Persimmon PLC (PK) (PSMMY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.893568397 | 30.63 | 32.25 | 30.51 | 8206 | 31.41048917 | DR |
| 4 | 2.21 | 7.62068965517 | 29 | 32.25 | 25.47 | 18318 | 28.45614582 | DR |
| 12 | -2.98 | -8.71599883007 | 34.19 | 34.22 | 25.47 | 18315 | 30.46612075 | DR |
| 26 | -10.04 | -24.3393939394 | 41.25 | 45.6 | 25.47 | 10506 | 33.09735476 | DR |
| 52 | -6.2 | -16.5731087944 | 37.41 | 45.6 | 25.47 | 9358 | 33.88614829 | DR |
| 156 | -32.93 | -51.3408169629 | 64.14 | 67.61 | 23.04 | 24737 | 36.24312038 | DR |
| 260 | -50.08 | -61.606593677 | 81.29 | 95.5 | 23.04 | 20803 | 45.35902295 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 31.21 | -1.04 | -3.22 | 31.31 | 31.87 | 30.92 | 8642 |
| 1738276080 | 32.25 | 0.96 | 3.07 | 31.715 | 32.25 | 31.36 | 4880 |
| 1738189740 | 31.29 | -0.49 | -1.54 | 31.43 | 31.586 | 30.83 | 6184 |
| 1738103280 | 31.78 | 0.94 | 3.05 | 31.69 | 32.2 | 31.08 | 14020 |
| 1738016820 | 30.84 | -0.07 | -0.23 | 31.0338 | 31.18 | 30.7248 | 7885 |
| 1737757440 | 30.91 | -0.1 | -0.31 | 30.63 | 31.17 | 30.51 | 8060 |
| 1737671220 | 31.005 | 1.2 | 4.01 | 30.875 | 31.17 | 30.7524 | 9626 |
| 1737584640 | 29.81 | -0.25 | -0.83 | 30.05 | 30.136 | 29.61 | 27949 |
| 1737498540 | 30.06 | 0.73 | 2.51 | 29.7 | 30.06 | 29.3715 | 28320 |
| 1737152880 | 29.325 | 0.09 | 0.29 | 29.53 | 29.6026 | 29.23 | 10260 |
| 1737066420 | 29.24 | 0.58 | 2.02 | 27.68 | 29.24 | 27.68 | 18503 |
| 1736979720 | 28.66 | 1.3 | 4.75 | 28.88 | 28.944 | 28.525 | 11524 |
| 1736893380 | 27.36 | 1.64 | 6.38 | 27.16 | 27.71 | 27.13 | 44149 |
| 1736806800 | 25.72 | -0.64 | -2.43 | 25.77 | 25.9456 | 25.47 | 45965 |
| 1736547720 | 26.36 | -0.62 | -2.30 | 27.075 | 27.075 | 26.204 | 24437 |
| 1736375340 | 26.98 | -0.77 | -2.77 | 27.01 | 27.39 | 26.78 | 14673 |
| 1736288940 | 27.75 | -1.12 | -3.86 | 28.335 | 28.335 | 27.75 | 19736 |
| 1736202360 | 28.865 | 0.54 | 1.92 | 28.91 | 29.23 | 28.6125 | 19763 |
| 1735942980 | 28.32 | -0.9 | -3.06 | 29 | 29.03 | 28.32 | 13782 |
| 1735856700 | 29.215 | -0.79 | -2.62 | 29.59 | 29.59 | 29.0925 | 14978 |
| 1735683960 | 30 | 0.43 | 1.47 | 30.1 | 30.375 | 29.69 | 8397 |
| 1735597740 | 29.565 | -0.11 | -0.35 | 29.5 | 29.8978 | 29.32 | 19210 |
| 1735338000 | 29.67 | -0.19 | -0.64 | 30.65 | 30.65 | 29.56 | 12371 |
| 1735252020 | 29.86 | -0.27 | -0.88 | 29.86 | 30.79 | 29.6 | 11265 |
| 1735078200 | 30.125 | -0.35 | -1.13 | 31.9 | 31.9 | 29.7 | 3575 |
| 1734992400 | 30.47 | 0.14 | 0.46 | 30.25 | 30.8116 | 30.1825 | 21693 |
| 1734733200 | 30.33 | 0.29 | 0.97 | 30.35 | 30.93 | 30.21 | 38054 |
| 1734646800 | 30.04 | -0.16 | -0.53 | 30.43 | 30.673 | 30.04 | 53886 |
| 1734560940 | 30.2 | -1.16 | -3.70 | 31.2 | 31.245 | 30.2 | 15576 |
| 1734474360 | 31.3596 | 0.17 | 0.54 | 31.56 | 31.95 | 31.11 | 10860 |
| 1734388140 | 31.19 | -0.82 | -2.56 | 31.176 | 31.95 | 31.14 | 18194 |
| 1734128940 | 32.009999 | -0.14 | -0.44 | 31.87 | 32.28 | 31.43 | 10481 |
| 1734042480 | 32.15 | -0.9 | -2.72 | 32.46 | 32.885199 | 32.0596 | 7803 |
| 1733955900 | 33.049999 | 0.52 | 1.60 | 33.299999 | 33.4966 | 32.75 | 13654 |
| 1733869200 | 32.53 | -0.5 | -1.51 | 32.72 | 33.0352 | 32.17 | 17402 |
| 1733782800 | 33.03 | 0.31 | 0.96 | 33.25 | 33.305 | 33.03 | 24817 |
| 1733523600 | 32.715 | -0.14 | -0.43 | 32.85 | 32.869999 | 32.64 | 10380 |
| 1733437500 | 32.8564 | 0.85 | 2.64 | 32.35 | 32.89 | 31.89 | 17982 |
| 1733350980 | 32.009999 | 0.72 | 2.30 | 32.369999 | 32.42 | 31.83 | 31272 |
| 1733264700 | 31.29 | -0.08 | -0.24 | 31.57 | 31.73 | 31.2248 | 22416 |
| 1733178180 | 31.365 | -0.19 | -0.59 | 31.298 | 31.4581 | 30.87 | 17935 |
| 1732918200 | 31.55 | -0.38 | -1.19 | 31.61 | 31.845 | 31.55 | 7491 |
| 1732746540 | 31.93 | 0.34 | 1.08 | 32.369999 | 32.406 | 31.93 | 20568 |
| 1732660140 | 31.59 | -0.63 | -1.96 | 31.74 | 31.84 | 31.52 | 16880 |
| 1732573560 | 32.2215 | 0.68 | 2.14 | 32.07 | 32.439999 | 31.9484 | 37144 |
| 1732314000 | 31.545 | 0.3 | 0.94 | 31.7 | 32.119 | 31.45 | 29567 |
| 1732227900 | 31.25 | -0.01 | -0.02 | 31.09 | 32.299999 | 31.028 | 24386 |
| 1732141740 | 31.257 | -1.03 | -3.20 | 31.12 | 31.53 | 30.8955 | 10848 |
| 1732054800 | 32.29 | 0.54 | 1.70 | 31.8705 | 32.52 | 31.8705 | 20363 |
| 1731968640 | 31.75 | -0.16 | -0.50 | 31.64 | 32.1907 | 31.58 | 30408 |
| 1731709260 | 31.91 | -0.11 | -0.34 | 32.07 | 32.509 | 31.78 | 12728 |
| 1731622800 | 32.02 | 0.07 | 0.22 | 31.39 | 32.63 | 31.39 | 17499 |
| 1731536760 | 31.95 | -0.66 | -2.02 | 31.84 | 32.61 | 31.5845 | 13192 |
| 1731450480 | 32.61 | -1.18 | -3.48 | 32.795 | 32.939999 | 32.475 | 17043 |
| 1731363600 | 33.785 | 0.03 | 0.08 | 33.91 | 34.2 | 33.6 | 12008 |
| 1731104400 | 33.7589 | -1.06 | -3.05 | 34.19 | 34.22 | 33.69 | 4907 |
| 1731018540 | 34.82 | -0.31 | -0.87 | 35.02 | 35.2395 | 34.734 | 11478 |
| 1730931600 | 35.125 | -2.92 | -7.66 | 36.08 | 36.08 | 34.09 | 6264 |
| 1730845680 | 38.04 | 0.46 | 1.22 | 38.045 | 38.265 | 37.53 | 14409 |
| 1730759160 | 37.58 | -0.2 | -0.53 | 38 | 38.17 | 37.55 | 5972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
