Persimmon Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 1,968.00 1,989.00 1,968.00 1,974.00 1,731,202
Jul 18, 2019 1,934.50 1,987.50 1,934.50 1,978.00 4,511,661
Jul 17, 2019 1,915.00 1,957.00 1,903.00 1,950.50 1,464,174
Jul 16, 2019 1,942.00 1,947.60 1,893.50 1,928.50 1,549,877
Jul 15, 2019 1,982.50 1,998.50 1,932.00 1,932.00 1,873,153
Jul 12, 2019 0.00 1,989.50 0.00 1,989.50 2,028,694
Jul 11, 2019 1,907.50 1,923.50 1,885.50 1,903.00 2,056,298
Jul 10, 2019 1,871.50 1,902.00 1,860.00 1,885.50 1,212,969
Jul 9, 2019 1,891.50 1,916.00 1,864.50 1,872.00 1,629,789
Jul 8, 2019 1,901.50 1,917.50 1,880.50 1,890.00 1,686,649
Jul 5, 2019 1,955.50 1,957.00 1,894.50 1,922.50 1,405,939
Jul 4, 2019 1,996.00 2,004.00 1,938.00 1,964.00 1,660,959
Jul 3, 2019 1,984.00 2,004.00 1,974.50 1,987.50 1,125,839
Jul 2, 2019 1,999.00 2,009.16 1,946.00 1,966.50 1,530,854
Jul 1, 2019 2,013.00 2,020.00 1,987.00 1,992.00 1,595,540
Jun 28, 2019 1,948.00 1,999.18 1,948.00 1,997.00 1,487,715
Jun 27, 2019 1,932.00 1,959.00 1,927.50 1,937.50 1,264,736
Jun 26, 2019 1,940.50 1,955.00 1,926.50 1,930.00 2,465,017
Jun 25, 2019 1,934.00 1,944.50 1,924.46 1,944.50 958,877
Jun 24, 2019 1,950.00 1,956.50 1,916.50 1,937.50 510,120
Jun 21, 2019 1,944.50 1,964.00 1,938.00 1,947.00 1,746,892
Jun 20, 2019 1,933.00 1,961.00 1,912.50 1,936.50 916,923
Jun 19, 2019 1,942.00 1,980.50 1,920.00 1,936.50 1,429,779
Jun 18, 2019 1,941.00 1,955.00 1,916.00 1,944.50 1,016,940
Jun 17, 2019 1,948.00 1,965.50 1,930.00 1,936.50 754,585
Jun 14, 2019 1,947.50 1,960.00 1,933.00 1,945.50 861,315
Jun 13, 2019 1,956.50 1,961.00 1,930.50 1,955.00 948,528
Jun 12, 2019 2,052.00 2,058.00 2,029.00 2,047.00 1,581,266
Jun 11, 2019 2,050.00 2,078.00 2,037.00 2,055.00 1,431,498
Jun 10, 2019 2,044.00 2,053.17 2,031.00 2,045.00 598,734
Jun 7, 2019 2,025.00 2,043.00 2,008.00 2,041.00 2,104,867
Jun 6, 2019 2,025.00 2,039.00 2,010.00 2,022.00 1,143,619
Jun 5, 2019 2,008.00 2,053.00 2,002.00 2,022.00 1,181,480
Jun 4, 2019 1,927.50 2,019.00 1,927.50 2,006.00 1,598,047
Jun 3, 2019 1,961.00 1,961.50 1,924.00 1,950.00 902,159
May 31, 2019 1,967.00 1,973.00 1,945.00 1,967.00 1,748,877
May 30, 2019 1,970.00 1,994.50 1,950.00 1,975.00 1,142,341
May 29, 2019 1,983.00 1,987.00 1,949.50 1,960.00 931,622
May 28, 2019 1,988.50 1,992.50 1,953.50 1,971.50 1,578,021
May 27, 2019 1,964.50 0.00 0.00 1,968.50 0
May 24, 2019 1,964.50 1,977.50 1,953.50 1,968.50 1,260,491
May 23, 2019 1,972.00 1,989.50 1,936.50 1,950.00 1,631,200
May 22, 2019 2,104.00 2,104.00 1,981.00 1,991.50 2,153,806
May 21, 2019 2,061.00 2,112.00 2,039.00 2,108.00 2,018,319
May 20, 2019 2,111.00 2,121.40 2,042.00 2,046.00 1,300,023
May 17, 2019 2,107.00 2,124.00 2,096.00 2,117.00 968,045
May 16, 2019 2,098.00 2,125.00 2,086.84 2,114.00 1,228,043
May 15, 2019 2,101.00 2,125.00 2,089.84 2,108.00 1,053,532
May 14, 2019 2,067.00 2,111.00 2,063.75 2,108.00 1,268,580
May 13, 2019 2,092.00 2,099.00 2,056.00 2,060.00 937,597
Showing 1 to 50 of 261