Permanent TSB Group Holdings (CDI) (IL0A) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Permanent TSB Group Holdings (CDI)

Date Open High Low Close* Volume
04/12/2018 1.75p 1.81p 1.73p 1.73p 36591
03/12/2018 1.75p 1.81p 1.75p 1.79p 214164
30/11/2018 1.72p 1.73p 1.70p 1.70p 357249
29/11/2018 1.65p 1.71p 1.65p 1.70p 465210
28/11/2018 1.68p 1.68p 1.57p 1.59p 106564
27/11/2018 1.70p 1.73p 1.68p 1.68p 31105
26/11/2018 1.78p 1.78p 1.70p 1.74p 19276
23/11/2018 1.77p 1.77p 1.72p 1.75p 15017
22/11/2018 1.73p 1.77p 1.71p 1.74p 6866
21/11/2018 1.80p 1.80p 1.73p 1.73p 34162
20/11/2018 1.80p 1.81p 1.78p 1.78p 124438
19/11/2018 1.86p 1.86p 1.80p 1.82p 6811
16/11/2018 1.83p 1.83p 1.82p 1.82p 10000
15/11/2018 1.84p 1.84p 1.80p 1.82p 47184
14/11/2018 1.90p 1.90p 1.85p 1.87p 25009
13/11/2018 1.86p 1.87p 1.85p 1.87p 45907
12/11/2018 1.85p 1.91p 1.85p 1.85p 1214
09/11/2018 1.91p 1.91p 1.88p 1.89p 5156
08/11/2018 1.94p 1.94p 1.92p 1.94p 14283
07/11/2018 1.95p 1.95p 1.90p 1.90p 30809
06/11/2018 1.92p 1.94p 1.91p 1.94p 20986
05/11/2018 1.93p 1.98p 1.93p 1.94p 5651
02/11/2018 1.96p 1.97p 1.94p 1.94p 26656
01/11/2018 1.91p 1.94p 1.88p 1.94p 29898
31/10/2018 1.90p 1.90p 1.87p 1.87p 10185
30/10/2018 1.89p 1.90p 1.84p 1.87p 21902
29/10/2018 1.90p 1.90p 1.86p 1.86p 2805
26/10/2018 1.84p 1.87p 1.83p 1.86p 48655
25/10/2018 1.88p 1.90p 1.87p 1.87p 31262
24/10/2018 1.94p 1.94p 1.91p 1.92p 9052
23/10/2018 1.94p 1.97p 1.93p 1.93p 11349
22/10/2018 1.93p 2.00p 1.92p 1.92p 22243
19/10/2018 2.01p 2.05p 1.96p 1.96p 62450
18/10/2018 2.06p 2.06p 2.01p 2.01p 35105
17/10/2018 2.10p 2.10p 2.03p 2.04p 1662
16/10/2018 2.10p 2.10p 2.01p 2.01p 8679
15/10/2018 2.08p 2.08p 2.06p 2.06p 31160
12/10/2018 2.08p 2.15p 2.08p 2.09p 178484
11/10/2018 2.12p 2.12p 2.09p 2.10p 2255
10/10/2018 2.10p 2.15p 2.10p 2.12p 13107
09/10/2018 2.11p 2.12p 2.11p 2.12p 20
08/10/2018 2.12p 2.12p 2.11p 2.12p 382
05/10/2018 2.13p 2.13p 2.11p 2.13p 2519
04/10/2018 2.11p 2.12p 2.11p 2.11p 4761
03/10/2018 2.13p 2.13p 2.11p 2.12p 3206
02/10/2018 2.08p 2.15p 2.08p 2.12p 3406
01/10/2018 2.11p 2.13p 2.11p 2.11p 1594
28/09/2018 2.11p 2.13p 2.05p 2.13p 49076
27/09/2018 2.14p 2.14p 2.12p 2.12p 1339
26/09/2018 2.12p 2.13p 2.12p 2.13p 8547
25/09/2018 2.16p 2.16p 2.13p 2.13p 3364
24/09/2018 2.18p 2.18p 2.14p 2.17p 30326
21/09/2018 2.15p 2.15p 2.14p 2.14p 18159
20/09/2018 2.15p 2.15p 2.13p 2.13p 1008
19/09/2018 2.11p 2.15p 2.10p 2.10p 3564
18/09/2018 2.12p 2.13p 2.09p 2.09p 133291
17/09/2018 2.10p 2.12p 2.09p 2.09p 20499
14/09/2018 2.10p 2.12p 2.08p 2.08p 7809
13/09/2018 2.10p 2.10p 2.09p 2.09p 7979
12/09/2018 2.05p 2.07p 2.05p 2.07p 10821
11/09/2018 2.06p 2.11p 2.06p 2.09p 459
10/09/2018 2.08p 2.09p 2.08p 2.09p 200
07/09/2018 2.08p 2.09p 2.06p 2.09p 1035
06/09/2018 2.06p 2.08p 2.06p 2.08p 3551
05/09/2018 2.12p 2.12p 2.06p 2.09p 2934
04/09/2018 2.09p 2.09p 2.09p 2.09p 1938
03/09/2018 2.09p 2.09p 2.09p 2.09p 180
31/08/2018 2.08p 2.12p 2.05p 2.05p 20053
30/08/2018 2.12p 2.12p 2.08p 2.08p 34503
29/08/2018 2.07p 2.12p 2.04p 2.09p 18914
28/08/2018 2.17p 2.17p 2.10p 2.10p 267002
24/08/2018 2.11p 2.13p 2.06p 2.06p 31462
23/08/2018 2.13p 2.13p 2.08p 2.08p 26140
22/08/2018 2.09p 2.09p 2.06p 2.06p 2186
21/08/2018 2.10p 2.10p 2.10p 2.10p 40532
20/08/2018 2.06p 2.08p 2.05p 2.08p 9295
17/08/2018 2.11p 2.12p 2.08p 2.08p 47410
16/08/2018 2.04p 2.05p 2.04p 2.04p 2636
15/08/2018 2.06p 2.07p 2.05p 2.07p 13031
14/08/2018 2.06p 2.08p 2.06p 2.06p 28744
13/08/2018 2.11p 2.13p 2.11p 2.13p 1227
10/08/2018 2.10p 2.10p 2.09p 2.09p 14709
09/08/2018 2.15p 2.15p 2.10p 2.10p 59861
08/08/2018 2.15p 2.15p 2.10p 2.10p 75063
07/08/2018 2.14p 2.14p 2.10p 2.10p 6232
06/08/2018 2.15p 2.15p 2.10p 2.10p 346
03/08/2018 2.13p 2.13p 2.06p 2.10p 35230
02/08/2018 2.12p 2.13p 2.10p 2.12p 24949
01/08/2018 2.12p 2.14p 2.10p 2.12p 43148
31/07/2018 1.98p 2.14p 1.97p 2.13p 357820
30/07/2018 1.96p 1.96p 1.95p 1.95p 15974
27/07/2018 1.96p 1.97p 1.96p 1.96p 413
26/07/2018 1.97p 1.99p 1.96p 1.98p 95854
25/07/2018 2.00p 2.01p 2.01p 2.01p 0
24/07/2018 2.00p 2.01p 2.00p 2.01p 1301
23/07/2018 2.02p 2.02p 2.01p 2.01p 721
20/07/2018 2.02p 2.05p 2.01p 2.03p 11987
19/07/2018 2.00p 2.00p 2.00p 2.00p 61
18/07/2018 2.05p 2.05p 1.98p 2.01p 58429
17/07/2018 2.04p 2.04p 2.01p 2.01p 5567
16/07/2018 1.98p 2.03p 1.98p 2.03p 26871
13/07/2018 1.94p 1.98p 1.93p 1.97p 10254
12/07/2018 1.93p 1.97p 1.93p 1.97p 6041
11/07/2018 1.96p 1.97p 1.93p 1.97p 11721
10/07/2018 2.00p 2.00p 1.94p 1.97p 22578
09/07/2018 1.99p 2.00p 1.98p 1.98p 178
06/07/2018 1.95p 1.98p 1.93p 1.98p 6302
05/07/2018 1.94p 2.00p 1.94p 2.00p 4137
04/07/2018 1.94p 1.99p 1.94p 1.98p 1432
03/07/2018 1.95p 1.98p 1.93p 1.97p 24626
02/07/2018 1.95p 1.95p 1.91p 1.93p 61849
29/06/2018 1.94p 2.00p 1.94p 1.96p 27114
28/06/2018 1.98p 1.98p 1.98p 1.98p 67
27/06/2018 1.98p 1.98p 1.97p 1.98p 2965
26/06/2018 1.93p 1.97p 1.93p 1.94p 59645
25/06/2018 1.89p 1.93p 1.89p 1.93p 62843
22/06/2018 1.89p 1.89p 1.86p 1.86p 1801
21/06/2018 1.82p 1.89p 1.82p 1.86p 21414
20/06/2018 1.78p 1.82p 1.78p 1.82p 79694
19/06/2018 1.79p 1.82p 1.73p 1.75p 188487
18/06/2018 1.73p 1.77p 1.73p 1.76p 7314
15/06/2018 1.75p 1.80p 1.73p 1.73p 63904
14/06/2018 1.74p 1.78p 1.73p 1.75p 66254
13/06/2018 1.75p 1.75p 1.73p 1.74p 3273
12/06/2018 1.75p 1.76p 1.75p 1.76p 3294
11/06/2018 1.73p 1.76p 1.73p 1.76p 16449
08/06/2018 1.73p 1.76p 1.73p 1.73p 219476
07/06/2018 1.75p 1.78p 1.73p 1.75p 70508
06/06/2018 1.79p 1.80p 1.75p 1.75p 93646
05/06/2018 1.80p 1.80p 1.75p 1.75p 71033
04/06/2018 1.77p 1.85p 1.77p 1.85p 47231
01/06/2018 1.72p 1.80p 1.72p 1.77p 39798
31/05/2018 1.75p 1.79p 1.72p 1.72p 5943
30/05/2018 1.76p 1.80p 1.76p 1.77p 64070
29/05/2018 1.78p 1.80p 1.72p 1.76p 316740
25/05/2018 1.83p 1.85p 1.79p 1.79p 83641
24/05/2018 1.82p 1.82p 1.81p 1.81p 4464
23/05/2018 1.80p 1.85p 1.79p 1.79p 226251
22/05/2018 1.78p 1.78p 1.76p 1.76p 8945
21/05/2018 1.74p 1.78p 1.72p 1.72p 20995
18/05/2018 1.69p 1.72p 1.69p 1.72p 1201
17/05/2018 1.74p 1.74p 1.69p 1.69p 25674
16/05/2018 1.72p 1.74p 1.68p 1.70p 96004
15/05/2018 1.78p 1.78p 1.73p 1.73p 39950
14/05/2018 1.72p 1.77p 1.72p 1.75p 19828
11/05/2018 1.74p 1.74p 1.69p 1.69p 3313
10/05/2018 1.72p 1.74p 1.70p 1.72p 762
09/05/2018 1.73p 1.77p 1.72p 1.73p 22816
08/05/2018 1.79p 1.79p 1.76p 1.76p 4429
04/05/2018 1.73p 1.79p 1.73p 1.76p 76
03/05/2018 1.79p 1.79p 1.73p 1.76p 9866
02/05/2018 1.75p 1.76p 1.74p 1.76p 16839
01/05/2018 1.78p 1.78p 1.74p 1.74p 15632
30/04/2018 1.81p 1.81p 1.74p 1.74p 13972
27/04/2018 1.77p 1.81p 1.75p 1.77p 4677
26/04/2018 1.80p 1.80p 1.75p 1.77p 2239
25/04/2018 1.79p 1.79p 1.74p 1.74p 31022
24/04/2018 1.80p 1.84p 1.80p 1.82p 2456
23/04/2018 1.84p 1.86p 1.80p 1.82p 14608
20/04/2018 1.85p 1.85p 1.81p 1.82p 5638
19/04/2018 1.88p 1.88p 1.81p 1.86p 314
18/04/2018 1.83p 1.84p 1.80p 1.80p 21715
17/04/2018 1.83p 1.83p 1.80p 1.82p 8109
16/04/2018 1.84p 1.90p 1.80p 1.80p 14398
13/04/2018 1.85p 1.88p 1.85p 1.88p 10
12/04/2018 1.86p 1.91p 1.86p 1.88p 17954
11/04/2018 1.85p 1.88p 1.85p 1.88p 93370
10/04/2018 1.93p 1.93p 1.90p 1.92p 19795
09/04/2018 1.98p 1.98p 1.95p 1.95p 15679
06/04/2018 1.97p 1.98p 1.95p 1.95p 34526
05/04/2018 2.03p 2.03p 2.02p 2.02p 73472
04/04/2018 1.98p 2.00p 1.98p 1.98p 39983
03/04/2018 1.98p 1.98p 1.95p 1.97p 11159
29/03/2018 1.95p 2.04p 1.95p 2.03p 9013
28/03/2018 1.97p 2.04p 1.92p 2.04p 3689
27/03/2018 1.97p 1.97p 1.92p 1.96p 146869
26/03/2018 1.91p 1.97p 1.91p 1.96p 723
23/03/2018 1.89p 1.97p 1.87p 1.96p 3195
22/03/2018 1.89p 1.89p 1.86p 1.88p 788
21/03/2018 1.89p 1.89p 1.87p 1.89p 2754
20/03/2018 1.90p 1.93p 1.88p 1.88p 15708
19/03/2018 1.96p 1.97p 1.90p 1.90p 5951
16/03/2018 1.96p 2.00p 1.96p 1.99p 4243
15/03/2018 1.94p 2.00p 1.92p 1.96p 11740
14/03/2018 1.95p 1.95p 1.83p 1.91p 37723
13/03/2018 1.98p 2.00p 1.95p 1.95p 48721
12/03/2018 1.99p 2.01p 1.96p 1.99p 46869
09/03/2018 2.03p 2.05p 2.02p 2.03p 4537
08/03/2018 2.02p 2.07p 2.02p 2.06p 20145
07/03/2018 2.01p 2.05p 2.01p 2.03p 10875
06/03/2018 2.03p 2.05p 1.97p 1.98p 15559
05/03/2018 2.03p 2.03p 2.00p 2.02p 2017
02/03/2018 2.05p 2.05p 2.05p 2.05p 238
01/03/2018 2.01p 2.05p 2.00p 2.05p 226396
28/02/2018 2.03p 2.06p 2.02p 2.02p 67850
27/02/2018 2.03p 2.07p 2.03p 2.07p 11990
26/02/2018 2.03p 2.06p 2.03p 2.06p 27743
23/02/2018 2.01p 2.08p 2.00p 2.08p 17993
22/02/2018 2.04p 2.05p 2.01p 2.05p 26298
21/02/2018 2.10p 2.10p 2.03p 2.07p 23559

*Close Price adjusted for both dividends and splits