Pershing Square Holdings Ltd NPV (PSH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pershing Square Holdings Ltd NPV

Date Open High Low Close* Volume
23/07/2018 1,168.00p 1,168.00p 1,150.00p 1,154.00p 79875
20/07/2018 1,160.00p 1,170.00p 1,148.00p 1,170.00p 66988
19/07/2018 1,140.00p 1,160.00p 1,140.00p 1,160.00p 33636
18/07/2018 1,160.00p 1,162.00p 1,150.00p 1,150.00p 53062
17/07/2018 1,146.00p 1,150.00p 1,136.00p 1,138.00p 51202
16/07/2018 1,140.00p 1,168.00p 1,140.00p 1,156.00p 106279
13/07/2018 1,144.00p 1,148.00p 1,138.00p 1,140.00p 41897
12/07/2018 1,120.00p 1,138.00p 1,118.00p 1,138.00p 227566
11/07/2018 1,118.00p 1,122.00p 1,112.00p 1,120.00p 33060
10/07/2018 1,118.00p 1,128.00p 1,112.00p 1,124.00p 55306
09/07/2018 1,108.00p 1,120.00p 1,102.00p 1,120.00p 22194
06/07/2018 1,104.00p 1,116.00p 1,104.00p 1,110.00p 32195
05/07/2018 1,108.00p 1,118.00p 1,108.00p 1,112.00p 106977
04/07/2018 1,120.00p 1,126.00p 1,110.00p 1,126.00p 38505
03/07/2018 1,110.00p 1,138.00p 1,110.00p 1,130.00p 50678
02/07/2018 1,094.00p 1,104.00p 1,082.30p 1,102.00p 38610
29/06/2018 1,104.00p 1,104.00p 1,094.00p 1,102.00p 122302
28/06/2018 1,118.00p 1,118.00p 1,102.00p 1,102.00p 46031
27/06/2018 1,110.00p 1,122.00p 1,104.68p 1,122.00p 44999
26/06/2018 1,120.00p 1,120.00p 1,104.00p 1,104.00p 64962
25/06/2018 1,128.00p 1,132.00p 1,120.00p 1,124.00p 21793
22/06/2018 1,120.00p 1,126.00p 1,112.00p 1,120.00p 48806
21/06/2018 1,138.00p 1,138.20p 1,110.00p 1,110.00p 78596
20/06/2018 1,134.00p 1,140.09p 1,128.00p 1,128.00p 73069
19/06/2018 1,104.00p 1,134.07p 1,104.00p 1,134.00p 84223
18/06/2018 1,130.00p 1,132.00p 1,124.00p 1,130.00p 90787
15/06/2018 1,126.00p 1,133.75p 1,120.00p 1,120.00p 176740
14/06/2018 1,112.00p 1,128.00p 1,108.00p 1,126.00p 96451
13/06/2018 1,090.00p 1,118.00p 1,090.00p 1,114.00p 122899
12/06/2018 1,090.00p 1,096.00p 1,072.00p 1,094.00p 286843
11/06/2018 1,074.00p 1,092.00p 1,074.00p 1,076.00p 80921
08/06/2018 1,098.00p 1,098.00p 1,070.00p 1,076.00p 82048
07/06/2018 1,094.00p 1,107.60p 1,088.00p 1,088.00p 73557
06/06/2018 1,076.00p 1,104.00p 1,068.00p 1,104.00p 154044
05/06/2018 1,070.00p 1,078.00p 1,070.00p 1,072.00p 30711
04/06/2018 1,050.00p 1,076.00p 1,050.00p 1,072.00p 103211
01/06/2018 1,050.00p 1,052.00p 1,028.00p 1,052.00p 67939
31/05/2018 1,052.00p 1,052.00p 1,042.00p 1,046.00p 63330
30/05/2018 1,046.00p 1,048.00p 1,042.00p 1,046.00p 54535
29/05/2018 1,020.00p 1,054.00p 1,020.00p 1,046.00p 206531
25/05/2018 1,020.00p 1,028.00p 1,016.00p 1,022.00p 126557
24/05/2018 1,008.00p 1,014.00p 1,004.00p 1,008.00p 154633
23/05/2018 1,004.00p 1,010.00p 992.00p 992.00p 189482
22/05/2018 1,002.00p 1,004.00p 994.00p 996.00p 52410
21/05/2018 992.00p 1,000.00p 991.00p 994.00p 115991
18/05/2018 990.00p 993.00p 985.00p 988.00p 95763
17/05/2018 971.00p 991.83p 970.00p 987.00p 40475
16/05/2018 973.00p 976.00p 969.00p 975.00p 840080
15/05/2018 960.00p 985.00p 960.00p 974.00p 44150
14/05/2018 976.00p 976.00p 960.30p 962.00p 93525
11/05/2018 968.00p 975.00p 963.00p 972.00p 95126
10/05/2018 960.00p 972.00p 956.00p 970.00p 37288
09/05/2018 968.00p 968.00p 955.00p 966.00p 42750
08/05/2018 965.00p 967.00p 950.49p 965.00p 191022
04/05/2018 962.00p 965.00p 954.30p 958.00p 15988
03/05/2018 956.00p 961.70p 954.00p 956.00p 50657
02/05/2018 945.00p 959.00p 943.00p 956.00p 351048
01/05/2018 945.00p 960.00p 943.00p 945.00p 60171
30/04/2018 944.00p 949.00p 941.00p 941.00p 83063
27/04/2018 935.00p 949.00p 932.00p 941.00p 145776
26/04/2018 906.00p 930.00p 903.00p 930.00p 52010
25/04/2018 925.00p 925.00p 903.00p 903.00p 24164
24/04/2018 908.00p 938.00p 905.66p 921.00p 106254
23/04/2018 901.00p 912.00p 900.00p 912.00p 78051
20/04/2018 892.00p 904.00p 892.00p 904.00p 78289
19/04/2018 887.00p 892.00p 881.00p 892.00p 62758
18/04/2018 876.00p 890.00p 876.00p 889.00p 42877
17/04/2018 869.00p 879.00p 866.50p 873.00p 63537
16/04/2018 884.00p 885.20p 870.00p 873.00p 56641
13/04/2018 863.00p 879.00p 863.00p 875.00p 41631
12/04/2018 865.00p 883.00p 860.10p 880.00p 36103
11/04/2018 875.00p 875.00p 863.00p 869.00p 61519
10/04/2018 876.00p 878.70p 862.00p 868.00p 214016
09/04/2018 884.00p 885.00p 866.00p 870.00p 62241
06/04/2018 890.00p 898.80p 877.00p 881.00p 149878
05/04/2018 868.00p 905.00p 866.00p 905.00p 591596
04/04/2018 881.00p 881.00p 858.00p 867.00p 137661
03/04/2018 863.00p 884.00p 856.50p 884.00p 93187
29/03/2018 861.00p 868.07p 852.00p 864.00p 132757
28/03/2018 867.00p 868.00p 860.00p 862.00p 80164
27/03/2018 870.00p 877.00p 865.00p 873.00p 48694
26/03/2018 873.00p 873.00p 852.64p 856.00p 64020
23/03/2018 876.00p 876.00p 857.80p 870.00p 96741
22/03/2018 892.00p 892.00p 877.00p 881.00p 260588
21/03/2018 901.00p 901.00p 885.41p 893.00p 125670
20/03/2018 898.00p 901.00p 895.00p 897.00p 43788
19/03/2018 918.00p 918.00p 894.00p 894.00p 146160
16/03/2018 913.00p 920.00p 909.00p 920.00p 897321
15/03/2018 914.00p 919.00p 906.04p 919.00p 140379
14/03/2018 913.00p 918.00p 888.96p 912.00p 606377
13/03/2018 927.00p 927.00p 915.00p 917.00p 74542
12/03/2018 930.00p 931.00p 919.00p 928.00p 90918
09/03/2018 910.00p 931.00p 910.00p 929.00p 158765
08/03/2018 911.00p 934.00p 911.00p 934.00p 110213
07/03/2018 940.00p 940.00p 908.00p 930.00p 117121
06/03/2018 939.00p 944.50p 920.00p 920.00p 278226
05/03/2018 932.00p 935.00p 924.00p 932.00p 161241
02/03/2018 952.00p 952.00p 926.00p 931.00p 227012
01/03/2018 951.00p 958.00p 946.00p 956.00p 136725
28/02/2018 963.00p 963.00p 951.00p 951.00p 85415
27/02/2018 941.00p 964.00p 941.00p 957.00p 38533
26/02/2018 952.00p 970.00p 944.91p 970.00p 40776
23/02/2018 950.00p 953.00p 943.00p 950.00p 32412
22/02/2018 940.00p 960.00p 940.00p 944.00p 163929
21/02/2018 950.00p 957.00p 947.00p 951.00p 38836
20/02/2018 961.00p 961.00p 942.00p 947.00p 16552
19/02/2018 951.00p 961.00p 940.00p 940.00p 44627
16/02/2018 943.00p 956.00p 938.00p 947.00p 34938
15/02/2018 947.00p 948.00p 932.00p 936.00p 28096
14/02/2018 935.00p 951.00p 933.00p 945.00p 121011
13/02/2018 950.00p 950.00p 932.00p 933.00p 35973
12/02/2018 946.00p 956.00p 939.00p 947.00p 68858
09/02/2018 952.00p 952.00p 932.00p 935.00p 276938
08/02/2018 971.00p 972.26p 955.00p 955.00p 226879
07/02/2018 975.00p 978.00p 960.00p 978.00p 148605
06/02/2018 990.00p 990.00p 956.00p 956.00p 180697
05/02/2018 1,006.00p 1,006.00p 992.00p 993.00p 52874
02/02/2018 1,012.00p 1,012.00p 997.00p 999.00p 97653
01/02/2018 1,010.00p 1,010.00p 998.00p 1,000.00p 77828
31/01/2018 1,000.00p 1,012.00p 999.00p 1,012.00p 108076
30/01/2018 1,016.00p 1,019.60p 1,000.00p 1,000.00p 27181
29/01/2018 1,016.00p 1,023.09p 1,014.00p 1,014.00p 38276
26/01/2018 1,002.00p 1,020.00p 1,000.00p 1,020.00p 39873
25/01/2018 998.00p 1,002.00p 991.00p 998.00p 180628
24/01/2018 1,020.00p 1,020.00p 994.00p 994.00p 92986
23/01/2018 1,024.00p 1,026.00p 1,010.00p 1,020.00p 88206
22/01/2018 1,050.00p 1,050.00p 1,022.00p 1,022.00p 74200
19/01/2018 1,040.00p 1,048.00p 1,036.00p 1,042.00p 30680
18/01/2018 1,052.00p 1,063.00p 1,034.00p 1,042.00p 198852
17/01/2018 1,014.00p 1,026.00p 1,012.00p 1,026.00p 113809
16/01/2018 1,012.00p 1,024.00p 1,010.00p 1,022.00p 88483
15/01/2018 1,026.00p 1,026.00p 1,010.00p 1,010.00p 47586
12/01/2018 1,042.00p 1,042.00p 1,020.00p 1,020.00p 90373
11/01/2018 1,042.00p 1,056.00p 1,028.00p 1,032.00p 68360
10/01/2018 1,054.00p 1,054.00p 1,040.00p 1,046.00p 66111
09/01/2018 1,058.00p 1,062.00p 1,048.00p 1,054.00p 191057
08/01/2018 1,054.00p 1,056.00p 1,044.00p 1,048.00p 101783
05/01/2018 1,058.00p 1,064.00p 1,050.40p 1,064.00p 105844
04/01/2018 1,058.00p 1,060.00p 1,048.40p 1,058.00p 160800
03/01/2018 1,032.00p 1,059.90p 1,031.80p 1,054.00p 175114
02/01/2018 1,006.00p 1,022.00p 1,001.20p 1,020.00p 176929
29/12/2017 1,026.00p 1,026.00p 1,012.00p 1,015.00p 15991
28/12/2017 1,021.00p 1,026.00p 1,010.00p 1,026.00p 35937
27/12/2017 1,029.00p 1,029.00p 1,020.00p 1,029.00p 44641
22/12/2017 1,033.00p 1,037.00p 1,030.00p 1,037.00p 30078
21/12/2017 1,032.00p 1,038.85p 1,030.00p 1,033.00p 34169
20/12/2017 1,043.00p 1,043.00p 1,032.00p 1,033.00p 121829
19/12/2017 1,039.00p 1,044.00p 1,036.00p 1,040.00p 173287
18/12/2017 1,034.00p 1,048.00p 1,034.00p 1,044.00p 258042
15/12/2017 1,045.00p 1,049.36p 1,031.55p 1,048.00p 142531
14/12/2017 1,038.00p 1,039.00p 1,030.00p 1,038.00p 134398
13/12/2017 1,047.00p 1,048.00p 1,035.00p 1,048.00p 172064
12/12/2017 1,048.00p 1,049.27p 1,038.00p 1,042.00p 128677
11/12/2017 1,048.00p 1,048.85p 1,044.75p 1,048.00p 84476
08/12/2017 1,036.00p 1,048.00p 1,036.00p 1,048.00p 115633
07/12/2017 1,046.00p 1,048.00p 1,044.00p 1,044.00p 207080
06/12/2017 1,035.00p 1,048.00p 1,033.25p 1,047.00p 235389
05/12/2017 1,042.00p 1,042.00p 1,032.00p 1,035.00p 120706
04/12/2017 1,026.00p 1,033.00p 1,022.00p 1,029.00p 47759
01/12/2017 1,017.00p 1,026.00p 1,011.00p 1,011.00p 80060
30/11/2017 1,022.00p 1,022.00p 1,008.00p 1,015.00p 192151
29/11/2017 1,008.00p 1,030.00p 1,002.90p 1,030.00p 120466
28/11/2017 1,020.00p 1,025.00p 1,007.00p 1,025.00p 85352
27/11/2017 1,020.00p 1,022.00p 1,005.69p 1,007.00p 43998
24/11/2017 1,022.00p 1,024.60p 1,011.00p 1,011.00p 55659
23/11/2017 1,006.00p 1,025.00p 1,006.00p 1,023.00p 51444
22/11/2017 1,018.00p 1,024.00p 1,012.94p 1,024.00p 71531
21/11/2017 1,021.00p 1,034.00p 1,018.00p 1,034.00p 57200
20/11/2017 1,008.00p 1,030.00p 1,345.00p 1,030.00p 693366
17/11/2017 1,014.00p 1,030.00p 1,007.50p 1,015.00p 287977
16/11/2017 1,015.00p 1,015.00p 763.74p 1,010.00p 30109
15/11/2017 1,019.00p 1,020.00p 1,011.00p 1,011.00p 75812
14/11/2017 1,025.00p 1,032.00p 1,023.90p 1,028.00p 75872
13/11/2017 1,035.00p 1,037.00p 1,027.00p 1,027.00p 56953
10/11/2017 1,035.00p 1,035.00p 1,021.00p 1,021.00p 127284
09/11/2017 1,029.00p 1,038.00p 1,029.00p 1,034.00p 44036
08/11/2017 1,015.00p 1,043.00p 1,015.00p 1,030.00p 152184
07/11/2017 1,030.00p 1,030.00p 1,023.00p 1,027.00p 183543
06/11/2017 1,031.00p 1,034.00p 1,028.00p 1,028.00p 404432
03/11/2017 1,033.00p 1,039.00p 1,029.00p 1,039.00p 70713
02/11/2017 1,012.00p 1,035.00p 1,012.00p 1,035.00p 166212
01/11/2017 1,010.00p 1,032.00p 1,010.00p 1,021.00p 200492
31/10/2017 1,020.00p 1,026.00p 1,013.00p 1,026.00p 48369
30/10/2017 1,016.00p 1,023.00p 1,010.00p 1,015.00p 262666
27/10/2017 1,032.00p 1,039.00p 1,021.00p 1,025.00p 60230
26/10/2017 1,011.00p 1,029.00p 1,009.00p 1,025.00p 93223
25/10/2017 1,039.00p 1,039.00p 1,004.00p 1,004.00p 224092
24/10/2017 1,017.00p 1,036.00p 1,017.00p 1,034.00p 33568
23/10/2017 1,021.00p 1,027.00p 1,021.00p 1,023.00p 65204
20/10/2017 1,027.00p 1,029.00p 1,017.01p 1,025.00p 83622
19/10/2017 1,012.00p 1,023.00p 1,012.00p 1,020.00p 39935
18/10/2017 1,005.00p 1,024.00p 1,005.00p 1,019.00p 159323
17/10/2017 991.00p 1,018.00p 991.00p 1,015.00p 30940
16/10/2017 1,002.00p 1,009.00p 992.93p 1,009.00p 133530
13/10/2017 986.00p 1,002.00p 986.00p 994.00p 161878
12/10/2017 995.50p 1,005.00p 993.00p 1,003.00p 51022
11/10/2017 998.50p 1,002.00p 996.00p 997.50p 50548
10/10/2017 992.00p 1,001.00p 992.00p 1,000.00p 59544
09/10/2017 1,005.00p 1,006.00p 996.00p 996.00p 39592
06/10/2017 1,000.00p 1,017.00p 999.00p 1,013.00p 58747

*Close Price adjusted for both dividends and splits