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
09/05/2017 2.57p 2.62p 2.55p 2.55p 16143
08/05/2017 2.52p 2.60p 2.49p 2.58p 555177
05/05/2017 2.50p 2.51p 2.41p 2.49p 3252
04/05/2017 2.45p 2.45p 2.41p 2.45p 5923
03/05/2017 2.40p 2.45p 2.40p 2.45p 2206
02/05/2017 2.41p 2.45p 2.41p 2.45p 681
28/04/2017 2.42p 2.45p 2.40p 2.45p 8006
27/04/2017 2.46p 2.50p 2.44p 2.45p 63899
26/04/2017 2.47p 2.47p 2.45p 2.45p 409591
25/04/2017 2.45p 2.47p 2.44p 2.45p 158488
24/04/2017 2.36p 2.46p 2.35p 2.42p 162673
21/04/2017 2.29p 2.32p 2.29p 2.31p 11841
20/04/2017 2.32p 2.32p 2.27p 2.30p 5667
19/04/2017 2.31p 2.36p 2.30p 2.34p 13952
18/04/2017 2.39p 2.39p 2.28p 2.32p 16532
13/04/2017 2.39p 2.39p 2.35p 2.35p 3117
12/04/2017 2.33p 2.34p 2.30p 2.34p 13448
11/04/2017 2.32p 2.38p 2.32p 2.35p 3289
10/04/2017 2.33p 2.35p 2.32p 2.35p 4034
07/04/2017 2.35p 2.39p 2.35p 2.36p 9651
06/04/2017 2.40p 2.45p 2.38p 2.40p 5804
05/04/2017 2.41p 2.42p 2.35p 2.40p 312853
04/04/2017 2.38p 2.38p 2.35p 2.36p 4754
03/04/2017 2.43p 2.44p 2.37p 2.41p 8374
31/03/2017 2.42p 2.45p 2.40p 2.41p 69435
30/03/2017 2.42p 2.43p 2.39p 2.41p 6840
29/03/2017 2.41p 2.42p 2.36p 2.41p 21710
28/03/2017 2.38p 2.43p 2.38p 2.38p 1128447
27/03/2017 2.36p 2.38p 2.36p 2.38p 161
24/03/2017 2.35p 2.40p 2.35p 2.39p 4224
23/03/2017 2.40p 2.40p 2.37p 2.40p 12510
22/03/2017 2.38p 2.39p 2.35p 2.39p 38014
21/03/2017 2.46p 2.46p 2.39p 2.42p 25054
20/03/2017 2.40p 2.44p 2.38p 2.41p 53446
17/03/2017 2.45p 2.49p 2.44p 2.44p 43246
16/03/2017 2.52p 2.52p 2.47p 2.51p 9838
15/03/2017 2.59p 2.59p 2.48p 2.50p 20222
14/03/2017 2.64p 2.64p 2.57p 2.59p 45225
13/03/2017 2.70p 2.70p 2.64p 2.68p 3149
10/03/2017 2.65p 2.72p 2.65p 2.69p 4677
09/03/2017 2.72p 2.75p 2.65p 2.68p 47862
08/03/2017 2.74p 2.79p 2.72p 2.79p 6416
07/03/2017 2.70p 2.80p 2.70p 2.76p 9888
06/03/2017 2.70p 2.77p 2.70p 2.76p 1724
03/03/2017 2.75p 2.79p 2.75p 2.76p 3739
02/03/2017 2.71p 2.75p 2.70p 2.75p 2165
01/03/2017 2.72p 2.75p 2.68p 2.75p 13392
28/02/2017 2.68p 2.72p 2.65p 2.66p 113391
27/02/2017 2.68p 2.68p 2.64p 2.64p 3312
24/02/2017 2.62p 2.66p 2.62p 2.64p 8137
23/02/2017 2.63p 2.68p 2.61p 2.63p 12955
22/02/2017 2.65p 2.68p 2.63p 2.67p 16766
21/02/2017 2.68p 2.69p 2.65p 2.68p 14345
20/02/2017 2.67p 2.69p 2.63p 2.68p 10019
17/02/2017 2.68p 2.70p 2.63p 2.66p 14685
16/02/2017 2.71p 2.74p 2.68p 2.74p 3508
15/02/2017 2.72p 2.75p 2.70p 2.74p 14366
14/02/2017 2.64p 2.70p 2.63p 2.65p 6302
13/02/2017 2.65p 2.65p 2.59p 2.65p 12164
10/02/2017 2.59p 2.62p 2.59p 2.59p 1926
09/02/2017 2.57p 2.59p 2.56p 2.57p 8506
08/02/2017 2.56p 2.60p 2.53p 2.58p 3034
07/02/2017 2.65p 2.65p 2.57p 2.57p 17124
06/02/2017 2.75p 2.75p 2.65p 2.68p 13945
03/02/2017 2.67p 2.75p 2.64p 2.71p 27999
02/02/2017 2.71p 2.71p 2.62p 2.63p 488112
01/02/2017 2.77p 2.77p 2.68p 2.71p 25990
31/01/2017 2.78p 2.78p 2.68p 2.71p 57211
30/01/2017 2.72p 2.76p 2.72p 2.75p 21955
27/01/2017 2.77p 2.78p 2.74p 2.76p 8589
26/01/2017 2.74p 2.81p 2.74p 2.79p 28561
25/01/2017 2.62p 2.69p 2.60p 2.69p 19798
24/01/2017 2.61p 2.68p 2.58p 2.58p 9267
23/01/2017 2.73p 2.73p 2.65p 2.66p 6853
20/01/2017 2.60p 2.68p 2.60p 2.67p 10475
19/01/2017 2.60p 2.69p 2.60p 2.64p 2781
18/01/2017 2.66p 2.67p 2.62p 2.64p 14820
17/01/2017 2.66p 2.72p 2.66p 2.72p 3098
16/01/2017 2.72p 2.72p 2.67p 2.72p 4680
13/01/2017 2.71p 2.78p 2.71p 2.72p 23686
12/01/2017 2.62p 2.70p 2.60p 2.65p 13090
11/01/2017 2.70p 2.70p 2.60p 2.65p 19063
10/01/2017 2.72p 2.73p 2.71p 2.73p 48154
09/01/2017 2.82p 2.82p 2.72p 2.76p 11366
06/01/2017 2.88p 2.88p 2.76p 2.82p 15472
05/01/2017 2.89p 2.89p 2.75p 2.82p 16022
04/01/2017 2.79p 2.88p 2.79p 2.87p 5519
03/01/2017 2.83p 2.84p 2.74p 2.84p 22191
30/12/2016 2.83p 2.83p 2.73p 2.78p 5259
29/12/2016 2.73p 2.79p 2.73p 2.78p 1223
28/12/2016 2.73p 2.80p 2.73p 2.78p 1736
23/12/2016 2.75p 2.78p 2.75p 2.78p 2316
22/12/2016 2.75p 2.78p 2.70p 2.78p 10275
21/12/2016 2.69p 2.75p 2.65p 2.70p 14651
20/12/2016 2.65p 2.69p 2.60p 2.64p 114204
19/12/2016 2.68p 2.73p 2.59p 2.64p 14930
16/12/2016 2.78p 2.80p 2.72p 2.72p 168030
15/12/2016 2.65p 2.74p 2.65p 2.68p 7059
14/12/2016 2.80p 2.80p 2.66p 2.73p 2979
13/12/2016 2.72p 2.77p 2.71p 2.75p 572
12/12/2016 2.81p 2.82p 2.75p 2.75p 15382
09/12/2016 2.71p 2.82p 2.71p 2.75p 3268
08/12/2016 2.77p 2.85p 2.74p 2.75p 6155
07/12/2016 2.76p 2.80p 2.75p 2.75p 13579
06/12/2016 2.57p 2.72p 2.55p 2.72p 6291
05/12/2016 2.54p 2.56p 2.51p 2.51p 6628
02/12/2016 2.53p 2.57p 2.52p 2.52p 43347
01/12/2016 2.45p 2.56p 2.45p 2.52p 1506
30/11/2016 2.49p 2.57p 2.47p 2.52p 24714
29/11/2016 2.55p 2.56p 2.51p 2.55p 26679
28/11/2016 2.53p 2.58p 2.51p 2.55p 29564
25/11/2016 2.60p 2.61p 2.56p 2.61p 12998
24/11/2016 2.60p 2.67p 2.60p 2.67p 6291
23/11/2016 2.67p 2.70p 2.63p 2.70p 10317
22/11/2016 2.63p 2.67p 2.62p 2.63p 6019
21/11/2016 2.75p 2.75p 2.62p 2.65p 1996
18/11/2016 2.65p 2.75p 2.65p 2.65p 5060
17/11/2016 2.60p 2.65p 2.60p 2.65p 13666
16/11/2016 2.73p 2.74p 2.65p 2.70p 24099
15/11/2016 2.84p 2.84p 2.80p 2.80p 2100
14/11/2016 2.79p 2.81p 2.67p 2.80p 15023
11/11/2016 2.64p 2.70p 2.60p 2.61p 21312
10/11/2016 2.58p 2.62p 2.58p 2.60p 5421
09/11/2016 2.48p 2.51p 2.44p 2.49p 6623
08/11/2016 2.59p 2.59p 2.47p 2.47p 57459
07/11/2016 2.41p 2.57p 2.41p 2.48p 8221
04/11/2016 2.39p 2.54p 2.38p 2.47p 2966
03/11/2016 2.39p 2.47p 2.39p 2.47p 1135
02/11/2016 2.40p 2.47p 2.40p 2.47p 3060
01/11/2016 2.47p 2.48p 2.46p 2.47p 316702
31/10/2016 2.48p 2.51p 2.47p 2.47p 14662
28/10/2016 2.49p 2.50p 2.44p 2.46p 35703
27/10/2016 2.39p 2.40p 2.34p 2.40p 12678
26/10/2016 2.39p 2.39p 2.35p 2.35p 26289
25/10/2016 2.37p 2.38p 2.35p 2.35p 6922
24/10/2016 2.45p 2.45p 2.35p 2.35p 12882
21/10/2016 2.40p 2.40p 2.35p 2.35p 14091
20/10/2016 2.33p 2.37p 2.31p 2.35p 5956
19/10/2016 2.30p 2.35p 2.28p 2.35p 672992
18/10/2016 2.33p 2.35p 2.31p 2.35p 8897
17/10/2016 2.36p 2.36p 2.30p 2.35p 122121
14/10/2016 2.32p 2.33p 2.30p 2.30p 10884
13/10/2016 2.23p 2.29p 2.23p 2.28p 260249
12/10/2016 2.30p 2.34p 2.28p 2.31p 40901
11/10/2016 2.18p 2.21p 2.18p 2.21p 5869
10/10/2016 2.16p 2.23p 2.16p 2.17p 9705
07/10/2016 2.16p 2.17p 2.16p 2.17p 5012
06/10/2016 2.26p 2.26p 2.16p 2.16p 56421
05/10/2016 2.24p 2.30p 2.24p 2.25p 11891
04/10/2016 2.20p 2.24p 2.19p 2.19p 16674
03/10/2016 2.08p 2.20p 2.08p 2.13p 38057
30/09/2016 1.92p 2.06p 1.82p 1.97p 21585
29/09/2016 1.91p 1.95p 1.91p 1.95p 9620
28/09/2016 1.89p 1.90p 1.89p 1.90p 6120
27/09/2016 1.87p 1.89p 1.81p 1.88p 9538
26/09/2016 1.90p 1.92p 1.90p 1.91p 1251
23/09/2016 1.93p 1.93p 1.91p 1.91p 8930
22/09/2016 1.96p 1.96p 1.91p 1.91p 8193
21/09/2016 1.87p 1.95p 1.86p 1.95p 100372
20/09/2016 1.91p 1.92p 1.88p 1.91p 3006
19/09/2016 1.88p 1.89p 1.88p 1.89p 1079
16/09/2016 1.90p 1.90p 1.85p 1.85p 7123
15/09/2016 1.95p 1.96p 1.92p 1.92p 3915
14/09/2016 2.00p 2.05p 1.98p 2.05p 2492
13/09/2016 2.03p 2.10p 2.03p 2.03p 3827
12/09/2016 1.95p 2.10p 1.95p 2.03p 15576
09/09/2016 2.09p 2.13p 2.08p 2.08p 125
08/09/2016 2.06p 2.06p 2.02p 2.02p 2267
07/09/2016 2.04p 2.06p 2.02p 2.04p 53668
06/09/2016 2.05p 2.10p 1.99p 2.03p 5327
05/09/2016 2.09p 2.10p 2.04p 2.04p 70
02/09/2016 2.11p 2.11p 2.04p 2.04p 31546
01/09/2016 2.05p 2.10p 2.03p 2.03p 22328
31/08/2016 2.05p 2.11p 1.97p 2.04p 6159
30/08/2016 1.97p 2.15p 1.97p 2.03p 4885
26/08/2016 1.94p 1.96p 1.90p 1.93p 705100
25/08/2016 1.90p 1.96p 1.89p 1.89p 96718
24/08/2016 1.93p 1.93p 1.89p 1.89p 250239
23/08/2016 1.93p 1.93p 1.88p 1.88p 105
22/08/2016 1.85p 1.92p 1.85p 1.87p 401218
19/08/2016 1.93p 1.97p 1.90p 1.91p 7523
18/08/2016 2.04p 2.04p 1.97p 1.97p 460
17/08/2016 1.99p 2.03p 1.95p 1.97p 6006
16/08/2016 2.01p 2.08p 1.93p 1.97p 47990
15/08/2016 2.01p 2.13p 2.00p 2.07p 2181
12/08/2016 2.04p 2.07p 2.02p 2.07p 12
11/08/2016 2.13p 2.13p 2.07p 2.07p 2669
10/08/2016 2.13p 2.13p 2.08p 2.11p 1837
09/08/2016 2.10p 2.13p 2.06p 2.07p 12698
08/08/2016 2.10p 2.13p 2.07p 2.07p 8090
05/08/2016 2.11p 2.12p 2.00p 2.02p 4585
04/08/2016 2.09p 2.13p 1.98p 1.98p 8982
03/08/2016 2.00p 2.10p 2.00p 2.06p 4323
02/08/2016 2.02p 2.09p 2.01p 2.01p 2132
01/08/2016 2.16p 2.16p 2.10p 2.10p 5699
29/07/2016 2.15p 2.19p 2.05p 2.05p 10297
28/07/2016 2.20p 2.20p 2.12p 2.15p 2240
27/07/2016 2.20p 2.20p 2.10p 2.15p 34930
26/07/2016 2.10p 2.12p 2.05p 2.06p 29104
25/07/2016 2.20p 2.20p 2.08p 2.12p 10073

*Close Price adjusted for both dividends and splits