Pershing Square Holdings Ltd NPV (PSH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pershing Square Holdings Ltd NPV

Date Open High Low Close* Volume
26/01/2018 1,002.00p 1,020.00p 1,000.00p 1,020.00p 39873
25/01/2018 998.00p 1,002.00p 991.00p 998.00p 180628
24/01/2018 1,020.00p 1,020.00p 994.00p 994.00p 92986
23/01/2018 1,024.00p 1,026.00p 1,010.00p 1,020.00p 88206
22/01/2018 1,050.00p 1,050.00p 1,022.00p 1,022.00p 74200
19/01/2018 1,040.00p 1,048.00p 1,036.00p 1,042.00p 30680
18/01/2018 1,052.00p 1,063.00p 1,034.00p 1,042.00p 198852
17/01/2018 1,014.00p 1,026.00p 1,012.00p 1,026.00p 113809
16/01/2018 1,012.00p 1,024.00p 1,010.00p 1,022.00p 88483
15/01/2018 1,026.00p 1,026.00p 1,010.00p 1,010.00p 47586
12/01/2018 1,042.00p 1,042.00p 1,020.00p 1,020.00p 90373
11/01/2018 1,042.00p 1,056.00p 1,028.00p 1,032.00p 68360
10/01/2018 1,054.00p 1,054.00p 1,040.00p 1,046.00p 66111
09/01/2018 1,058.00p 1,062.00p 1,048.00p 1,054.00p 191057
08/01/2018 1,054.00p 1,056.00p 1,044.00p 1,048.00p 101783
05/01/2018 1,058.00p 1,064.00p 1,050.40p 1,064.00p 105844
04/01/2018 1,058.00p 1,060.00p 1,048.40p 1,058.00p 160800
03/01/2018 1,032.00p 1,059.90p 1,031.80p 1,054.00p 175114
02/01/2018 1,006.00p 1,022.00p 1,001.20p 1,020.00p 176929
29/12/2017 1,026.00p 1,026.00p 1,012.00p 1,015.00p 15991
28/12/2017 1,021.00p 1,026.00p 1,010.00p 1,026.00p 35937
27/12/2017 1,029.00p 1,029.00p 1,020.00p 1,029.00p 44641
22/12/2017 1,033.00p 1,037.00p 1,030.00p 1,037.00p 30078
21/12/2017 1,032.00p 1,038.85p 1,030.00p 1,033.00p 34169
20/12/2017 1,043.00p 1,043.00p 1,032.00p 1,033.00p 121829
19/12/2017 1,039.00p 1,044.00p 1,036.00p 1,040.00p 173287
18/12/2017 1,034.00p 1,048.00p 1,034.00p 1,044.00p 258042
15/12/2017 1,045.00p 1,049.36p 1,031.55p 1,048.00p 142531
14/12/2017 1,038.00p 1,039.00p 1,030.00p 1,038.00p 134398
13/12/2017 1,047.00p 1,048.00p 1,035.00p 1,048.00p 172064
12/12/2017 1,048.00p 1,049.27p 1,038.00p 1,042.00p 128677
11/12/2017 1,048.00p 1,048.85p 1,044.75p 1,048.00p 84476
08/12/2017 1,036.00p 1,048.00p 1,036.00p 1,048.00p 115633
07/12/2017 1,046.00p 1,048.00p 1,044.00p 1,044.00p 207080
06/12/2017 1,035.00p 1,048.00p 1,033.25p 1,047.00p 235389
05/12/2017 1,042.00p 1,042.00p 1,032.00p 1,035.00p 120706
04/12/2017 1,026.00p 1,033.00p 1,022.00p 1,029.00p 47759
01/12/2017 1,017.00p 1,026.00p 1,011.00p 1,011.00p 80060
30/11/2017 1,022.00p 1,022.00p 1,008.00p 1,015.00p 192151
29/11/2017 1,008.00p 1,030.00p 1,002.90p 1,030.00p 120466
28/11/2017 1,020.00p 1,025.00p 1,007.00p 1,025.00p 85352
27/11/2017 1,020.00p 1,022.00p 1,005.69p 1,007.00p 43998
24/11/2017 1,022.00p 1,024.60p 1,011.00p 1,011.00p 55659
23/11/2017 1,006.00p 1,025.00p 1,006.00p 1,023.00p 51444
22/11/2017 1,018.00p 1,024.00p 1,012.94p 1,024.00p 71531
21/11/2017 1,021.00p 1,034.00p 1,018.00p 1,034.00p 57200
20/11/2017 1,008.00p 1,030.00p 1,345.00p 1,030.00p 693366
17/11/2017 1,014.00p 1,030.00p 1,007.50p 1,015.00p 287977
16/11/2017 1,015.00p 1,015.00p 763.74p 1,010.00p 30109
15/11/2017 1,019.00p 1,020.00p 1,011.00p 1,011.00p 75812
14/11/2017 1,025.00p 1,032.00p 1,023.90p 1,028.00p 75872
13/11/2017 1,035.00p 1,037.00p 1,027.00p 1,027.00p 56953
10/11/2017 1,035.00p 1,035.00p 1,021.00p 1,021.00p 127284
09/11/2017 1,029.00p 1,038.00p 1,029.00p 1,034.00p 44036
08/11/2017 1,015.00p 1,043.00p 1,015.00p 1,030.00p 152184
07/11/2017 1,030.00p 1,030.00p 1,023.00p 1,027.00p 183543
06/11/2017 1,031.00p 1,034.00p 1,028.00p 1,028.00p 404432
03/11/2017 1,033.00p 1,039.00p 1,029.00p 1,039.00p 70713
02/11/2017 1,012.00p 1,035.00p 1,012.00p 1,035.00p 166212
01/11/2017 1,010.00p 1,032.00p 1,010.00p 1,021.00p 200492
31/10/2017 1,020.00p 1,026.00p 1,013.00p 1,026.00p 48369
30/10/2017 1,016.00p 1,023.00p 1,010.00p 1,015.00p 262666
27/10/2017 1,032.00p 1,039.00p 1,021.00p 1,025.00p 60230
26/10/2017 1,011.00p 1,029.00p 1,009.00p 1,025.00p 93223
25/10/2017 1,039.00p 1,039.00p 1,004.00p 1,004.00p 224092
24/10/2017 1,017.00p 1,036.00p 1,017.00p 1,034.00p 33568
23/10/2017 1,021.00p 1,027.00p 1,021.00p 1,023.00p 65204
20/10/2017 1,027.00p 1,029.00p 1,017.01p 1,025.00p 83622
19/10/2017 1,012.00p 1,023.00p 1,012.00p 1,020.00p 39935
18/10/2017 1,005.00p 1,024.00p 1,005.00p 1,019.00p 159323
17/10/2017 991.00p 1,018.00p 991.00p 1,015.00p 30940
16/10/2017 1,002.00p 1,009.00p 992.93p 1,009.00p 133530
13/10/2017 986.00p 1,002.00p 986.00p 994.00p 161878
12/10/2017 995.50p 1,005.00p 993.00p 1,003.00p 51022
11/10/2017 998.50p 1,002.00p 996.00p 997.50p 50548
10/10/2017 992.00p 1,001.00p 992.00p 1,000.00p 59544
09/10/2017 1,005.00p 1,006.00p 996.00p 996.00p 39592
06/10/2017 1,000.00p 1,017.00p 999.00p 1,013.00p 58747
05/10/2017 991.00p 1,006.00p 990.50p 1,002.00p 76182
04/10/2017 983.00p 991.50p 979.50p 991.50p 90956
03/10/2017 970.00p 987.50p 970.00p 983.00p 61845
02/10/2017 964.00p 979.50p 964.00p 979.50p 14798
29/09/2017 964.00p 968.00p 963.00p 966.50p 37932
28/09/2017 962.00p 965.00p 959.50p 962.00p 38056
27/09/2017 966.50p 966.50p 960.50p 965.50p 43360
26/09/2017 950.00p 966.50p 950.00p 963.50p 18535
25/09/2017 953.50p 967.00p 953.50p 962.00p 31951
22/09/2017 962.00p 962.00p 953.00p 959.00p 50769
21/09/2017 962.50p 964.50p 960.00p 963.00p 54686
20/09/2017 964.00p 977.50p 960.00p 960.00p 87858
19/09/2017 965.00p 977.50p 965.00p 968.00p 88653
18/09/2017 982.00p 982.00p 966.50p 970.50p 82290
15/09/2017 992.00p 994.50p 976.50p 976.50p 167695
14/09/2017 995.00p 1,001.00p 990.00p 993.00p 117886
13/09/2017 1,019.00p 1,019.00p 991.00p 991.00p 98607
12/09/2017 1,029.00p 1,029.00p 1,000.00p 1,002.00p 111004
11/09/2017 1,010.00p 1,014.00p 1,003.00p 1,014.00p 11482
08/09/2017 1,010.00p 1,014.00p 1,006.00p 1,008.00p 22438
07/09/2017 1,000.00p 1,026.00p 1,000.00p 1,026.00p 86502
06/09/2017 1,022.00p 1,022.00p 1,006.00p 1,007.00p 76622
05/09/2017 1,039.00p 1,046.00p 1,025.00p 1,027.00p 45362
04/09/2017 1,041.00p 1,051.00p 1,041.00p 1,041.00p 20045
01/09/2017 1,036.00p 1,065.00p 1,036.00p 1,065.00p 45668
31/08/2017 1,048.00p 1,053.00p 1,048.00p 1,052.00p 55498
30/08/2017 1,038.00p 1,044.00p 1,037.00p 1,042.00p 74808
29/08/2017 1,040.00p 1,044.00p 1,035.00p 1,036.00p 13015
25/08/2017 1,068.00p 1,071.00p 1,045.00p 1,045.00p 120021
24/08/2017 1,071.00p 1,081.00p 1,067.00p 1,070.00p 136753
23/08/2017 1,075.00p 1,087.00p 1,073.00p 1,075.00p 71472
22/08/2017 1,088.00p 1,097.00p 1,079.00p 1,081.00p 52761
21/08/2017 1,097.00p 1,104.00p 1,081.00p 1,081.00p 51674
18/08/2017 1,090.00p 1,091.00p 1,075.00p 1,087.00p 57172
17/08/2017 1,100.00p 1,108.00p 1,090.00p 1,107.00p 110985
16/08/2017 1,103.00p 1,111.00p 1,100.00p 1,106.00p 39880
15/08/2017 1,109.00p 1,110.00p 1,101.00p 1,110.00p 57509
14/08/2017 1,105.00p 1,105.00p 1,085.00p 1,085.00p 46718
11/08/2017 1,090.00p 1,093.00p 1,085.00p 1,090.00p 40788
10/08/2017 1,092.00p 1,106.00p 1,092.00p 1,092.00p 159211
09/08/2017 1,099.00p 1,109.00p 1,093.00p 1,102.00p 177398
08/08/2017 1,113.00p 1,113.00p 1,105.00p 1,108.00p 37485
07/08/2017 1,107.00p 1,112.00p 1,102.00p 1,109.00p 44617
04/08/2017 1,091.00p 1,111.00p 1,091.00p 1,106.00p 82803
03/08/2017 1,080.00p 1,106.00p 1,080.00p 1,098.00p 140265
02/08/2017 1,076.00p 1,093.00p 1,076.00p 1,083.00p 165571
01/08/2017 1,068.00p 1,072.00p 1,066.00p 1,070.00p 70420
31/07/2017 1,089.00p 1,089.00p 1,070.00p 1,073.00p 96387
28/07/2017 1,071.00p 1,085.00p 1,070.00p 1,080.00p 89954
27/07/2017 1,073.00p 1,073.00p 1,061.00p 1,070.00p 35393
26/07/2017 1,080.00p 1,080.00p 1,065.00p 1,071.00p 50830
25/07/2017 1,080.00p 1,080.00p 1,067.00p 1,072.00p 38092
24/07/2017 1,083.00p 1,083.00p 1,065.00p 1,074.00p 200269
21/07/2017 1,084.00p 1,084.00p 1,068.00p 1,079.00p 77510
20/07/2017 1,083.00p 1,090.00p 1,079.00p 1,079.00p 127163
19/07/2017 1,072.00p 1,084.00p 1,065.00p 1,084.00p 65625
18/07/2017 1,066.00p 1,080.00p 1,065.00p 1,066.00p 283172
17/07/2017 1,076.00p 1,079.00p 1,068.00p 1,077.00p 39968
14/07/2017 1,081.00p 1,085.00p 1,065.00p 1,074.00p 57058
13/07/2017 1,086.00p 1,098.00p 1,079.00p 1,084.00p 89166
12/07/2017 1,104.00p 1,104.00p 1,085.00p 1,087.00p 81096
11/07/2017 1,102.00p 1,110.00p 1,090.00p 1,091.00p 127670
10/07/2017 1,107.00p 1,115.00p 1,103.00p 1,108.00p 31842
07/07/2017 1,111.00p 1,123.00p 1,100.00p 1,115.00p 68615
06/07/2017 1,141.00p 1,146.00p 1,112.00p 1,117.00p 96895
05/07/2017 1,150.00p 1,158.00p 1,141.00p 1,148.00p 62043
04/07/2017 1,169.00p 1,170.00p 1,155.00p 1,155.00p 29369
03/07/2017 1,157.00p 1,169.00p 1,154.00p 1,169.00p 36743
30/06/2017 1,142.00p 1,156.00p 1,142.00p 1,156.00p 89271
29/06/2017 1,151.00p 1,153.00p 1,140.00p 1,149.00p 90956
28/06/2017 1,178.00p 1,178.00p 1,151.00p 1,152.00p 306958
27/06/2017 1,199.00p 1,199.00p 1,174.00p 1,174.00p 73261
26/06/2017 1,196.00p 1,203.00p 1,193.00p 1,194.00p 73296
23/06/2017 1,213.00p 1,217.00p 1,193.00p 1,193.00p 207935
22/06/2017 1,224.00p 1,224.00p 1,211.00p 1,219.00p 133522
21/06/2017 1,236.00p 1,236.00p 1,220.00p 1,224.00p 49011
20/06/2017 1,234.00p 1,238.00p 1,225.00p 1,235.00p 201972
19/06/2017 1,244.00p 1,244.00p 1,227.00p 1,233.00p 131365
16/06/2017 1,224.00p 1,250.63p 1,215.15p 1,250.00p 10488630
15/06/2017 1,221.00p 1,243.00p 1,221.00p 1,226.00p 1903075
14/06/2017 1,220.00p 1,226.00p 1,218.74p 1,221.00p 997926
13/06/2017 1,235.00p 1,235.00p 1,220.00p 1,220.00p 639909
12/06/2017 1,227.00p 1,241.00p 1,225.00p 1,230.00p 273681
09/06/2017 1,230.00p 1,241.00p 1,228.00p 1,232.00p 326304
08/06/2017 1,218.00p 1,222.00p 1,215.00p 1,222.00p 305354
07/06/2017 1,231.00p 1,244.00p 1,218.00p 1,219.00p 1049687
06/06/2017 1,245.00p 1,245.00p 1,230.90p 1,237.00p 618453
05/06/2017 1,231.00p 1,245.00p 1,231.00p 1,240.00p 521229
02/06/2017 1,208.00p 1,245.00p 1,205.00p 1,245.00p 490522
01/06/2017 1,207.00p 1,215.00p 1,207.00p 1,215.00p 529623
31/05/2017 1,216.00p 1,218.00p 1,206.00p 1,208.00p 92439
30/05/2017 1,208.00p 1,215.00p 1,207.00p 1,215.00p 73551
26/05/2017 1,208.00p 1,215.00p 1,203.00p 1,215.00p 130030
25/05/2017 1,202.00p 1,206.00p 1,190.00p 1,206.00p 133331
24/05/2017 1,199.00p 1,204.00p 1,193.00p 1,199.00p 49940
23/05/2017 1,205.00p 1,207.00p 1,190.00p 1,195.00p 149991
22/05/2017 1,195.00p 1,206.00p 1,192.39p 1,204.00p 111812
19/05/2017 1,200.00p 1,202.00p 1,189.56p 1,192.00p 161624
18/05/2017 1,201.00p 1,206.00p 1,190.00p 1,200.00p 95744
17/05/2017 1,220.00p 1,220.00p 1,204.00p 1,207.00p 195459
16/05/2017 1,220.00p 1,226.98p 1,215.76p 1,223.00p 115933
15/05/2017 1,229.00p 1,229.00p 1,215.18p 1,224.00p 193378
12/05/2017 1,228.00p 1,228.00p 1,220.00p 1,226.00p 100744
11/05/2017 1,223.00p 1,226.00p 1,215.39p 1,223.00p 202025
10/05/2017 1,224.00p 1,224.00p 1,216.00p 1,217.00p 370045
09/05/2017 1,214.00p 1,225.00p 1,211.18p 1,222.00p 279004
08/05/2017 1,215.00p 1,219.72p 1,204.00p 1,211.00p 202844
05/05/2017 1,233.00p 1,233.00p 1,213.72p 1,214.00p 343080
04/05/2017 1,230.00p 1,236.32p 1,225.00p 1,229.00p 486014
03/05/2017 1,215.00p 1,225.50p 1,213.00p 1,221.00p 113854
02/05/2017 1,228.00p 1,230.00p 1,220.00p 1,220.00p 76547

*Close Price adjusted for both dividends and splits