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
04/12/2018 14.42p 14.62p 14.42p 14.53p 10409
03/12/2018 14.55p 14.55p 14.50p 14.54p 504
30/11/2018 14.34p 14.45p 14.34p 14.45p 17138
29/11/2018 14.60p 14.65p 14.60p 14.65p 3000
28/11/2018 14.24p 14.42p 14.24p 14.31p 50000
27/11/2018 14.24p 14.42p 14.24p 14.42p 5100
26/11/2018 14.29p 14.30p 14.29p 14.30p 954
23/11/2018 14.30p 14.20p 14.20p 14.20p 0
22/11/2018 14.30p 14.20p 14.15p 14.20p 0
21/11/2018 14.30p 14.30p 14.12p 14.15p 3461
20/11/2018 14.16p 14.16p 14.00p 14.05p 4250
19/11/2018 14.26p 14.30p 14.26p 14.30p 30000
16/11/2018 14.21p 14.27p 14.21p 14.27p 1314
15/11/2018 14.42p 14.42p 14.35p 14.35p 3622
14/11/2018 14.50p 14.50p 14.50p 14.50p 0
13/11/2018 14.50p 14.55p 14.50p 14.50p 5484
12/11/2018 14.64p 14.66p 14.63p 14.63p 2100
09/11/2018 14.78p 14.78p 14.72p 14.73p 2303
08/11/2018 14.90p 14.94p 14.90p 14.90p 5816
07/11/2018 14.70p 14.84p 14.70p 14.80p 10100
06/11/2018 14.80p 14.75p 14.70p 14.75p 3225
05/11/2018 14.80p 14.80p 14.70p 14.70p 6016
02/11/2018 14.90p 15.00p 14.70p 15.00p 71000
01/11/2018 14.50p 14.60p 14.44p 14.60p 6585
31/10/2018 14.20p 14.31p 14.20p 14.31p 3450
30/10/2018 13.90p 14.01p 13.90p 14.01p 0
29/10/2018 13.90p 14.01p 13.90p 14.01p 2000
26/10/2018 14.04p 14.04p 14.00p 14.00p 1450
25/10/2018 14.26p 14.26p 13.44p 14.03p 11000
24/10/2018 14.32p 14.32p 14.21p 14.29p 1848
23/10/2018 14.40p 14.48p 14.21p 14.30p 10942
22/10/2018 14.60p 14.60p 14.50p 14.50p 800
19/10/2018 14.50p 14.55p 14.48p 14.55p 33873
18/10/2018 14.68p 14.68p 14.43p 14.44p 29754
17/10/2018 14.70p 14.85p 14.40p 14.40p 1215018
16/10/2018 14.57p 14.60p 14.57p 14.60p 906
15/10/2018 14.61p 14.70p 14.57p 14.60p 16781
12/10/2018 14.60p 14.76p 14.60p 14.70p 78255
11/10/2018 14.80p 14.80p 14.40p 14.45p 6378
10/10/2018 15.04p 15.10p 14.90p 14.90p 6360
09/10/2018 15.00p 15.04p 14.97p 14.97p 6220
08/10/2018 14.90p 14.95p 14.90p 14.95p 1350
05/10/2018 14.96p 14.96p 14.95p 14.95p 1000
04/10/2018 15.02p 15.05p 15.02p 15.05p 4647
03/10/2018 15.10p 15.07p 15.05p 15.05p 0
02/10/2018 15.10p 15.10p 15.04p 15.07p 9059
01/10/2018 15.23p 15.24p 15.20p 15.20p 3450
28/09/2018 15.25p 15.25p 15.25p 15.25p 3500
27/09/2018 15.30p 15.30p 15.28p 15.29p 2000
26/09/2018 15.40p 15.40p 15.40p 15.40p 1000
25/09/2018 15.51p 15.51p 15.50p 15.50p 2005000
24/09/2018 15.43p 15.43p 15.43p 15.43p 50355
21/09/2018 15.32p 15.50p 15.13p 15.50p 3004
20/09/2018 15.16p 15.23p 15.16p 15.23p 11431
19/09/2018 15.00p 15.09p 15.08p 15.08p 0
18/09/2018 15.00p 15.09p 15.00p 15.09p 1000
17/09/2018 15.40p 15.40p 15.08p 15.08p 1050
14/09/2018 15.30p 15.31p 15.25p 15.25p 2645
13/09/2018 15.20p 15.25p 15.19p 15.25p 3359
12/09/2018 15.10p 15.10p 15.06p 15.06p 89008
11/09/2018 15.05p 15.07p 14.97p 15.07p 6646
10/09/2018 15.10p 15.10p 15.02p 15.08p 5885
07/09/2018 15.16p 15.16p 15.08p 15.08p 35353
06/09/2018 15.20p 15.20p 15.10p 15.10p 11006
05/09/2018 15.20p 15.20p 15.10p 15.15p 164040
04/09/2018 15.34p 15.32p 15.32p 15.32p 0
03/09/2018 15.34p 15.34p 15.32p 15.32p 1000
31/08/2018 15.45p 15.45p 15.42p 15.42p 70000
30/08/2018 15.48p 15.50p 15.48p 15.50p 1000
29/08/2018 15.50p 15.55p 15.50p 15.55p 1700
28/08/2018 15.48p 15.50p 15.39p 15.50p 0
24/08/2018 15.48p 15.48p 15.39p 15.39p 1182
23/08/2018 15.18p 15.39p 15.25p 15.39p 0
22/08/2018 15.18p 15.25p 15.18p 15.25p 4465
21/08/2018 15.06p 15.13p 15.06p 15.13p 30440
20/08/2018 15.08p 15.10p 15.05p 15.05p 2408
17/08/2018 15.06p 15.08p 15.05p 15.05p 0
16/08/2018 15.06p 15.15p 15.06p 15.08p 9409
15/08/2018 15.06p 15.06p 14.96p 15.00p 4000
14/08/2018 15.10p 15.10p 15.08p 15.09p 2415
13/08/2018 15.26p 15.30p 15.18p 15.19p 5366
10/08/2018 15.12p 15.50p 15.10p 15.36p 5587464
09/08/2018 15.16p 15.25p 15.14p 15.21p 118557
08/08/2018 15.24p 15.26p 15.26p 15.26p 0
07/08/2018 15.24p 15.26p 15.24p 15.26p 375
06/08/2018 15.30p 15.35p 15.30p 15.35p 2000
03/08/2018 15.10p 15.20p 14.96p 15.06p 4192
02/08/2018 14.84p 15.02p 14.84p 15.02p 1914
01/08/2018 14.90p 14.94p 14.80p 14.94p 12240
31/07/2018 15.00p 15.00p 14.93p 15.00p 1380
30/07/2018 15.22p 15.22p 15.10p 15.10p 1745
27/07/2018 14.88p 15.10p 15.05p 15.10p 0
26/07/2018 14.88p 15.05p 14.88p 15.05p 810
25/07/2018 15.06p 15.15p 15.05p 15.05p 0
24/07/2018 15.06p 15.15p 15.06p 15.15p 654
23/07/2018 15.12p 15.12p 15.05p 15.05p 54340
20/07/2018 15.14p 15.14p 15.05p 15.05p 4736
19/07/2018 15.00p 15.05p 14.92p 15.05p 57000
18/07/2018 15.15p 15.15p 15.05p 15.05p 4199
17/07/2018 15.10p 15.15p 15.02p 15.15p 3000
16/07/2018 15.30p 15.30p 15.12p 15.25p 1900
13/07/2018 15.06p 15.10p 15.06p 15.10p 66400
12/07/2018 14.82p 15.00p 14.82p 15.00p 200460
11/07/2018 14.78p 14.85p 14.76p 14.85p 8241
10/07/2018 14.74p 15.00p 14.74p 14.95p 192619
09/07/2018 14.66p 14.78p 14.75p 14.78p 20018
06/07/2018 14.66p 14.75p 14.66p 14.75p 3310
05/07/2018 14.68p 14.77p 14.68p 14.74p 100000
04/07/2018 14.82p 14.85p 14.80p 14.85p 2000
03/07/2018 14.60p 15.10p 14.60p 15.00p 3643586
02/07/2018 14.40p 14.60p 14.40p 14.45p 1105400
29/06/2018 14.50p 14.55p 14.55p 14.55p 0
28/06/2018 14.50p 14.55p 14.50p 14.55p 2240
27/06/2018 14.70p 14.70p 14.70p 14.70p 1000
26/06/2018 14.80p 14.85p 14.66p 14.85p 3978
25/06/2018 15.00p 15.00p 14.90p 14.90p 1455549
22/06/2018 14.80p 14.90p 14.76p 14.90p 1068952
21/06/2018 14.98p 14.98p 14.80p 14.87p 78241
20/06/2018 14.94p 15.07p 14.94p 14.95p 2170
19/06/2018 14.80p 14.86p 14.74p 14.85p 5000
18/06/2018 14.94p 14.98p 14.90p 14.98p 6289
15/06/2018 14.94p 15.00p 14.90p 14.93p 18049
14/06/2018 15.00p 15.02p 14.91p 15.02p 8423
13/06/2018 14.70p 14.80p 14.70p 14.80p 80594
12/06/2018 14.52p 14.60p 14.50p 14.60p 67807
11/06/2018 14.45p 14.50p 14.45p 14.50p 4810
08/06/2018 14.60p 14.60p 14.32p 14.40p 488484
07/06/2018 19.90p 19.90p 14.62p 14.73p 30322
06/06/2018 14.52p 15.00p 14.52p 14.75p 8158962
05/06/2018 14.30p 14.35p 14.30p 14.35p 69930
04/06/2018 14.10p 14.33p 14.05p 14.33p 38675
01/06/2018 13.80p 14.00p 13.80p 14.00p 30910
31/05/2018 13.97p 13.98p 13.90p 13.90p 1102000
30/05/2018 13.91p 14.00p 13.84p 14.00p 10271
29/05/2018 13.85p 13.98p 13.85p 13.95p 1050392

*Close Price adjusted for both dividends and splits