Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Persimmon Plc logo
PSN.L
Persimmon Plc
13:26:20
1040 £
0.0000 (%0.00)
Previous Close: 1050
Day Low₺1035
Day High₺1048.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSN.L: Persimmon Plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.9782
CLOSE 205.2319

Low

LOW 164

High

HIGH 256
DATEOPENHIGHLOWCLOSE
01/05/2000238239.25237237.5
01/07/2000238.5238.5236238.5
01/11/2000237239236.5237
01/12/2000235.5237228235.38
01/13/2000228230225226.39
01/14/2000225228225228
01/17/2000228228222222
01/18/2000222225220220
01/19/2000220.5223219.5221
01/20/2000224226223.89224.89
01/21/2000222.75225219.5222.89
01/24/2000219.5219.5213213
01/25/2000214.5225211211
01/26/2000210213210210.89
01/27/2000211211207208.75
01/31/2000208.5208.5205205
02/01/2000206207203203
02/02/2000198.9202198200
02/03/2000199.75202198200.25
02/04/2000200.25200.25191193.5
02/08/2000190194190190
02/10/2000190193189191
02/11/2000188.75190186188
02/14/2000188.25188.5184187
02/15/2000181182175.8175.8
02/16/2000176176164.75166.5
02/18/2000166.25170164168
02/21/2000170180168.5177
02/22/2000177.5186177.5185.5
02/23/2000186188183188
02/24/2000187188185187
02/25/2000184.75184.75176178
02/28/2000174.5175172175
02/29/2000174.5175170173.5
03/01/2000174182174182
03/02/2000179.5182176180
03/03/2000178.75181178.25180.25
03/06/2000186188181185
03/07/2000182.5185178179
03/08/2000179179176177.75
03/09/2000176177173.5175.75
03/10/2000176176170173
03/13/2000167168.5165165
03/14/2000167.5167.5165166
03/15/2000166168164165.75
03/16/2000166177164177
03/17/2000180192180188.5
03/20/2000187189185187.25
03/21/2000184187183.75186.25
03/22/2000188199186197.5
03/23/2000203214202204.25
03/24/2000203204200203
03/27/2000202.5204200201
03/28/2000204204200202.25
03/29/2000200.75203200203
03/30/2000202203196197
03/31/2000198198193194.5
04/03/2000193195192192
04/04/2000193194188192.98
04/05/2000187.5189185185
04/06/2000184185177180
04/07/2000175.25175.25175.25175.25
04/10/2000183186178184
04/11/2000185185181.75183
04/12/2000185190185188
04/13/2000188189186188
04/14/2000188.25188.25186186.41
04/17/2000181183180182
04/18/2000185185180183
04/19/2000183.25190182.75189
04/25/2000188188185185
04/27/2000188204188199
04/28/2000198202198200.25
05/02/2000196200196196.75
05/03/2000195196192194
05/04/2000194195190192.5
05/08/2000191194190191
05/09/2000192.25193188188.5
05/10/2000188188184184
05/12/2000187188184.75188
05/15/2000188194186194
05/16/2000192.25194192194
05/17/2000194.25196192196
05/19/2000195.25196193195
05/22/2000192.75196192.75196
05/24/2000193.75195192192.9
05/26/2000192.75195191194
05/30/2000194194191.75194
05/31/2000190193190192
06/02/2000190.5194190191.5
06/05/2000194194191192.4
06/06/2000192192190191
06/07/2000191.5191.5188189
06/08/2000189192189191.5
06/20/2000192192190191
06/26/2000192192190192
06/30/2000192.25193190192
07/03/2000193194189189
07/04/2000193202190.75200
07/07/2000201.25205199202
07/10/2000203.25205201204
07/12/2000202206202206
07/13/2000205208204204.9
07/14/2000208209205.75209
07/18/2000209209204.75205.9
07/19/2000204206203203.75
07/20/2000204212204212
07/21/2000208212208209.89
07/24/2000209220.5209214.89
07/25/2000224227220221
07/26/2000220221215216
07/27/2000216216212212.25
08/02/2000214214209.89210
08/04/2000209210207207
08/07/2000207210205.5205.5
08/08/2000207209205207.5
08/15/2000208208205208
08/16/2000206210206210
08/17/2000207210207208
08/21/2000210212210210.5
08/22/2000210.75211208.5209
08/23/2000208.5211208.5209
08/24/2000209209207209
08/25/2000207.25209206208
08/29/2000212212.25207209.25
08/30/2000209212208210
08/31/2000211.5213210212.5
09/01/2000210213210212.75
09/04/2000213213211212
09/05/2000212212210210
09/06/2000210211208.5210.75
09/07/2000210212209212
09/11/2000208.5209207208
09/13/2000206206204206
09/26/2000205.75206204206
09/27/2000203.25205198.75198.75
09/28/2000198.5201198199.5
09/29/2000198201198201
10/03/2000200.5201198199
10/04/2000199.25200196196
10/05/2000196.75199195199
10/10/2000199199196197.8
10/11/2000196.25196.25192.3193.5
10/12/2000190.5193.25190.5193
10/13/2000193195192194.9
10/17/2000196.75201.25190190
10/18/2000200204200203
10/19/2000203208201207.5
10/20/2000207.75215207.75213.5
10/23/2000213.5215212214
10/25/2000214215212214
10/26/2000212214210211.75
10/27/2000212215212214.25
10/30/2000210216210215.25
10/31/2000217225216.5225
11/01/2000229241227232
11/02/2000232234229.75233.12
11/03/2000228.5228.5224226
11/06/2000225228224228
11/07/2000225.75228225227
11/08/2000229230227227.89
11/09/2000227.89229226226.5
11/10/2000227.89228225225
11/13/2000226.25227224224.5
11/14/2000224.5227223227
11/15/2000226.5227223.75223.89
11/17/2000223231223228.75
11/20/2000229238228.75236
11/21/2000236.75248236.75246.38
11/22/2000242250242250
11/23/2000250256250252
11/24/2000252252243244
11/27/2000242244236239
11/28/2000237.75242237.75238.88
11/29/2000239240237237
11/30/2000239240237240
12/01/2000240243238243
12/04/2000243244241243
12/05/2000242244236237
12/07/2000235.75238233236
12/08/2000236236231231
12/11/2000230232229229
12/13/2000231.5232229230.67
12/15/2000228231228229
12/18/2000230230226230
12/19/2000230230227229.25
12/20/2000232235227227
12/21/2000227.9237227235
12/22/2000237237.25235237.25
12/28/2000238239237237
12/29/2000237.75244237.75244