Permanent TSB Group Holdings (CDI)
(PTSB)
Sector: Banks
Historic Prices - up to 10 years
|
22/11/2024
|
€1.51
|
€1.51
|
€1.48
|
€1.50
|
25
|
|
21/11/2024
|
€1.51
|
€1.53
|
€1.50
|
€1.50
|
0
|
|
20/11/2024
|
€1.51
|
€1.53
|
€1.47
|
€1.52
|
13
|
|
19/11/2024
|
€1.51
|
€1.58
|
€1.51
|
€1.52
|
874
|
|
18/11/2024
|
€1.54
|
€1.57
|
€1.54
|
€1.55
|
30,737
|
|
15/11/2024
|
€1.54
|
€1.52
|
€1.51
|
€1.52
|
0
|
|
14/11/2024
|
€1.54
|
€1.54
|
€1.52
|
€1.54
|
0
|
|
13/11/2024
|
€1.54
|
€1.54
|
€1.50
|
€1.54
|
25,004
|
|
12/11/2024
|
€1.51
|
€1.58
|
€1.47
|
€1.51
|
318
|
|
11/11/2024
|
€1.58
|
€1.53
|
€1.51
|
€1.53
|
3
|
|
08/11/2024
|
€1.58
|
€1.58
|
€1.54
|
€1.54
|
667
|
|
07/11/2024
|
€1.58
|
€1.58
|
€1.56
|
€1.56
|
1,335
|
|
06/11/2024
|
€1.62
|
€1.62
|
€1.51
|
€1.56
|
2,467
|
|
05/11/2024
|
€1.59
|
€1.62
|
€1.51
|
€1.55
|
3
|
|
04/11/2024
|
€1.59
|
€1.59
|
€1.55
|
€1.54
|
639
|
|
01/11/2024
|
€1.58
|
€1.64
|
€1.53
|
€1.58
|
3,055
|
|
31/10/2024
|
€1.54
|
€1.54
|
€1.53
|
€1.53
|
1,000
|
|
30/10/2024
|
€1.51
|
€1.60
|
€1.51
|
€1.55
|
3,081
|
|
29/10/2024
|
€1.63
|
€1.63
|
€1.50
|
€1.51
|
3,957
|
|
28/10/2024
|
€1.59
|
€1.65
|
€1.50
|
€1.54
|
12,116
|
|
25/10/2024
|
€1.65
|
€1.65
|
€1.58
|
€1.58
|
7
|
|
24/10/2024
|
€1.65
|
€1.65
|
€1.50
|
€1.58
|
3,422
|
|
23/10/2024
|
€1.57
|
€1.69
|
€1.50
|
€1.58
|
19,669
|
|
22/10/2024
|
€1.62
|
€1.62
|
€1.58
|
€1.58
|
5,537
|
|
21/10/2024
|
€1.58
|
€1.64
|
€1.54
|
€1.57
|
6,646
|
|
18/10/2024
|
€1.65
|
€1.70
|
€1.65
|
€1.67
|
390
|
|
17/10/2024
|
€1.65
|
€1.65
|
€1.64
|
€1.64
|
4,307
|
|
16/10/2024
|
€1.68
|
€1.70
|
€1.60
|
€1.66
|
20,451
|
|
15/10/2024
|
€1.65
|
€1.65
|
€1.65
|
€1.64
|
0
|
|
14/10/2024
|
€1.65
|
€1.69
|
€1.60
|
€1.64
|
15,208
|
|
11/10/2024
|
€1.70
|
€1.73
|
€1.61
|
€1.70
|
39,701
|
|
10/10/2024
|
€1.65
|
€1.74
|
€1.60
|
€1.66
|
22,616
|
|
09/10/2024
|
€1.69
|
€1.68
|
€1.66
|
€1.66
|
0
|
|
08/10/2024
|
€1.69
|
€1.74
|
€1.63
|
€1.68
|
71
|
|
07/10/2024
|
€1.69
|
€1.70
|
€1.68
|
€1.70
|
259
|
|
04/10/2024
|
€1.70
|
€1.70
|
€1.68
|
€1.68
|
7,337
|
|
03/10/2024
|
€1.72
|
€1.72
|
€1.69
|
€1.69
|
1,001
|
|
02/10/2024
|
€1.71
|
€1.69
|
€1.69
|
€1.68
|
13
|
|
01/10/2024
|
€1.71
|
€1.74
|
€1.66
|
€1.68
|
7,028
|
|
30/09/2024
|
€1.77
|
€1.78
|
€1.77
|
€1.76
|
3,017
|
|
27/09/2024
|
€1.67
|
€1.80
|
€1.66
|
€1.75
|
39,121
|
|
26/09/2024
|
€1.70
|
€1.70
|
€1.63
|
€1.69
|
149,666
|
|
25/09/2024
|
€1.66
|
€1.68
|
€1.67
|
€1.66
|
0
|
|
24/09/2024
|
€1.66
|
€1.68
|
€1.63
|
€1.68
|
179
|
|
23/09/2024
|
€1.70
|
€1.73
|
€1.67
|
€1.69
|
312,647
|
|
20/09/2024
|
€1.67
|
€1.73
|
€1.67
|
€1.67
|
5
|
|
19/09/2024
|
€1.67
|
€1.68
|
€1.63
|
€1.63
|
840
|
|
18/09/2024
|
€1.65
|
€1.70
|
€1.65
|
€1.65
|
25,024
|
|
17/09/2024
|
€1.63
|
€1.66
|
€1.61
|
€1.66
|
75,343
|
|
16/09/2024
|
€1.63
|
€1.63
|
€1.62
|
€1.63
|
2,276
|
|
13/09/2024
|
€1.65
|
€1.65
|
€1.63
|
€1.64
|
523
|
|
12/09/2024
|
€1.66
|
€1.72
|
€1.64
|
€1.66
|
20,003
|
|
11/09/2024
|
€1.69
|
€1.69
|
€1.61
|
€1.70
|
20,034
|
|
10/09/2024
|
€1.71
|
€1.73
|
€1.60
|
€1.70
|
3,117
|
|
09/09/2024
|
€1.68
|
€1.71
|
€1.68
|
€1.69
|
12,186
|
|
06/09/2024
|
€1.68
|
€1.68
|
€1.62
|
€1.62
|
21,733
|
|
05/09/2024
|
€1.68
|
€1.68
|
€1.65
|
€1.66
|
400
|
|
04/09/2024
|
€1.67
|
€1.67
|
€1.60
|
€1.60
|
24,636
|
|
03/09/2024
|
€1.67
|
€1.68
|
€1.64
|
€1.65
|
21,892
|
|
02/09/2024
|
€1.64
|
€1.69
|
€1.57
|
€1.62
|
11,182
|
|
30/08/2024
|
€1.69
|
€1.70
|
€1.55
|
€1.62
|
3,359
|
|
29/08/2024
|
€1.66
|
€1.70
|
€1.66
|
€1.65
|
1,306
|
|
28/08/2024
|
€1.69
|
€1.69
|
€1.61
|
€1.65
|
1,057
|
|
27/08/2024
|
€1.58
|
€1.70
|
€1.58
|
€1.65
|
4,625
|
|
26/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
23/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
22/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
21/08/2024
|
€1.58
|
€1.59
|
€1.51
|
€1.56
|
3,226
|
|
20/08/2024
|
€1.50
|
€1.55
|
€1.54
|
€1.54
|
0
|
|
19/08/2024
|
€1.50
|
€1.50
|
€1.50
|
€1.52
|
9,161
|
|
16/08/2024
|
€1.57
|
€1.55
|
€1.53
|
€1.52
|
0
|
|
15/08/2024
|
€1.57
|
€1.55
|
€1.55
|
€1.54
|
0
|
|
14/08/2024
|
€1.57
|
€1.59
|
€1.50
|
€1.54
|
2,181
|
|
13/08/2024
|
€1.50
|
€1.58
|
€1.50
|
€1.54
|
849
|
|
12/08/2024
|
€1.51
|
€1.53
|
€1.51
|
€1.53
|
0
|
|
09/08/2024
|
€1.51
|
€1.55
|
€1.51
|
€1.51
|
4,023
|
|
08/08/2024
|
€1.50
|
€1.53
|
€1.50
|
€1.52
|
313
|
|
07/08/2024
|
€1.58
|
€1.54
|
€1.53
|
€1.53
|
0
|
|
06/08/2024
|
€1.58
|
€1.58
|
€1.48
|
€1.53
|
138
|
|
05/08/2024
|
€1.52
|
€1.56
|
€1.47
|
€1.53
|
83
|
|
02/08/2024
|
€1.52
|
€1.64
|
€1.48
|
€1.53
|
4,130
|
|
01/08/2024
|
€1.53
|
€1.65
|
€1.52
|
€1.54
|
14,585
|
|
31/07/2024
|
€1.49
|
€1.51
|
€1.48
|
€1.48
|
6,750
|
|
30/07/2024
|
€1.45
|
€1.50
|
€1.45
|
€1.50
|
7,570
|
|
29/07/2024
|
€1.44
|
€1.48
|
€1.44
|
€1.46
|
5,123
|
|
26/07/2024
|
€1.46
|
€1.48
|
€1.46
|
€1.46
|
5,147
|
|
25/07/2024
|
€1.50
|
€1.48
|
€1.46
|
€1.46
|
146
|
|
24/07/2024
|
€1.50
|
€1.50
|
€1.46
|
€1.46
|
30,000
|
|
23/07/2024
|
€1.50
|
€1.50
|
€1.39
|
€1.45
|
20
|
|
22/07/2024
|
€1.50
|
€1.50
|
€1.44
|
€1.44
|
101
|
|
19/07/2024
|
€1.45
|
€1.47
|
€1.44
|
€1.44
|
7,623
|
|
18/07/2024
|
€1.39
|
€1.41
|
€1.40
|
€1.39
|
0
|
|
17/07/2024
|
€1.39
|
€1.42
|
€1.41
|
€1.40
|
241
|
|
16/07/2024
|
€1.39
|
€1.40
|
€1.29
|
€1.34
|
1,236
|
|
15/07/2024
|
€1.34
|
€1.39
|
€1.32
|
€1.36
|
73,371
|
|
12/07/2024
|
€1.32
|
€1.36
|
€1.34
|
€1.36
|
261
|
|
11/07/2024
|
€1.32
|
€1.40
|
€1.31
|
€1.31
|
39,752
|
|
10/07/2024
|
€1.32
|
€1.38
|
€1.31
|
€1.36
|
6,053
|
|
09/07/2024
|
€1.31
|
€1.33
|
€1.29
|
€1.28
|
1,949
|
|
08/07/2024
|
€1.32
|
€1.35
|
€1.31
|
€1.35
|
4,553
|
|
05/07/2024
|
€1.31
|
€1.34
|
€1.26
|
€1.26
|
1,823
|
|
04/07/2024
|
€1.21
|
€1.33
|
€1.21
|
€1.30
|
1,588
|
|
03/07/2024
|
€1.32
|
€1.34
|
€1.30
|
€1.31
|
13,068
|
|
02/07/2024
|
€1.30
|
€1.30
|
€1.27
|
€1.27
|
33,666
|
|
01/07/2024
|
€1.31
|
€1.35
|
€1.30
|
€1.35
|
2,096
|
|
28/06/2024
|
€1.35
|
€1.41
|
€1.33
|
€1.34
|
138,025
|
|
27/06/2024
|
€1.36
|
€1.35
|
€1.32
|
€1.35
|
0
|
|
26/06/2024
|
€1.36
|
€1.38
|
€1.32
|
€1.32
|
3,005
|
|
25/06/2024
|
€1.36
|
€1.44
|
€1.33
|
€1.33
|
5,771
|
|
24/06/2024
|
€1.38
|
€1.43
|
€1.34
|
€1.36
|
16,586
|
|
21/06/2024
|
€1.36
|
€1.44
|
€1.36
|
€1.36
|
3,748
|
|
20/06/2024
|
€1.38
|
€1.40
|
€1.38
|
€1.38
|
4,200
|
|
19/06/2024
|
€1.48
|
€1.48
|
€1.38
|
€1.43
|
1,106
|
|
18/06/2024
|
€1.38
|
€1.43
|
€1.38
|
€1.43
|
220
|
|
17/06/2024
|
€1.38
|
€1.47
|
€1.38
|
€1.43
|
1,907
|
|
14/06/2024
|
€1.39
|
€1.39
|
€1.38
|
€1.38
|
4,000
|
|
13/06/2024
|
€1.40
|
€1.40
|
€1.38
|
€1.38
|
19,959
|
|
12/06/2024
|
€1.42
|
€1.48
|
€1.36
|
€1.43
|
7,144
|
|
11/06/2024
|
€1.40
|
€1.51
|
€1.34
|
€1.39
|
44,845
|
|
10/06/2024
|
€1.43
|
€1.49
|
€1.39
|
€1.42
|
22,016
|
|
07/06/2024
|
€1.48
|
€1.50
|
€1.46
|
€1.46
|
1
|
|
06/06/2024
|
€1.48
|
€1.53
|
€1.48
|
€1.51
|
2,908
|
|
05/06/2024
|
€1.48
|
€1.54
|
€1.48
|
€1.50
|
20,130
|
|
04/06/2024
|
€1.49
|
€1.56
|
€1.49
|
€1.51
|
6,410
|
|
03/06/2024
|
€1.49
|
€1.53
|
€1.49
|
€1.52
|
693
|
|
31/05/2024
|
€1.49
|
€1.53
|
€1.49
|
€1.52
|
850
|
|
30/05/2024
|
€1.54
|
€1.56
|
€1.53
|
€1.52
|
139
|
|
29/05/2024
|
€1.54
|
€1.53
|
€1.53
|
€1.52
|
0
|
|
28/05/2024
|
€1.54
|
€1.60
|
€1.50
|
€1.52
|
32,673
|
|
27/05/2024
|
€1.48
|
€1.54
|
€1.51
|
€1.51
|
3
|