Permanent TSB Group Holdings (CDI)

(PTSB)
Sector: Banks
€1.54
€-0.02 -1.28
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 €1.48 €1.54 €1.51 €1.51 3
23/05/2024 €1.48 €1.55 €1.50 €1.50 25
22/05/2024 €1.48 €1.53 €1.48 €1.51 1,164
21/05/2024 €1.50 €1.54 €1.45 €1.48 6,608
20/05/2024 €1.50 €1.57 €1.48 €1.50 11,942
17/05/2024 €1.54 €1.57 €1.52 €1.52 50,350
16/05/2024 €1.53 €1.57 €1.46 €1.52 2,665
15/05/2024 €1.57 €1.57 €1.46 €1.57 4,847
14/05/2024 €1.49 €1.52 €1.47 €1.53 31,100
13/05/2024 €1.54 €1.55 €1.51 €1.53 43,655
10/05/2024 €1.51 €1.54 €1.50 €1.50 456