Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Persimmon PLC (OHP.SG)

Compare
13.72
-0.22
(-1.61%)
At close: April 16 at 9:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202513.4413.9113.4413.7213.72-
Apr 15, 202513.1513.9413.1513.9413.94100
Apr 14, 202512.9813.1012.9813.0813.08-
Apr 11, 202512.8712.8712.6012.8112.81-
Apr 10, 202513.2313.2513.0813.0813.08-
Apr 9, 202513.1813.1812.5112.5112.51200
Apr 8, 202513.3013.6013.3013.6013.60-
Apr 7, 202513.2613.8113.2513.3513.35-
Apr 4, 202514.3214.4413.6413.7213.72-
Apr 3, 202513.6314.3413.6314.2614.26-
Apr 2, 202514.2514.2513.8813.8813.88-
Apr 1, 202514.3214.4314.1814.3314.33-
Mar 31, 202514.0814.1914.0214.1914.19-
Mar 28, 202514.1014.2814.1014.2314.23-
Mar 27, 202514.0614.1314.0214.0214.02-
Mar 26, 202514.2814.3114.1514.2314.23-
Mar 25, 202514.0614.4314.0614.3514.35-
Mar 24, 202514.0614.0613.9914.0614.06-
Mar 21, 202514.1814.1814.0914.0914.09-
Mar 20, 202514.1514.4114.1514.4114.41-
Mar 19, 202514.2614.2614.1114.2414.24-
Mar 18, 202514.0314.3114.0314.1814.18-
Mar 17, 202513.9914.0713.9914.0714.07-
Mar 14, 202513.8314.0213.8313.9113.91-
Mar 13, 202514.0214.0213.7713.7813.78-
Mar 12, 202514.5414.5413.9914.2014.20-
Mar 11, 202513.7914.5613.7914.3614.36-
Mar 10, 202513.9514.1013.8713.9613.96-
Mar 7, 202513.5513.9213.5513.7813.78-
Mar 6, 202513.9013.9813.7013.7213.72-
Mar 5, 202514.0514.1513.8913.8913.89-
Mar 4, 202514.3114.3113.9413.9413.94-
Mar 3, 202514.5914.5914.4314.5414.54-
Feb 28, 202513.5614.4713.5614.4714.47-
Feb 27, 202514.2014.2013.9113.9913.99-
Feb 26, 202514.4414.4414.1814.1814.18-
Feb 25, 202514.3614.5714.3614.5614.56-
Feb 24, 202514.4814.6814.4814.5314.53-
Feb 21, 202514.5214.6114.4914.4914.49-
Feb 20, 202514.4814.6514.4814.5614.56-
Feb 19, 202514.6714.6814.4714.4714.47-
Feb 18, 202514.6314.8114.6314.7414.74-
Feb 17, 202514.8514.8914.8514.8914.89-
Feb 14, 202515.0215.0714.9114.9114.91-
Feb 13, 202514.5514.8814.5514.8814.88-
Feb 12, 202514.8114.9114.6514.6514.65-
Feb 11, 202514.8814.8814.7014.7314.73-
Feb 10, 202514.6515.0114.6515.0115.01-
Feb 7, 202514.9014.9014.7314.7314.73-
Feb 6, 202515.4315.4815.1315.1315.13-
Feb 5, 202515.0715.1814.9615.1815.18-
Feb 4, 202515.0215.1814.9615.1815.18-
Feb 3, 202514.8015.1914.8015.1915.19-
Jan 31, 202515.0315.1014.9714.9814.98-
Jan 30, 202514.9015.1014.8915.0815.08-
Jan 29, 202515.0515.1515.0515.0515.05-
Jan 28, 202514.6715.1114.6715.1115.11-
Jan 27, 202514.6115.1714.6115.1715.17340
Jan 24, 202514.8514.8514.8514.8514.85-
Jan 23, 202514.1614.8114.1614.8114.81-
Jan 22, 202514.1114.4114.1114.3414.34-
Jan 21, 202514.2314.2514.2014.2214.22-
Jan 20, 202514.2214.4414.0914.4114.41-
Jan 17, 202513.9614.2413.9414.1814.18-
Jan 16, 202513.7813.7813.5413.6813.68-
Jan 15, 202513.2213.8213.2213.8213.82-
Jan 14, 202512.4312.4312.4312.4312.43-
Jan 13, 202512.6012.7212.5112.5112.51-
Jan 10, 202512.8613.4412.8112.8112.81730
Jan 9, 202512.9712.9712.6012.8512.85-
Jan 8, 202513.4913.4912.9913.0313.03-
Jan 7, 202513.6913.6913.5213.5213.52-
Jan 6, 202513.6413.6413.6413.6413.64-
Jan 3, 202514.1014.1014.1014.1014.10-
Jan 2, 202514.4014.4014.4014.4014.40-
Dec 30, 202414.0814.2314.0814.2314.23-
Dec 27, 202414.1914.1914.1914.1914.19-
Dec 23, 202414.6114.6114.4114.4114.411,600
Dec 20, 202414.5314.6214.4314.6214.621,600
Dec 19, 202414.4414.5914.3814.5914.59-
Dec 18, 202414.9914.9914.8014.8014.80-
Dec 17, 202414.6914.9814.6914.9814.98-
Dec 16, 202415.1115.1114.6814.6814.68-
Dec 13, 202415.2215.2314.8814.8814.88-
Dec 12, 202415.7615.7615.3515.3515.35-
Dec 11, 202415.3515.7815.3415.7815.78-
Dec 10, 202415.4715.5515.4715.4715.47-
Dec 9, 202415.5415.5415.3715.5215.52-
Dec 6, 202415.1615.4515.1615.4515.45-
Dec 5, 202415.2315.3315.1715.2215.22-
Dec 4, 202414.8515.3214.8515.3215.32-
Dec 3, 202414.8415.0914.8414.9314.93-
Dec 2, 202414.9314.9314.5614.8414.841,000
Nov 29, 202414.7715.0014.7715.0015.00-
Nov 28, 202415.1115.1114.8714.8714.87-
Nov 27, 202414.9715.2014.9715.2015.20-
Nov 26, 202415.1915.2015.0215.0215.02-
Nov 25, 202415.0315.2315.0315.1615.16-
Nov 22, 202414.9115.2714.9115.1615.16-
Nov 21, 202414.8114.8214.7314.7314.73-
Nov 20, 202415.1915.1914.8214.8214.82-
Nov 19, 202415.0715.0915.0515.0915.09-
Nov 18, 202415.0215.1414.9514.9614.961,500
Nov 15, 202415.0215.2015.0215.2015.20-
Nov 14, 202414.9414.9414.9414.9414.94-
Nov 13, 202415.2815.2814.8514.8514.85-
Nov 12, 202415.6515.6515.4115.4115.41-
Nov 11, 202415.9115.9715.7615.7615.76-
Nov 8, 202416.1316.1315.7615.8115.81-
Nov 7, 202416.2716.2715.8516.1216.12-
Nov 6, 202417.6517.6516.0016.0016.00-
Nov 5, 202417.1617.5417.1517.1517.15-
Nov 4, 202417.4117.4817.3517.3817.38-
Nov 1, 202417.4517.5717.2617.5617.56-
Oct 31, 202418.9418.9518.2518.3318.33-
Oct 30, 202418.9119.6018.9119.1019.10-
Oct 29, 202419.0819.2519.0119.1519.15-
Oct 28, 202418.7319.0318.7319.0119.01-
Oct 25, 202418.7219.0118.7218.9818.98-
Oct 24, 202419.1419.1419.0419.0519.05-
Oct 23, 202419.1019.2519.1019.1219.12-
Oct 22, 202419.5519.5519.1319.3819.38-
Oct 21, 202419.9820.0519.9620.0520.05100
Oct 18, 202420.0420.0419.7519.7519.75-
Oct 17, 2024 0.23 Dividend
Oct 17, 202420.3420.3419.9120.2520.25-
Oct 16, 202419.7820.3819.7820.3820.18-
Oct 15, 202418.9519.7418.9519.7419.54-
Oct 14, 202418.7218.9818.7218.9818.79-
Oct 11, 202418.5718.8718.5718.8718.68-
Oct 10, 202419.1419.1418.6418.6418.46-
Oct 9, 202419.2419.2419.0119.0518.86-
Oct 8, 202419.2619.2618.7119.0718.88-
Oct 7, 202419.8019.8019.2719.2719.08-
Oct 4, 202419.5619.9619.5319.7919.60-
Oct 3, 202419.2119.9419.2119.5219.33-
Oct 2, 202419.6319.6319.4919.5019.30-
Oct 1, 202419.7619.8319.5819.5819.39-
Sep 30, 202419.6919.7419.5219.6919.50-
Sep 27, 202419.6519.8819.6519.8819.68-
Sep 26, 202419.5619.7419.5619.6919.50-
Sep 25, 202419.8019.9519.7719.9319.742,000
Sep 24, 202420.1120.1219.9620.0219.82-
Sep 23, 202419.8819.8819.7219.8619.67-
Sep 20, 202419.8319.9519.7019.8019.60-
Sep 19, 202419.9320.0619.8919.9119.71-
Sep 18, 202419.6519.8319.6419.8319.64-
Sep 17, 202419.7719.9219.6919.9219.72-
Sep 16, 202419.1719.5019.1719.3219.13-
Sep 13, 202418.9919.2318.9719.2319.04-
Sep 12, 202419.1019.1218.8919.0018.81-
Sep 11, 202418.8318.8318.6218.7618.58-
Sep 10, 202418.5818.9318.5818.9318.74-
Sep 9, 202418.6718.8118.6718.8118.63-
Sep 6, 202418.7118.8618.7118.7218.54-
Sep 5, 202418.5718.9218.5718.9118.72525
Sep 4, 202419.0819.0818.6718.8318.65-
Sep 3, 202419.3519.4519.1619.1618.97-
Sep 2, 202419.4719.4719.2419.2419.05-
Aug 30, 202419.5019.5219.4719.5019.31-
Aug 29, 202419.4919.5919.4519.5019.31-
Aug 28, 202419.2819.4219.2719.3619.17-
Aug 27, 202420.1620.1619.2819.3419.16-
Aug 26, 202420.1320.2119.9819.9819.78100
Aug 23, 202419.8019.9719.8019.9719.77-
Aug 22, 202419.7520.0019.7519.9119.71-
Aug 21, 202419.5819.7619.5819.7119.52-
Aug 20, 202419.2819.8119.2819.7019.51-
Aug 19, 202419.1719.5219.1719.5219.33-
Aug 16, 202419.6419.6419.3819.5019.30-
Aug 15, 202419.3519.3519.3519.3519.17-
Aug 14, 202418.8718.8718.8718.8718.68-
Aug 13, 202418.3618.3618.3618.3618.18-
Aug 12, 202418.5118.5118.4218.4218.24-
Aug 9, 202418.4718.4718.4718.4718.29-
Aug 8, 202417.6717.6717.6717.6717.50-
Aug 7, 202417.5917.5917.5917.5917.42-
Aug 6, 202417.7417.7417.7417.7417.57-
Aug 5, 202417.4917.4917.4917.4917.32-
Aug 2, 202418.7618.7618.4318.7318.54900
Aug 1, 202418.7819.0518.7819.0518.86500
Jul 31, 202418.8219.0418.8219.0418.85-
Jul 30, 202418.5118.7618.5118.7618.58-
Jul 29, 202418.6519.0018.6519.0018.81977
Jul 26, 202418.1818.5518.1818.5518.37200
Jul 25, 202417.8618.2017.7518.0317.8616
Jul 24, 202417.5218.0217.5218.0217.84-
Jul 23, 202417.6417.7617.5817.7017.53-
Jul 22, 202417.9018.1017.9017.9117.73-
Jul 19, 202418.0018.1317.9117.9217.74-
Jul 18, 202417.9018.2017.8218.2018.03-
Jul 17, 202417.7417.8617.7417.8217.65-
Jul 16, 202417.4917.6917.4917.6917.52-
Jul 15, 202417.6117.7017.4917.6517.47-
Jul 12, 202417.5017.6817.4517.6717.50-
Jul 11, 202417.0417.4817.0417.4817.30-
Jul 10, 202416.7516.8316.5416.8316.66-
Jul 9, 202417.5017.5016.9216.9216.75-
Jul 8, 202417.3617.4417.3017.4417.27-
Jul 5, 202416.9417.5116.9417.3217.15-
Jul 4, 202416.5816.9516.5816.9416.771,580
Jul 3, 202416.2116.5616.2116.5616.40-
Jul 2, 202416.1316.4516.1116.4416.28-
Jul 1, 202415.7316.2515.7316.2416.08-
Jun 28, 202415.8215.9715.8115.8815.72-
Jun 27, 202415.7416.0315.7416.0315.88-
Jun 26, 202415.8916.1315.7815.8915.73-
Jun 25, 202415.9316.0615.8915.8915.73-
Jun 24, 202415.8316.4115.8316.4116.252,090
Jun 21, 202415.9316.1015.9315.9315.77-
Jun 20, 2024 0.46 Dividend
Jun 20, 202416.0316.0315.6616.0315.8750
Jun 19, 202416.5016.5716.0316.0315.48-
Jun 18, 202416.6716.8416.6716.8416.26-
Jun 17, 202416.7416.7416.7416.7416.16-
Jun 14, 202416.8517.0816.8516.9016.32-
Jun 13, 202417.6517.6517.2517.2516.65-
Jun 12, 202416.9417.5616.9417.5616.95-
Jun 11, 202416.8617.4216.8617.1516.56-
Jun 10, 202417.0917.0916.9217.0016.41-
Jun 7, 202417.3017.4317.2317.2716.67-
Jun 6, 202417.2817.4417.2817.3716.77-
Jun 5, 202417.5017.5017.2517.2516.65583
Jun 4, 202417.1917.1917.1917.1916.60-
Jun 3, 202416.8216.8216.8216.8216.24-
May 31, 202416.8416.9416.7516.9316.35-
May 30, 202416.8716.9216.6516.8916.31-
May 29, 202416.8616.8616.8616.8616.28-
May 28, 202417.1817.1817.1817.1816.59-
May 27, 202417.1717.1717.1717.1716.58-
May 24, 202417.0617.2517.0617.2516.65-
May 23, 202416.7017.1916.7017.1916.60-
May 22, 202416.9016.9016.5016.8016.221,200
May 21, 202417.1717.1716.8917.0216.43-
May 20, 202417.0717.2317.0717.1016.51500
May 17, 202417.0317.0516.8917.0516.46-
May 16, 202417.1417.1717.1117.1116.52-
May 15, 202416.3916.9316.2816.9016.32-
May 14, 202416.2216.4516.2016.4515.89400
May 13, 202416.4116.4116.2316.3215.76-
May 10, 202416.4016.5816.4016.5615.99-
May 9, 202416.3116.3416.1716.2815.72-
May 8, 202416.4316.4316.1116.1315.57-
May 7, 202416.0316.4515.9916.4415.88-
May 6, 202415.9015.9415.8915.9415.39-
May 3, 202415.1315.6915.1115.6915.14-
May 2, 202415.0515.1915.0215.1514.63-
Apr 30, 202415.5315.5315.2415.3014.77-
Apr 29, 202415.5115.5115.3115.3814.84-
Apr 26, 202415.1515.3115.1015.3114.78-
Apr 25, 202415.1315.2314.8914.8914.38-
Apr 24, 202415.6515.6515.0515.0514.53-
Apr 23, 202415.4115.4115.0915.0914.56700
Apr 22, 202414.9815.2214.9815.2214.69-
Apr 19, 202414.6914.8114.6914.8114.30-
Apr 18, 202414.9014.9114.7814.9014.39-
Apr 17, 202414.8814.9014.7714.8514.34-
Apr 16, 202414.9514.9614.8114.8214.31-

Related Tickers

42B0.F The Berkeley Group Holdings plc
44.20
+0.45%
 
42B0.DU Berkeley Group Holdings PLC R
45.00
0.00%
 
42B0.BE Berkeley Group Holdings PLC R
44.20
+0.45%
 
BKG.L The Berkeley Group Holdings plc
3,898.00
+0.88%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.