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
20/02/2018 2.16p 2.17p 2.11p 2.14p 14939
19/02/2018 2.19p 2.20p 2.19p 2.20p 110
16/02/2018 2.17p 2.23p 2.17p 2.20p 371885
15/02/2018 2.17p 2.18p 2.14p 2.15p 9849
14/02/2018 2.17p 2.17p 2.11p 2.11p 56957
13/02/2018 2.13p 2.17p 2.10p 2.14p 24763
12/02/2018 2.16p 2.16p 2.13p 2.13p 6525
09/02/2018 2.14p 2.16p 2.08p 2.16p 44317
08/02/2018 2.12p 2.15p 2.10p 2.14p 20524
07/02/2018 2.08p 2.15p 2.07p 2.13p 16592
06/02/2018 2.03p 2.11p 2.03p 2.10p 15032
05/02/2018 2.13p 2.14p 2.08p 2.11p 118233
02/02/2018 2.13p 2.17p 2.13p 2.15p 6948
01/02/2018 2.15p 2.16p 2.15p 2.16p 1122
31/01/2018 2.16p 2.18p 2.16p 2.16p 5076
30/01/2018 2.27p 2.27p 2.17p 2.21p 17825
29/01/2018 2.21p 2.24p 2.21p 2.24p 1629
26/01/2018 2.25p 2.27p 2.22p 2.26p 32402
25/01/2018 2.33p 2.34p 2.32p 2.32p 1990
24/01/2018 2.28p 2.33p 2.27p 2.32p 13323
23/01/2018 2.37p 2.40p 2.32p 2.36p 19353
22/01/2018 2.38p 2.38p 2.37p 2.38p 33953
19/01/2018 2.41p 2.44p 2.40p 2.43p 101925
18/01/2018 2.37p 2.41p 2.37p 2.41p 38506
17/01/2018 2.36p 2.41p 2.36p 2.38p 4783
16/01/2018 2.36p 2.41p 2.36p 2.38p 79046
15/01/2018 2.38p 2.39p 2.35p 2.35p 50725
12/01/2018 2.38p 2.39p 2.35p 2.38p 63410
11/01/2018 2.36p 2.39p 2.35p 2.35p 55392
10/01/2018 2.30p 2.38p 2.28p 2.38p 56412
09/01/2018 2.30p 2.32p 2.30p 2.30p 9258
08/01/2018 2.26p 2.32p 2.26p 2.30p 98663
05/01/2018 2.20p 2.28p 2.20p 2.28p 109065
04/01/2018 2.20p 2.21p 2.17p 2.21p 4462
03/01/2018 2.27p 2.28p 2.21p 2.22p 15528
02/01/2018 2.28p 2.28p 2.26p 2.26p 12310
29/12/2017 2.17p 2.27p 2.17p 2.22p 10604
28/12/2017 2.23p 2.25p 2.23p 2.25p 9301
27/12/2017 2.17p 2.23p 2.17p 2.20p 15644
22/12/2017 2.22p 2.25p 2.17p 2.17p 2861
21/12/2017 2.20p 2.27p 2.17p 2.17p 9854
20/12/2017 2.20p 2.28p 2.20p 2.26p 5425
19/12/2017 2.27p 2.31p 2.23p 2.25p 4931
18/12/2017 2.24p 2.26p 2.22p 2.23p 5133
15/12/2017 2.30p 2.31p 2.28p 2.28p 6713
14/12/2017 2.30p 2.30p 2.26p 2.30p 11545
13/12/2017 2.28p 2.30p 2.26p 2.30p 14224
12/12/2017 2.25p 2.28p 2.25p 2.25p 16513
11/12/2017 2.25p 2.27p 2.20p 2.23p 14589
08/12/2017 2.22p 2.24p 2.22p 2.22p 2354
07/12/2017 2.23p 2.25p 2.23p 2.25p 762
06/12/2017 2.16p 2.22p 2.15p 2.20p 11863
05/12/2017 2.23p 2.23p 2.20p 2.20p 6335
04/12/2017 2.21p 2.21p 2.15p 2.20p 7751
01/12/2017 2.20p 2.24p 2.20p 2.20p 8947
30/11/2017 2.21p 2.23p 2.19p 2.22p 37027
29/11/2017 2.17p 2.20p 2.15p 2.20p 11131
28/11/2017 2.12p 2.15p 2.12p 2.14p 6092
27/11/2017 2.14p 2.14p 2.12p 2.14p 2417
24/11/2017 2.14p 2.17p 2.13p 2.14p 4170
23/11/2017 2.13p 2.13p 2.13p 2.13p 0
22/11/2017 2.13p 2.13p 2.13p 2.13p 54
21/11/2017 2.13p 2.14p 2.12p 2.13p 2213
20/11/2017 2.15p 2.15p 2.12p 2.12p 6913
17/11/2017 2.13p 2.13p 2.12p 2.12p 3758
16/11/2017 2.12p 2.12p 2.09p 2.12p 3825
15/11/2017 2.04p 2.09p 2.04p 2.08p 13486
14/11/2017 2.07p 2.10p 2.07p 2.09p 32055
13/11/2017 2.03p 2.10p 2.03p 2.06p 2349
10/11/2017 2.01p 2.06p 1.99p 2.03p 23443
09/11/2017 2.00p 2.06p 2.00p 2.06p 12322
08/11/2017 2.00p 2.05p 1.97p 2.05p 27067
07/11/2017 1.98p 2.03p 1.95p 2.01p 47198
06/11/2017 1.95p 1.99p 1.93p 1.96p 20106
03/11/2017 1.96p 1.97p 1.93p 1.96p 4710
02/11/2017 1.92p 1.99p 1.92p 1.96p 5455
01/11/2017 1.97p 1.97p 1.97p 1.97p 12907
31/10/2017 1.91p 1.96p 1.91p 1.95p 15733
30/10/2017 1.94p 1.95p 1.90p 1.94p 4481
27/10/2017 1.94p 1.94p 1.89p 1.91p 3479486
26/10/2017 1.89p 1.95p 1.89p 1.94p 10188
25/10/2017 1.91p 1.91p 1.88p 1.89p 19366
24/10/2017 1.92p 1.92p 1.90p 1.91p 6962
23/10/2017 1.90p 1.95p 1.89p 1.95p 6388
20/10/2017 1.94p 1.95p 1.91p 1.95p 2712
19/10/2017 1.95p 2.02p 1.90p 1.92p 203799
18/10/2017 1.99p 2.00p 1.97p 1.99p 9850
17/10/2017 1.97p 2.01p 1.97p 2.01p 19754
16/10/2017 1.97p 1.98p 1.97p 1.98p 7803
13/10/2017 1.97p 2.02p 1.97p 2.02p 14542
12/10/2017 1.95p 1.99p 1.90p 1.95p 8690
11/10/2017 1.95p 1.97p 1.91p 1.97p 10833
10/10/2017 2.02p 2.02p 1.96p 1.97p 9777
09/10/2017 2.00p 2.00p 1.98p 1.98p 47278
06/10/2017 2.00p 2.00p 1.96p 1.98p 15553
05/10/2017 1.97p 1.97p 1.96p 1.96p 16
04/10/2017 1.97p 1.99p 1.92p 1.98p 451055
03/10/2017 1.95p 1.95p 1.92p 1.95p 185617
02/10/2017 1.86p 1.94p 1.86p 1.93p 14234
29/09/2017 1.83p 1.87p 1.83p 1.85p 25390
28/09/2017 1.88p 1.88p 1.83p 1.83p 227604
27/09/2017 1.80p 1.85p 1.80p 1.85p 6573
26/09/2017 1.84p 1.85p 1.78p 1.81p 42461
25/09/2017 1.90p 1.90p 1.84p 1.86p 55571
22/09/2017 1.83p 1.86p 1.83p 1.84p 118143
21/09/2017 1.82p 1.86p 1.82p 1.84p 36355
20/09/2017 1.71p 1.82p 1.70p 1.80p 745090
19/09/2017 1.68p 1.70p 1.67p 1.69p 22391
18/09/2017 1.69p 1.69p 1.65p 1.68p 5510
15/09/2017 1.67p 1.69p 1.67p 1.69p 1752
14/09/2017 1.70p 1.70p 1.68p 1.68p 11358
13/09/2017 1.69p 1.70p 1.69p 1.69p 1270189
12/09/2017 1.68p 1.64p 1.64p 1.64p 17611
11/09/2017 1.68p 1.68p 1.64p 1.64p 16468
08/09/2017 1.69p 1.71p 1.67p 1.71p 60791
07/09/2017 1.71p 1.72p 1.70p 1.70p 16555
06/09/2017 1.73p 1.74p 1.74p 1.74p 55380
05/09/2017 1.73p 1.74p 1.72p 1.74p 7748
04/09/2017 1.78p 1.78p 1.74p 1.74p 2802
01/09/2017 1.74p 1.77p 1.73p 1.75p 805716
31/08/2017 1.73p 1.75p 1.74p 1.75p 1374
30/08/2017 1.73p 1.75p 1.73p 1.74p 6482
29/08/2017 1.80p 1.80p 1.74p 1.75p 20597
25/08/2017 1.85p 1.89p 1.83p 1.86p 15164
24/08/2017 1.89p 1.89p 1.80p 1.85p 26668
23/08/2017 1.83p 1.88p 1.83p 1.88p 12137
22/08/2017 1.88p 1.88p 1.84p 1.87p 1835
21/08/2017 1.85p 1.87p 1.83p 1.87p 13705
18/08/2017 1.91p 1.91p 1.84p 1.84p 18866
17/08/2017 1.94p 1.95p 1.89p 1.91p 38803
16/08/2017 1.96p 1.96p 1.93p 1.93p 11740
15/08/2017 1.95p 1.95p 1.92p 1.95p 139571
14/08/2017 1.98p 1.98p 1.92p 1.93p 108995
11/08/2017 1.90p 1.98p 1.87p 1.95p 697844
10/08/2017 1.89p 1.90p 1.84p 1.86p 36282
09/08/2017 1.87p 1.87p 1.82p 1.84p 41996
08/08/2017 1.89p 1.90p 1.88p 1.88p 2300
07/08/2017 1.92p 1.92p 1.88p 1.88p 150631
04/08/2017 1.89p 1.91p 1.89p 1.91p 2969813
03/08/2017 1.94p 1.94p 1.85p 1.91p 25159
02/08/2017 2.03p 2.03p 1.95p 1.97p 14125
01/08/2017 2.06p 2.06p 2.04p 2.04p 9882
31/07/2017 2.13p 2.13p 2.04p 2.06p 1555857
28/07/2017 2.11p 2.13p 2.11p 2.11p 8117
27/07/2017 2.15p 2.18p 2.10p 2.14p 79259
26/07/2017 2.38p 2.38p 2.14p 2.15p 29233
25/07/2017 2.50p 2.50p 2.47p 2.47p 2518
24/07/2017 2.44p 2.48p 2.41p 2.45p 1158
21/07/2017 2.47p 2.50p 2.41p 2.41p 8007
20/07/2017 2.50p 2.50p 2.48p 2.49p 1967
19/07/2017 2.48p 2.54p 2.44p 2.46p 42204
18/07/2017 2.55p 2.55p 2.52p 2.54p 54642
17/07/2017 2.60p 2.61p 2.59p 2.59p 57127
14/07/2017 2.60p 2.62p 2.60p 2.62p 41920
13/07/2017 2.66p 2.66p 2.63p 2.65p 469641
12/07/2017 2.70p 2.70p 2.63p 2.65p 8427
11/07/2017 2.67p 2.67p 2.64p 2.64p 8479
10/07/2017 2.67p 2.72p 2.67p 2.67p 44655
07/07/2017 2.72p 2.76p 2.67p 2.68p 7266
06/07/2017 2.75p 2.75p 2.74p 2.74p 4012
05/07/2017 2.78p 2.85p 2.76p 2.79p 3916
04/07/2017 2.71p 2.71p 2.70p 2.71p 2320
03/07/2017 2.71p 2.77p 2.71p 2.74p 4165
30/06/2017 2.78p 2.79p 2.76p 2.77p 20470
29/06/2017 2.82p 2.84p 2.82p 2.84p 10078
28/06/2017 2.85p 2.84p 2.84p 2.84p 2405
27/06/2017 2.85p 2.85p 2.84p 2.84p 388
26/06/2017 2.89p 2.89p 2.84p 2.84p 5711
23/06/2017 2.92p 2.92p 2.78p 2.78p 129892
22/06/2017 2.85p 2.88p 2.85p 2.86p 50264
21/06/2017 2.85p 2.92p 2.85p 2.86p 3182
20/06/2017 2.90p 2.86p 2.86p 2.86p 0
19/06/2017 2.90p 2.90p 2.83p 2.86p 579
16/06/2017 2.85p 2.88p 2.84p 2.86p 7635
15/06/2017 2.80p 2.88p 2.80p 2.86p 2699
14/06/2017 2.88p 2.88p 2.86p 2.86p 33001
13/06/2017 2.85p 2.88p 2.85p 2.86p 11520
12/06/2017 2.84p 2.88p 2.84p 2.86p 5954
09/06/2017 2.88p 2.88p 2.87p 2.87p 3373
08/06/2017 2.84p 2.90p 2.80p 2.80p 30381
07/06/2017 2.86p 2.87p 2.84p 2.87p 4075
06/06/2017 2.86p 2.92p 2.86p 2.92p 1547
05/06/2017 2.83p 2.88p 2.88p 2.88p 0
02/06/2017 2.83p 2.94p 2.83p 2.88p 9351
01/06/2017 2.81p 2.81p 2.75p 2.79p 9861
31/05/2017 2.75p 2.80p 2.75p 2.79p 121178
30/05/2017 2.75p 2.75p 2.75p 2.75p 500
26/05/2017 2.81p 2.85p 2.79p 2.82p 34493
25/05/2017 2.83p 2.86p 2.71p 2.79p 118425
24/05/2017 2.78p 2.81p 2.78p 2.78p 19333
23/05/2017 2.70p 2.74p 2.68p 2.72p 36889
22/05/2017 2.68p 2.72p 2.66p 2.67p 10129
19/05/2017 2.68p 2.68p 2.64p 2.64p 7690
18/05/2017 2.63p 2.66p 2.62p 2.64p 13758
17/05/2017 2.68p 2.68p 2.62p 2.62p 10309
16/05/2017 2.66p 2.66p 2.64p 2.64p 18742
15/05/2017 2.71p 2.74p 2.68p 2.71p 11573
12/05/2017 2.71p 2.75p 2.71p 2.71p 72838
11/05/2017 2.74p 2.74p 2.73p 2.74p 14877
10/05/2017 2.70p 2.74p 2.68p 2.72p 471291

*Close Price adjusted for both dividends and splits