Pershing Square Holdings Ltd NPV (USD) (PSHD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pershing Square Holdings Ltd NPV (USD)

Date Open High Low Close* Volume
20/09/2019 19.70p 19.70p 19.54p 19.60p 44572
19/09/2019 19.60p 19.60p 19.58p 19.60p 19390
18/09/2019 19.50p 19.50p 19.48p 19.48p 21187
17/09/2019 19.44p 19.45p 19.34p 19.45p 19294
16/09/2019 19.40p 19.40p 19.30p 19.30p 18606
13/09/2019 19.36p 19.51p 19.34p 19.51p 27772
12/09/2019 19.10p 19.25p 19.10p 19.25p 27420
11/09/2019 19.10p 19.10p 19.07p 19.07p 27069
10/09/2019 19.40p 19.44p 19.30p 19.30p 111273
09/09/2019 19.30p 19.34p 19.26p 19.34p 100224
06/09/2019 19.08p 19.12p 19.04p 19.12p 24997
05/09/2019 19.06p 19.09p 19.02p 19.09p 22521
04/09/2019 19.06p 19.06p 19.00p 19.02p 625
03/09/2019 18.68p 18.86p 18.68p 18.86p 24605
02/09/2019 18.74p 18.87p 18.66p 18.87p 24366
30/08/2019 18.64p 18.65p 18.64p 18.65p 22193
29/08/2019 18.58p 18.64p 18.58p 18.64p 22029
28/08/2019 18.54p 18.62p 18.54p 18.62p 86560
27/08/2019 18.54p 18.60p 18.54p 18.60p 269786
23/08/2019 18.60p 18.90p 18.48p 18.55p 234815
22/08/2019 18.60p 18.60p 18.60p 18.60p 14389
21/08/2019 18.30p 18.45p 18.30p 18.45p 126946
20/08/2019 18.20p 18.24p 18.10p 18.24p 21932
19/08/2019 17.98p 18.05p 17.90p 18.05p 44112
16/08/2019 17.70p 17.72p 17.62p 17.70p 20341
15/08/2019 17.50p 17.55p 17.46p 17.55p 562117
14/08/2019 17.48p 17.70p 17.48p 17.49p 24901
13/08/2019 17.46p 17.67p 17.46p 17.67p 15800
12/08/2019 17.74p 17.74p 17.50p 17.65p 8124
09/08/2019 17.74p 17.90p 17.74p 17.90p 8248
08/08/2019 17.53p 17.73p 17.53p 17.73p 6901
07/08/2019 17.50p 17.57p 17.50p 17.57p 24437
06/08/2019 17.64p 17.64p 17.50p 17.57p 23734
05/08/2019 17.68p 17.82p 17.68p 17.82p 10695
02/08/2019 17.80p 17.92p 17.64p 17.79p 10346
01/08/2019 18.00p 18.00p 18.00p 18.00p 9404
31/07/2019 18.10p 18.10p 18.10p 18.10p 18916
30/07/2019 17.90p 18.11p 17.82p 18.11p 28913
29/07/2019 18.02p 18.09p 18.00p 18.09p 156951
26/07/2019 18.00p 18.05p 17.90p 17.90p 13153
25/07/2019 18.02p 18.05p 18.00p 18.05p 11687
24/07/2019 18.10p 18.20p 18.10p 18.20p 9041
23/07/2019 17.98p 18.01p 17.98p 18.01p 10161
22/07/2019 18.00p 18.04p 17.96p 18.02p 32838
19/07/2019 18.12p 18.18p 17.88p 18.00p 120835
18/07/2019 18.16p 18.17p 18.15p 18.15p 17698
17/07/2019 18.30p 18.40p 18.24p 18.30p 17264
16/07/2019 18.28p 18.30p 18.24p 18.26p 16696
15/07/2019 18.34p 18.40p 18.26p 18.27p 16340
12/07/2019 18.26p 18.30p 18.26p 18.28p 16764
11/07/2019 18.28p 18.38p 18.25p 18.25p 19571
10/07/2019 18.10p 18.23p 18.10p 18.20p 212448
09/07/2019 18.00p 18.06p 17.90p 18.06p 1070
08/07/2019 18.07p 18.10p 18.06p 18.10p 26178
05/07/2019 18.10p 18.15p 18.10p 18.15p 1550
04/07/2019 18.20p 18.32p 18.20p 18.25p 11560
03/07/2019 18.00p 18.05p 18.00p 18.05p 2448
02/07/2019 17.76p 17.90p 17.72p 17.85p 9894
01/07/2019 17.78p 17.80p 17.70p 17.76p 3859
28/06/2019 17.58p 17.60p 17.55p 17.55p 6418
27/06/2019 17.34p 17.42p 17.34p 17.42p 1500
26/06/2019 17.40p 17.42p 17.40p 17.42p 70100
25/06/2019 17.30p 17.46p 17.30p 17.46p 859
24/06/2019 17.50p 17.50p 17.45p 17.45p 3000
21/06/2019 17.20p 17.35p 17.30p 17.35p 300000
20/06/2019 17.20p 17.42p 17.20p 17.30p 559693
19/06/2019 16.98p 17.05p 17.00p 17.00p 0
18/06/2019 16.98p 17.06p 16.98p 17.05p 62000
17/06/2019 16.80p 17.00p 16.80p 17.00p 1100
14/06/2019 16.80p 17.00p 16.80p 17.00p 1831
13/06/2019 17.40p 17.40p 17.10p 17.10p 3012
12/06/2019 17.16p 17.20p 17.20p 17.20p 0
11/06/2019 17.16p 17.30p 17.20p 17.20p 0
10/06/2019 17.16p 17.30p 17.16p 17.30p 616
07/06/2019 16.80p 16.90p 16.80p 16.90p 1341
06/06/2019 16.50p 16.54p 16.50p 16.50p 2043
05/06/2019 16.42p 16.55p 16.40p 16.44p 337759
04/06/2019 16.30p 16.48p 16.30p 16.40p 477913
03/06/2019 16.60p 16.60p 16.40p 16.40p 5134
31/05/2019 16.50p 16.62p 16.38p 16.40p 5850
30/05/2019 17.30p 16.90p 16.90p 16.90p 0
29/05/2019 17.30p 17.10p 16.90p 16.90p 0
28/05/2019 17.30p 17.10p 17.10p 17.10p 0
24/05/2019 17.30p 17.30p 17.10p 17.10p 186
23/05/2019 17.06p 17.10p 17.06p 17.10p 1153400
22/05/2019 17.24p 17.30p 17.20p 17.20p 0
21/05/2019 17.24p 17.30p 17.24p 17.30p 20180
20/05/2019 17.16p 17.30p 17.16p 17.30p 1464
17/05/2019 17.42p 17.42p 17.18p 17.20p 605258
16/05/2019 17.12p 17.25p 17.12p 17.25p 300
15/05/2019 17.30p 17.20p 17.20p 17.20p 0
14/05/2019 17.30p 17.40p 17.20p 17.20p 0
13/05/2019 17.30p 17.40p 17.30p 17.40p 850
10/05/2019 17.30p 17.40p 17.40p 17.40p 0
09/05/2019 17.30p 17.40p 17.40p 17.40p 0
08/05/2019 17.30p 17.40p 17.29p 17.40p 7042
07/05/2019 17.50p 17.52p 17.32p 17.35p 556342
03/05/2019 17.50p 17.65p 17.50p 17.65p 502
02/05/2019 17.56p 17.58p 17.56p 17.56p 140000
01/05/2019 17.60p 17.65p 17.65p 17.65p 0
30/04/2019 17.60p 17.65p 17.58p 17.65p 2620
29/04/2019 17.80p 17.80p 17.80p 17.80p 2199
26/04/2019 17.70p 17.75p 17.70p 17.75p 1500
25/04/2019 18.10p 18.10p 17.90p 17.90p 200
24/04/2019 17.60p 17.90p 17.60p 17.90p 3016
23/04/2019 17.94p 17.94p 17.80p 17.80p 1126
18/04/2019 17.76p 17.80p 17.80p 17.80p 0
17/04/2019 17.76p 17.80p 17.76p 17.80p 1500
16/04/2019 18.00p 18.00p 17.70p 17.85p 8500
15/04/2019 18.00p 18.00p 17.78p 17.85p 18305
12/04/2019 17.80p 17.89p 17.75p 17.89p 3100
11/04/2019 18.00p 18.06p 17.92p 17.92p 6101
10/04/2019 17.90p 17.90p 17.66p 17.70p 1576
09/04/2019 17.68p 17.69p 17.66p 17.66p 1121
08/04/2019 17.72p 17.72p 17.66p 17.66p 2801
05/04/2019 17.48p 17.61p 17.50p 17.61p 20000
04/04/2019 17.48p 17.60p 17.48p 17.50p 29183
03/04/2019 17.40p 17.40p 17.35p 17.35p 302411
02/04/2019 17.42p 17.42p 17.32p 17.35p 13350
01/04/2019 17.30p 17.34p 17.25p 17.25p 173978
29/03/2019 17.12p 17.22p 17.12p 17.20p 114005
28/03/2019 17.16p 17.20p 17.10p 17.20p 341640
27/03/2019 17.20p 17.25p 16.98p 17.25p 10150
26/03/2019 16.88p 16.96p 16.82p 16.96p 279233
25/03/2019 16.80p 16.84p 16.65p 16.84p 63879
22/03/2019 16.80p 16.80p 16.68p 16.71p 66552
21/03/2019 16.48p 16.71p 16.48p 16.71p 18715
20/03/2019 16.60p 16.60p 16.40p 16.50p 42050
19/03/2019 16.39p 16.45p 16.39p 16.45p 8000
18/03/2019 16.42p 16.45p 16.40p 16.45p 4000
15/03/2019 16.44p 16.44p 16.35p 16.35p 769
14/03/2019 16.22p 16.25p 16.20p 16.25p 0
13/03/2019 16.22p 16.27p 16.20p 16.20p 3045
12/03/2019 16.16p 16.20p 16.16p 16.20p 4134
11/03/2019 16.12p 16.18p 16.06p 16.10p 11229
08/03/2019 16.29p 16.36p 16.28p 16.31p 3742
07/03/2019 16.50p 16.60p 16.35p 16.35p 4020
06/03/2019 16.50p 16.50p 16.43p 16.43p 14000
05/03/2019 16.72p 16.78p 16.72p 16.78p 708
04/03/2019 16.80p 16.80p 16.74p 16.75p 1553
01/03/2019 16.74p 16.75p 16.74p 16.75p 256
28/02/2019 16.60p 16.65p 16.65p 16.65p 0
27/02/2019 16.60p 16.70p 16.56p 16.65p 2424
26/02/2019 16.90p 16.90p 16.75p 16.75p 1457
25/02/2019 16.83p 16.67p 16.62p 16.67p 0
22/02/2019 16.83p 16.83p 16.62p 16.62p 5812
21/02/2019 16.46p 16.70p 16.46p 16.65p 5576
20/02/2019 16.58p 16.68p 16.38p 16.68p 40224
19/02/2019 16.34p 16.44p 16.30p 16.44p 4333
18/02/2019 16.47p 16.51p 16.46p 16.50p 4812
15/02/2019 16.30p 16.45p 16.30p 16.45p 1598
14/02/2019 16.30p 16.30p 16.24p 16.30p 10035
13/02/2019 15.93p 15.98p 15.90p 15.90p 67414
12/02/2019 15.60p 15.72p 15.60p 15.70p 337635
11/02/2019 15.69p 15.70p 15.65p 15.65p 17368
08/02/2019 15.57p 15.57p 15.55p 15.55p 757
07/02/2019 15.62p 15.66p 15.59p 15.62p 34547
06/02/2019 15.44p 15.46p 15.44p 15.45p 2935
05/02/2019 15.37p 15.47p 15.37p 15.47p 2597
04/02/2019 15.20p 15.40p 15.09p 15.30p 8999
01/02/2019 15.27p 15.40p 15.27p 15.30p 3223
31/01/2019 15.20p 15.27p 15.05p 15.15p 236093
30/01/2019 15.10p 15.10p 15.10p 15.10p 234666
29/01/2019 14.85p 14.96p 14.85p 14.95p 190008
28/01/2019 15.05p 15.08p 14.98p 15.05p 206706
25/01/2019 15.10p 15.30p 15.10p 15.25p 6002
24/01/2019 14.56p 14.85p 14.56p 14.85p 1116
23/01/2019 14.42p 14.70p 14.42p 14.70p 1200
22/01/2019 14.40p 14.58p 14.30p 14.45p 7234
21/01/2019 14.40p 14.46p 14.40p 14.40p 4367
18/01/2019 14.19p 14.21p 14.19p 14.20p 10768
17/01/2019 14.16p 14.22p 14.12p 14.20p 13971
16/01/2019 14.24p 14.24p 14.10p 14.20p 5247
15/01/2019 14.10p 14.30p 14.10p 14.10p 5530
14/01/2019 14.28p 14.36p 14.28p 14.36p 1938
11/01/2019 14.12p 14.32p 14.12p 14.26p 7067
10/01/2019 14.10p 14.48p 14.04p 14.05p 7605
09/01/2019 14.00p 13.95p 13.95p 13.95p 0
08/01/2019 14.00p 14.00p 13.90p 13.95p 3500
07/01/2019 13.50p 13.62p 13.50p 13.59p 7046
04/01/2019 13.00p 13.33p 13.00p 13.33p 2600
03/01/2019 12.96p 13.00p 12.85p 12.85p 12146
02/01/2019 12.71p 12.75p 12.74p 12.75p 20000
31/12/2018 12.71p 12.94p 12.71p 12.80p 21946
28/12/2018 13.00p 12.55p 12.55p 12.55p 0
27/12/2018 13.00p 13.00p 12.36p 12.55p 4530
24/12/2018 13.00p 13.00p 13.00p 13.00p 1000
21/12/2018 13.50p 13.50p 13.20p 13.20p 4647
20/12/2018 13.70p 13.70p 13.70p 13.70p 2277
19/12/2018 13.80p 13.85p 13.74p 13.85p 12279
18/12/2018 13.91p 13.91p 13.75p 13.85p 19055
17/12/2018 13.90p 13.95p 13.90p 13.95p 2426
14/12/2018 14.14p 14.15p 14.02p 14.15p 17336
13/12/2018 14.20p 14.10p 14.10p 14.10p 0
12/12/2018 14.20p 14.10p 14.09p 14.10p 0
11/12/2018 14.20p 14.20p 14.09p 14.09p 150000
10/12/2018 14.00p 14.00p 14.00p 14.00p 290
07/12/2018 14.18p 14.18p 14.14p 14.14p 800
06/12/2018 14.30p 14.40p 14.18p 14.20p 714051
05/12/2018 14.42p 14.55p 14.53p 14.55p 0

*Close Price adjusted for both dividends and splits