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
22/07/2016 2.17p 2.19p 2.17p 2.18p 57542
21/07/2016 2.16p 2.20p 2.16p 2.20p 27578
20/07/2016 2.03p 2.15p 2.02p 2.15p 28653
19/07/2016 2.00p 2.06p 2.00p 2.04p 30159
18/07/2016 2.00p 2.03p 1.97p 1.97p 10877
15/07/2016 1.95p 1.97p 1.89p 1.89p 13092
14/07/2016 1.92p 1.96p 1.89p 1.95p 16242
13/07/2016 1.85p 1.89p 1.83p 1.88p 50601
12/07/2016 1.80p 1.85p 1.79p 1.85p 14149
11/07/2016 1.70p 1.80p 1.70p 1.80p 53817
08/07/2016 1.73p 1.80p 1.72p 1.80p 41254
07/07/2016 1.68p 1.70p 1.63p 1.63p 11141
06/07/2016 1.70p 1.72p 1.68p 1.68p 10302
05/07/2016 1.75p 1.81p 1.74p 1.75p 23933
04/07/2016 1.70p 1.72p 1.70p 1.70p 6611
01/07/2016 1.72p 1.72p 1.65p 1.65p 56062
30/06/2016 1.71p 1.71p 1.65p 1.68p 8278
29/06/2016 1.59p 1.63p 1.59p 1.60p 62666
28/06/2016 1.60p 1.61p 1.45p 1.53p 51932
27/06/2016 1.75p 1.76p 1.49p 1.50p 27312
24/06/2016 1.80p 1.85p 1.72p 1.76p 98749
23/06/2016 2.04p 2.24p 2.04p 2.18p 55860
22/06/2016 1.96p 2.01p 1.96p 2.01p 3791
21/06/2016 1.95p 2.00p 1.93p 2.00p 20279
20/06/2016 1.98p 2.07p 1.97p 2.07p 9357
17/06/2016 1.92p 2.00p 1.91p 2.00p 5565
16/06/2016 1.86p 1.89p 1.84p 1.86p 24119
15/06/2016 1.92p 1.92p 1.92p 1.92p 2480
14/06/2016 1.96p 1.96p 1.87p 1.88p 18302
13/06/2016 2.10p 2.10p 1.97p 2.00p 39290
10/06/2016 2.25p 2.25p 2.10p 2.10p 34441
09/06/2016 2.20p 2.31p 2.20p 2.25p 320882
08/06/2016 2.12p 2.21p 2.12p 2.17p 74028
07/06/2016 2.11p 2.15p 2.11p 2.13p 1018
06/06/2016 2.15p 2.15p 2.06p 2.10p 1599
03/06/2016 2.07p 2.10p 2.05p 2.10p 7689
02/06/2016 2.13p 2.16p 2.07p 2.16p 26
01/06/2016 2.13p 2.16p 2.08p 2.16p 40753
31/05/2016 2.15p 2.19p 2.07p 2.08p 8942
27/05/2016 2.12p 2.20p 2.10p 2.20p 1817
26/05/2016 2.18p 2.18p 2.10p 2.10p 1636
25/05/2016 2.10p 2.16p 2.09p 2.16p 29306
24/05/2016 2.04p 2.08p 1.95p 2.03p 24038
23/05/2016 1.93p 2.01p 1.83p 1.99p 471603
20/05/2016 1.90p 1.92p 1.86p 1.92p 15482
19/05/2016 1.88p 1.93p 1.81p 1.88p 42284
18/05/2016 1.90p 1.92p 1.78p 1.78p 47924
17/05/2016 1.86p 1.92p 1.85p 1.88p 15912
16/05/2016 1.93p 1.93p 1.88p 1.88p 3978
13/05/2016 2.02p 2.02p 1.94p 1.94p 3534
12/05/2016 2.04p 2.04p 1.91p 1.96p 29281
11/05/2016 2.31p 2.31p 2.01p 2.01p 34464
10/05/2016 2.26p 2.38p 2.26p 2.28p 34109
09/05/2016 2.47p 2.59p 2.27p 2.37p 11462
06/05/2016 2.58p 2.58p 2.40p 2.50p 47359
05/05/2016 2.60p 2.65p 2.59p 2.59p 4358
04/05/2016 2.61p 2.64p 2.60p 2.60p 3399
03/05/2016 2.65p 2.72p 2.60p 2.61p 16919
29/04/2016 2.77p 2.80p 2.73p 2.80p 44216
28/04/2016 2.87p 2.90p 2.86p 2.90p 5595
27/04/2016 2.90p 2.90p 2.88p 2.90p 5689
26/04/2016 2.92p 2.92p 2.87p 2.90p 2361
25/04/2016 2.84p 2.90p 2.81p 2.90p 3781
22/04/2016 2.80p 2.89p 2.80p 2.84p 1944
21/04/2016 2.70p 2.85p 2.70p 2.85p 20749
20/04/2016 2.58p 2.73p 2.58p 2.73p 31626
19/04/2016 2.58p 2.67p 2.58p 2.58p 561
18/04/2016 2.80p 2.80p 2.59p 2.60p 14417
15/04/2016 2.73p 2.75p 2.57p 2.75p 17967
14/04/2016 2.60p 2.77p 2.60p 2.75p 14113
13/04/2016 2.60p 2.63p 2.58p 2.59p 20629
12/04/2016 2.57p 2.60p 2.48p 2.58p 14315
11/04/2016 2.50p 2.59p 2.50p 2.50p 2654
08/04/2016 2.35p 2.51p 2.33p 2.43p 20723
07/04/2016 2.55p 2.58p 2.40p 2.48p 6770
06/04/2016 2.55p 2.63p 2.55p 2.58p 7547
05/04/2016 2.65p 2.67p 2.62p 2.62p 4626
04/04/2016 2.65p 2.73p 2.65p 2.65p 1311
01/04/2016 2.67p 2.69p 2.65p 2.67p 3177
31/03/2016 2.87p 2.88p 2.65p 2.65p 9630
30/03/2016 2.90p 2.95p 2.75p 2.95p 37048
29/03/2016 2.63p 2.75p 2.63p 2.73p 3560
24/03/2016 2.71p 2.75p 2.67p 2.75p 1873
23/03/2016 2.88p 2.88p 2.73p 2.86p 1809
22/03/2016 2.80p 2.84p 2.67p 2.80p 394
21/03/2016 2.71p 2.84p 2.71p 2.84p 9153
18/03/2016 2.71p 2.88p 2.71p 2.83p 68612
17/03/2016 2.84p 2.84p 2.71p 2.84p 11277
16/03/2016 2.80p 2.80p 2.65p 2.71p 24153
15/03/2016 2.89p 2.89p 2.73p 2.74p 5024
14/03/2016 2.88p 2.91p 2.86p 2.86p 1255
11/03/2016 2.70p 2.96p 2.70p 2.89p 14682
10/03/2016 2.72p 2.97p 2.52p 2.71p 94086
09/03/2016 2.83p 2.92p 2.54p 2.72p 111200
08/03/2016 2.99p 3.01p 2.95p 3.00p 25402
07/03/2016 3.06p 3.08p 2.89p 2.89p 8165
04/03/2016 2.95p 3.10p 2.88p 3.06p 19089
03/03/2016 2.85p 2.93p 2.83p 2.92p 43991
02/03/2016 2.68p 2.80p 2.67p 2.80p 95135
01/03/2016 2.58p 2.69p 2.58p 2.65p 13158
29/02/2016 2.60p 2.65p 2.43p 2.56p 204699
26/02/2016 2.47p 2.60p 2.46p 2.47p 1266072
25/02/2016 2.55p 2.55p 2.39p 2.40p 18571
24/02/2016 2.75p 2.75p 2.42p 2.42p 66415
23/02/2016 2.85p 2.85p 2.62p 2.65p 315141
22/02/2016 2.85p 2.85p 2.76p 2.76p 8641
19/02/2016 2.81p 2.88p 2.73p 2.73p 44949
18/02/2016 2.78p 2.91p 2.71p 2.82p 116281
17/02/2016 2.80p 2.82p 2.76p 2.77p 7152
16/02/2016 2.90p 2.90p 2.78p 2.78p 31250
15/02/2016 2.76p 2.94p 2.76p 2.88p 18804
12/02/2016 2.90p 2.93p 2.75p 2.85p 20892
11/02/2016 2.95p 2.95p 2.80p 2.80p 53643
10/02/2016 3.00p 3.19p 2.96p 2.96p 49023
09/02/2016 3.31p 3.31p 2.95p 3.00p 282221
08/02/2016 3.59p 3.59p 3.25p 3.25p 48042
05/02/2016 3.67p 3.70p 3.59p 3.65p 10347
04/02/2016 3.74p 3.74p 3.55p 3.55p 8113
03/02/2016 3.78p 3.78p 3.64p 3.64p 85933
02/02/2016 3.90p 3.94p 3.70p 3.75p 50378
01/02/2016 3.87p 3.90p 3.82p 3.86p 5138
29/01/2016 3.94p 3.95p 3.87p 3.92p 11344
28/01/2016 3.90p 3.96p 3.82p 3.86p 6825
27/01/2016 4.05p 4.06p 3.80p 3.86p 32534
26/01/2016 4.20p 4.20p 4.04p 4.04p 3503
25/01/2016 4.17p 4.18p 4.09p 4.17p 15657
22/01/2016 4.09p 4.18p 4.09p 4.16p 306400
21/01/2016 4.03p 4.09p 3.90p 4.05p 371302
20/01/2016 4.04p 4.04p 3.95p 3.95p 295382
19/01/2016 4.08p 4.14p 4.05p 4.05p 213793
18/01/2016 4.01p 4.10p 3.98p 3.98p 331088
15/01/2016 4.20p 4.20p 4.00p 4.01p 650062
14/01/2016 4.20p 4.31p 4.18p 4.28p 12017
13/01/2016 4.20p 4.35p 4.20p 4.35p 59481
12/01/2016 4.34p 4.39p 4.20p 4.26p 7178
11/01/2016 4.35p 4.45p 4.31p 4.31p 813112
08/01/2016 4.42p 4.42p 4.35p 4.36p 13530
07/01/2016 4.64p 4.65p 4.30p 4.44p 2762165
06/01/2016 4.65p 4.71p 4.64p 4.64p 5117
05/01/2016 4.65p 4.79p 4.58p 4.76p 13265
04/01/2016 4.64p 4.74p 4.62p 4.74p 21600
31/12/2015 4.71p 4.71p 4.68p 4.68p 157
30/12/2015 4.68p 4.68p 4.63p 4.63p 4193
29/12/2015 4.63p 4.71p 4.58p 4.68p 16545
24/12/2015 4.56p 4.56p 4.53p 4.53p 19811
23/12/2015 4.51p 4.70p 4.51p 4.59p 45495
22/12/2015 4.55p 4.68p 4.51p 4.62p 42253
21/12/2015 4.65p 4.65p 4.51p 4.51p 16709
18/12/2015 4.53p 4.80p 4.53p 4.75p 73964
17/12/2015 4.60p 4.67p 4.53p 4.53p 25928
16/12/2015 4.55p 4.66p 4.50p 4.62p 4647
15/12/2015 4.64p 4.65p 4.49p 4.58p 1762634
14/12/2015 4.49p 4.65p 4.49p 4.65p 18751
11/12/2015 4.59p 4.61p 4.51p 4.61p 9437
10/12/2015 4.45p 4.56p 4.45p 4.53p 34373
09/12/2015 4.37p 4.50p 4.35p 4.39p 85371
08/12/2015 4.40p 4.57p 4.37p 4.57p 25805
07/12/2015 4.53p 4.53p 4.40p 4.40p 7087
04/12/2015 4.57p 4.57p 4.47p 4.47p 27510
03/12/2015 4.50p 4.55p 4.44p 4.45p 67651
02/12/2015 4.40p 4.50p 4.38p 4.48p 7405
01/12/2015 4.55p 4.56p 4.46p 4.50p 18797
30/11/2015 4.37p 4.60p 4.33p 4.35p 693432
27/11/2015 4.33p 4.45p 4.33p 4.45p 74590
26/11/2015 4.30p 4.40p 4.30p 4.37p 8596
25/11/2015 4.17p 4.35p 4.17p 4.31p 3288
24/11/2015 4.14p 4.15p 4.10p 4.15p 14142
23/11/2015 4.14p 4.16p 4.06p 4.15p 18310
20/11/2015 4.25p 4.25p 4.15p 4.17p 16421
19/11/2015 4.05p 4.20p 4.05p 4.12p 3611
18/11/2015 4.10p 4.16p 4.05p 4.07p 9252
17/11/2015 4.17p 4.25p 4.15p 4.15p 21285
16/11/2015 4.27p 4.27p 4.12p 4.12p 10687
13/11/2015 4.35p 4.35p 4.22p 4.23p 8554
12/11/2015 4.40p 4.40p 4.29p 4.35p 5041
11/11/2015 4.20p 4.40p 4.17p 4.40p 33458
10/11/2015 4.15p 4.34p 4.15p 4.20p 185980
09/11/2015 4.10p 4.11p 3.95p 4.05p 12017
06/11/2015 4.21p 4.22p 4.10p 4.10p 14402
05/11/2015 4.30p 4.32p 4.15p 4.15p 12282
04/11/2015 4.38p 4.45p 4.28p 4.28p 4871
03/11/2015 4.45p 4.45p 4.43p 4.45p 5757
02/11/2015 4.45p 4.45p 4.40p 4.45p 26984
30/10/2015 4.39p 4.45p 4.39p 4.42p 17412
29/10/2015 4.41p 4.41p 4.36p 4.40p 18489
28/10/2015 4.35p 4.38p 4.25p 4.25p 25645
27/10/2015 4.53p 4.53p 4.35p 4.35p 9205
26/10/2015 4.48p 4.54p 4.46p 4.46p 991
23/10/2015 4.54p 4.54p 4.54p 4.54p 286
22/10/2015 4.50p 4.57p 4.50p 4.55p 7604
21/10/2015 4.65p 4.65p 4.52p 4.55p 12818
20/10/2015 4.65p 4.65p 4.54p 4.60p 3418
19/10/2015 4.57p 4.59p 4.52p 4.52p 3945
16/10/2015 4.57p 4.75p 4.57p 4.57p 9339
15/10/2015 4.75p 4.75p 4.63p 4.69p 4473
14/10/2015 4.75p 4.75p 4.67p 4.71p 7209
13/10/2015 4.57p 4.75p 4.57p 4.68p 2307
12/10/2015 4.75p 4.75p 4.66p 4.66p 15246
09/10/2015 4.75p 4.75p 4.68p 4.75p 2375
08/10/2015 4.71p 4.75p 4.70p 4.75p 106401

*Close Price adjusted for both dividends and splits