14.85	137
1734557220	15.265	0	0.00	15.265	15.265	15.265	0
1734470820	15.265	0.07	0.43	15.13	15.265	15.13	8
1734384420	15.2	0.15	0.96	15.075	15.2	15.01	283

DIRTT Environmental Solu...

Foresight Acquisition

Mi Technovation Berhad (PK)

Grit Real Estate Income

Agf Global Equity Fund M...

Fairfax Financial (PK)

Ameren Illinois (PK)

Battery Future Acquisition

Betteru Education

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions