Persimmon Plc Rg
PSN
GBP
STOCK MARKET:
LSS
Closed
 
...
Large gap with delayed quotes
Official
09/15/2025 - 17:35:05
Bid
09/15/2025 - 18:30:00
Bid
Volume 		Ask
09/15/2025 - 18:30:00
Ask
Volume
10.9200
+0.04 ( +0.37% )
10.1000
1,000
15.0000
100
More information
Analysis by TheScreener
12.09.2025
Evaluation Slightly positive  
Interest Very weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/15/2025 17:29 1 10.8950
09/15/2025 17:29 200 10.90007
09/15/2025 17:28 20 10.9000
09/15/2025 17:28 0 10.9050
09/15/2025 17:28 0 10.9050
09/15/2025 17:28 100 10.90254
09/15/2025 17:28 310 10.9000
09/15/2025 17:28 65 10.9000
09/15/2025 17:28 163 10.9000
09/15/2025 17:28 111 10.9000
09/15/2025 17:28 10 10.9000
09/15/2025 17:28 273 10.8950
09/15/2025 17:28 19 10.8950
09/15/2025 17:26 943 10.89404
09/15/2025 17:26 0 10.9000
09/15/2025 17:26 0 10.9000
09/15/2025 17:26 56 10.89709
09/15/2025 17:26 76 10.8900
09/15/2025 17:26 8 10.8900
09/15/2025 17:25 35 10.9000
09/15/2025 17:25 309 10.9000
09/15/2025 17:25 70 10.9000
09/15/2025 17:25 601 10.9000
09/15/2025 17:25 737 10.9000
09/15/2025 17:25 75 10.9000
09/15/2025 17:25 67 10.9000
09/15/2025 17:25 188 10.9000
09/15/2025 17:25 16 10.9000
09/15/2025 17:25 500 10.9000
09/15/2025 17:25 601 10.9000
09/15/2025 17:25 280 10.9000
09/15/2025 17:25 142 10.9000
09/15/2025 17:25 237 10.9000
09/15/2025 17:25 232 10.9000
09/15/2025 17:25 314 10.9000
09/15/2025 17:25 16 10.9050
09/15/2025 17:25 97 10.9050
09/15/2025 17:24 5 10.9050
09/15/2025 17:24 78 10.9000
09/15/2025 17:24 241 10.9000
09/15/2025 17:24 391 10.9000
09/15/2025 17:23 266 10.9000
09/15/2025 17:23 331 10.9050
09/15/2025 17:23 0 10.9100
09/15/2025 17:23 0 10.9100
09/15/2025 17:23 28 10.9050
09/15/2025 17:23 140 10.9050
09/15/2025 17:23 0 10.9100
09/15/2025 17:22 0 10.9100
09/15/2025 17:22 48 10.9085
09/15/2025 17:22 953 10.9100
09/15/2025 17:22 17 10.9050
09/15/2025 17:22 13 10.9050
09/15/2025 17:22 60 10.9050
09/15/2025 17:22 15 10.9050
09/15/2025 17:20 8 10.9050
09/15/2025 17:20 219 10.9050
09/15/2025 17:20 63 10.9050
09/15/2025 17:20 251 10.9050
09/15/2025 17:20 549 10.9050
09/15/2025 17:20 17 10.9050
09/15/2025 17:20 234 10.9050
09/15/2025 17:20 497 10.9050
09/15/2025 17:20 320 10.9050
09/15/2025 17:19 57 10.9100
09/15/2025 17:19 781 10.9100
09/15/2025 17:19 241 10.9100
09/15/2025 17:19 320 10.9100
09/15/2025 17:19 1022 10.9100
09/15/2025 17:19 279 10.9150
09/15/2025 17:19 168 10.9150
09/15/2025 17:19 0 10.9150
09/15/2025 17:19 50 10.9100
09/15/2025 17:19 460 10.9100
09/15/2025 17:19 7 10.9100
09/15/2025 17:19 87 10.9100
09/15/2025 17:19 245 10.9100
09/15/2025 17:17 25 10.9050
09/15/2025 17:15 11 10.9050
09/15/2025 17:15 158 10.9050
09/15/2025 17:15 239 10.9050
09/15/2025 17:15 911 10.9020
09/15/2025 17:15 1 10.9050
09/15/2025 17:14 36 10.8950
09/15/2025 17:14 112 10.8950
09/15/2025 17:14 158 10.8950
09/15/2025 17:14 11 10.8950
09/15/2025 17:14 18 10.8950
09/15/2025 17:14 85 10.8950
09/15/2025 17:13 912 10.89598
09/15/2025 17:13 43 10.8900
09/15/2025 17:13 165 10.8900
09/15/2025 17:13 363 10.8900
09/15/2025 17:13 363 10.8900
09/15/2025 17:13 13 10.8900
09/15/2025 17:13 0 10.9000
09/15/2025 17:13 300 10.8950
09/15/2025 17:13 312 10.8950
09/15/2025 17:13 449 10.8950
09/15/2025 17:13 11 10.8950
09/15/2025 17:12 220 10.8950
09/15/2025 17:12 122 10.8950
09/15/2025 17:12 98 10.8950
09/15/2025 17:12 220 10.8950
09/15/2025 17:12 97 10.8950
09/15/2025 17:12 123 10.8950
09/15/2025 17:12 220 10.8950
09/15/2025 17:12 140 10.90598
09/15/2025 17:12 60 10.90599
09/15/2025 17:12 240 10.90501
09/15/2025 17:12 11 10.9050
09/15/2025 17:12 125 10.9050
09/15/2025 17:12 779 10.9050
09/15/2025 17:12 628 10.9050
09/15/2025 17:11 11 10.9100
09/15/2025 17:11 23 10.9100
09/15/2025 17:11 2 10.9150
09/15/2025 17:10 90 10.91012
09/15/2025 17:10 12 10.9100
09/15/2025 17:10 7 10.91498
09/15/2025 17:10 4 10.9150
09/15/2025 17:09 320 10.9050
09/15/2025 17:09 9 10.9100
09/15/2025 17:09 0 10.9200
09/15/2025 17:08 133 10.9050
09/15/2025 17:08 672 10.9050
09/15/2025 17:08 1223 10.9050
09/15/2025 17:08 672 10.9050
09/15/2025 17:08 112 10.9050
09/15/2025 17:08 448 10.9050
09/15/2025 17:08 672 10.9050
09/15/2025 17:08 320 10.9050
09/15/2025 17:08 343 10.9050
09/15/2025 17:08 10 10.9100
09/15/2025 17:07 30 10.9150
09/15/2025 17:07 222 10.9150
09/15/2025 17:07 29 10.9150
09/15/2025 17:07 158 10.9100
09/15/2025 17:07 185 10.9100
09/15/2025 17:07 322 10.9100
09/15/2025 17:07 11 10.9100
09/15/2025 17:07 129 10.9100
09/15/2025 17:07 0 10.9100
09/15/2025 17:06 2392 10.9050
09/15/2025 17:06 0 10.9100
09/15/2025 17:06 4 10.9100
09/15/2025 17:04 9 10.9050
09/15/2025 17:04 257 10.9050
09/15/2025 17:04 3250 10.90831
09/15/2025 17:04 45 10.9150
09/15/2025 17:04 262 10.9100
09/15/2025 17:04 10 10.9100
09/15/2025 17:03 7 10.9100
09/15/2025 17:03 30 10.9100
09/15/2025 17:03 1 10.9100
09/15/2025 17:02 1 10.9100
09/15/2025 17:02 0 10.9100
09/15/2025 17:01 10 10.9100
09/15/2025 17:01 314 10.9050
09/15/2025 17:01 297 10.9050
09/15/2025 17:01 39 10.9050
09/15/2025 17:01 0 10.9150
09/15/2025 17:01 0 10.9150
09/15/2025 17:01 320 10.9100
09/15/2025 17:01 166 10.9100
09/15/2025 17:01 133 10.9100
09/15/2025 17:00 4 10.9100
09/15/2025 17:00 36 10.9150
09/15/2025 17:00 56 10.9150
09/15/2025 17:00 678 10.9150
09/15/2025 17:00 343 10.9150
09/15/2025 17:00 678 10.9150
09/15/2025 17:00 155 10.9150
09/15/2025 17:00 80 10.9150
09/15/2025 16:59 50 10.9100
09/15/2025 16:59 27 10.9100
09/15/2025 16:59 97 10.9100
09/15/2025 16:59 1 10.9200
09/15/2025 16:59 97 10.9100
09/15/2025 16:59 419 10.9100
09/15/2025 16:59 29 10.9100
09/15/2025 16:59 203 10.9100
09/15/2025 16:59 343 10.9100
09/15/2025 16:58 10 10.9000
09/15/2025 16:58 410 10.89689
09/15/2025 16:58 0 10.9000
09/15/2025 16:58 254 10.8950
09/15/2025 16:58 550 10.8950
09/15/2025 16:58 97 10.8950
09/15/2025 16:58 102 10.9000
09/15/2025 16:57 2 10.90495
09/15/2025 16:57 92 10.9000
09/15/2025 16:57 203 10.9000
09/15/2025 16:57 343 10.9000
09/15/2025 16:57 73 10.9000
09/15/2025 16:57 343 10.9000
09/15/2025 16:57 478 10.9050
09/15/2025 16:57 320 10.9050
09/15/2025 16:57 284 10.9050
09/15/2025 16:57 343 10.9050
09/15/2025 16:57 421 10.9050
09/15/2025 16:57 210 10.9050
09/15/2025 16:57 478 10.9000
09/15/2025 16:57 556 10.9000
09/15/2025 16:57 555 10.9000
09/15/2025 16:57 320 10.9000
09/15/2025 16:57 80 10.9000
09/15/2025 16:57 76 10.9000
09/15/2025 16:57 75 10.9000
09/15/2025 16:57 431 10.9000
09/15/2025 16:57 331 10.9000
09/15/2025 16:57 343 10.9000
09/15/2025 16:57 273 10.9000
09/15/2025 16:57 320 10.8950
09/15/2025 16:57 418 10.8950
09/15/2025 16:57 298 10.8950
09/15/2025 16:57 343 10.8950
09/15/2025 16:57 210 10.8950
09/15/2025 16:57 700 10.8950
09/15/2025 16:57 186 10.8900
09/15/2025 16:57 84 10.8900
09/15/2025 16:57 72 10.8900
09/15/2025 16:57 70 10.8900
09/15/2025 16:57 276 10.8900
09/15/2025 16:57 422 10.8900
09/15/2025 16:57 158 10.8900
09/15/2025 16:57 343 10.8900
09/15/2025 16:57 261 10.8850
09/15/2025 16:57 49 10.8850
09/15/2025 16:57 428 10.8850
09/15/2025 16:57 343 10.8850
09/15/2025 16:57 25 10.8800
09/15/2025 16:57 164 10.8800
09/15/2025 16:56 4 10.8800
09/15/2025 16:55 158 10.8700
09/15/2025 16:55 81 10.8700
09/15/2025 16:55 34 10.8700
09/15/2025 16:55 307 10.8700
09/15/2025 16:55 1 10.8800
09/15/2025 16:54 1 10.8700
09/15/2025 16:54 10 10.8800
09/15/2025 16:53 91 10.8750
09/15/2025 16:53 368 10.8750
09/15/2025 16:53 61 10.8750
09/15/2025 16:53 76 10.8750
09/15/2025 16:53 71 10.8750
09/15/2025 16:53 11 10.8750
09/15/2025 16:53 319 10.8750
09/15/2025 16:53 85 10.8750
09/15/2025 16:53 119 10.8750
09/15/2025 16:53 335 10.8750
09/15/2025 16:53 220 10.8750
09/15/2025 16:53 375 10.8750
09/15/2025 16:51 7 10.8750
09/15/2025 16:51 2 10.8850
09/15/2025 16:51 1000 10.88013
09/15/2025 16:51 9 10.8750
09/15/2025 16:50 0 10.8850
09/15/2025 16:50 30 10.8800
09/15/2025 16:49 26 10.8800
09/15/2025 16:49 60 10.8800
09/15/2025 16:49 190 10.8800
09/15/2025 16:49 79 10.8800
09/15/2025 16:49 235 10.8800
09/15/2025 16:49 75 10.8800
09/15/2025 16:49 72 10.8800
09/15/2025 16:49 93 10.8800
09/15/2025 16:49 158 10.8850
09/15/2025 16:49 8 10.8850
09/15/2025 16:48 12 10.8850
09/15/2025 16:48 65 10.8850
09/15/2025 16:48 2 10.8850
09/15/2025 16:47 81 10.8850
09/15/2025 16:47 9 10.8850
09/15/2025 16:46 2 10.8900
09/15/2025 16:45 0 10.8900
09/15/2025 16:45 9 10.88998
09/15/2025 16:44 82 10.88501
09/15/2025 16:43 62 10.8850
09/15/2025 16:43 9 10.8800
09/15/2025 16:43 44 10.8800
09/15/2025 16:43 18 10.8800
09/15/2025 16:42 102 10.8800
09/15/2025 16:42 437 10.8800
09/15/2025 16:42 1160 10.8850
09/15/2025 16:41 30 10.88251
09/15/2025 16:41 15 10.8850
09/15/2025 16:41 92 10.8850
09/15/2025 16:41 65 10.8850
09/15/2025 16:41 270 10.8850
09/15/2025 16:40 192 10.8850
09/15/2025 16:40 157 10.8850
09/15/2025 16:40 182 10.8850
09/15/2025 16:40 31 10.8850
09/15/2025 16:40 343 10.8900
09/15/2025 16:40 75 10.8900
09/15/2025 16:40 307 10.8950
09/15/2025 16:39 0 10.8950
09/15/2025 16:39 69 10.8950
09/15/2025 16:39 73 10.8950
09/15/2025 16:39 70 10.8950
09/15/2025 16:39 343 10.8950
09/15/2025 16:39 611 10.9000
09/15/2025 16:39 16 10.9000
09/15/2025 16:38 0 10.9050
09/15/2025 16:38 0 10.8950
09/15/2025 16:37 0 10.9050
09/15/2025 16:36 0 10.9050
09/15/2025 16:35 89 10.9000
09/15/2025 16:35 74 10.9000
09/15/2025 16:35 9 10.8950
09/15/2025 16:35 143 10.8950
09/15/2025 16:35 251 10.8950
09/15/2025 16:35 85 10.8950
09/15/2025 16:35 172 10.8950