PSN.L: Persimmon Plc Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 329.3733

CLOSE 329.2265

Low

LOW 240

High

HIGH 403

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2001	246	246	242	245
01/05/2001	244	255	243	253
01/08/2001	255	259	255	255
01/09/2001	258.25	268.5	257	267.91
01/10/2001	272	276	268	270.14
01/11/2001	274	277	270	272
01/12/2001	276.5	279	273	279
01/15/2001	275.3	276	267.5	273.86
01/16/2001	266	267	261	263.13
01/17/2001	264	266	263	264
01/18/2001	264	266.25	264	264
01/22/2001	267	267	260	265.13
01/23/2001	260.2	262	255.75	259.61
01/24/2001	250	250	242	244.12
01/25/2001	247.25	265	247	264.5
01/26/2001	273	283	273	279.25
01/29/2001	280.75	281	278	280
01/30/2001	280	282	278	280.5
02/01/2001	281.75	284	278	283.75
02/02/2001	285	290.75	284.5	290.75
02/05/2001	293	299	292	298
02/06/2001	297.7	303.5	295.5	300
02/07/2001	302	304	301	303
02/08/2001	301.75	304	299	299
02/09/2001	299	299	278	280.75
02/12/2001	284.75	285	276	276.5
02/13/2001	276	276	263	266.5
02/14/2001	270.75	271	267	268.5
02/15/2001	267.75	273	267	269.5
02/16/2001	271.25	276	269.75	271.59
02/19/2001	273.75	293	272.8	282.86
02/20/2001	295.98	303	295	301
02/21/2001	303	314	296.55	310
02/22/2001	311.2	335	311	330
02/23/2001	330	336	330	332.83
02/26/2001	333	338	333	338
02/27/2001	341	345.5	340	342
02/28/2001	343.75	343.75	328	331
03/01/2001	329.5	335	327	331.5
03/02/2001	335	344	333.5	338.83
03/05/2001	344	345	341.75	342.83
03/06/2001	344	351	344	349.32
03/07/2001	339	341.6	335	337.83
03/08/2001	334	336	326.5	330.84
03/09/2001	322.75	323.25	318.84	319.75
03/12/2001	321.25	326	319.5	320.34
03/13/2001	321	328	321	328
03/14/2001	335	336	325	325
03/15/2001	326.25	326.25	316	316.84
03/16/2001	319.5	320	317	317
03/19/2001	316.75	319.5	315	317
03/20/2001	314.5	316.25	308	308
03/21/2001	309	309	300	305
03/22/2001	303.5	312	303.5	309
03/23/2001	308	310	307.75	307.75
03/26/2001	308.5	313	308.5	310.16
03/28/2001	310	312	309	309.4
03/29/2001	309.75	334.5	309.45	328.25
04/02/2001	328.16	336	315.72	328.16
04/03/2001	333.5	337	332	334.5
04/04/2001	334	337.5	334	335
04/05/2001	335.75	340	335	337
04/06/2001	338.5	342	337.32	339.79
04/09/2001	339.5	346.5	339.5	344.5
04/10/2001	346.25	348	336	344.83
04/11/2001	341	341	335	340
04/12/2001	339	344	337.5	342.91
04/17/2001	343.25	346	340	346
04/18/2001	345.25	349	344	347
04/20/2001	348.5	352	347.5	349.83
04/23/2001	349	353	348	350.75
04/24/2001	354	358	352	354.82
04/25/2001	354	360.25	354	357.82
04/26/2001	355.75	359	355	355.82
04/27/2001	357.75	362.25	357.75	362.25
04/30/2001	363	366	360	361.82
05/01/2001	365.25	368	363	365
05/02/2001	366.5	368	365	367.25
05/03/2001	369	369.5	365	369.25
05/04/2001	366.75	370	366	369.25
05/09/2001	367.75	370	361	366
05/10/2001	363.75	374.5	362	364.25
05/11/2001	365	371	363	364.68
05/14/2001	371.19	372	369.75	371.19
05/15/2001	371.25	371.5	368	370
05/16/2001	368.5	369.18	354	369.18
05/17/2001	356.5	356.5	350	352.18
05/18/2001	353	353	350	352.18
05/21/2001	352	362	352	357
05/22/2001	357.25	358	354	355
05/24/2001	355.5	357	353	353
05/25/2001	354.5	355	350	350
05/29/2001	350	353	345	352.18
05/30/2001	345.75	346	339	339
05/31/2001	340	340	331	333.17
06/01/2001	335	339	333	335.53
06/04/2001	339.25	351	337.75	347.83
06/05/2001	350.25	350.5	345	345.5
06/06/2001	345.25	345.25	330	334.25
06/07/2001	331.5	331.5	317	319.16
06/08/2001	324	326.5	320	320
06/11/2001	322	322	311	317.16
06/12/2001	310.75	312	297	302.15
06/13/2001	300	306	296	303.15
06/14/2001	303.75	304.25	288	299.15
06/15/2001	285	286	280.75	282.09
06/18/2001	284	294	282	284.14
06/19/2001	297	312	297	307.15
06/20/2001	316	324	314	319.66
06/21/2001	320	325.5	304	324
06/22/2001	320	330	320	325.84
06/25/2001	332	336	332	334.83
06/26/2001	337	337	324.75	324.75
06/27/2001	331.5	333	330	330
06/28/2001	333	333	327	329
07/02/2001	327	329	322	323
07/03/2001	322	328	321	325.5
07/05/2001	323.3	325	323	324
07/06/2001	324.5	326	323	323
07/09/2001	322	326	322	325
07/10/2001	326	328	324.45	327
07/11/2001	330	332	327.75	332
07/12/2001	331.96	332.6	329.75	332.5
07/13/2001	331.96	331.96	328	330
07/16/2001	330	330	325	327.25
07/17/2001	326	326	319.84	320
07/18/2001	320.5	321	320	320.25
07/19/2001	320.25	322.5	319	322.5
07/23/2001	324	331	324	329
07/25/2001	329.75	333	329	330.84
07/26/2001	325	327	316	316.04
07/27/2001	315.2	319.25	315.2	319.25
07/31/2001	320	332	320	331
08/01/2001	331.5	332	327	330.84
08/02/2001	329	332	328	331
08/03/2001	334	335	330	333.5
08/06/2001	335.96	337	333	334.78
08/07/2001	336	340	335.78	339.5
08/08/2001	338.5	344	338	338.33
08/09/2001	342.96	349	340	347
08/10/2001	348	355	348	355
08/13/2001	352.75	362	352	360
08/14/2001	360	360	353.08	355.82
08/16/2001	356.5	360	354.5	357
08/17/2001	360.65	362	359	359.78
08/20/2001	359.75	366.22	359	365
08/21/2001	366.5	375.3	365	371.5
08/22/2001	373.5	388.25	371.5	371.5
08/23/2001	386.5	386.5	378.81	378.81
08/24/2001	380.78	386	380.5	385
08/28/2001	397.22	400	388	394
08/29/2001	400	402.22	396	402
08/30/2001	402.22	403	391	391
08/31/2001	391.2	391.35	378.7	385.2
09/03/2001	385	386	380	383
09/04/2001	381.5	387.5	381.5	385.78
09/05/2001	388	389	383	385.22
09/06/2001	384	384	380	380.35
09/07/2001	381.65	381.65	373	373
09/10/2001	375	375	365	366.5
09/11/2001	365.5	367	350	352
09/12/2001	345	366	344	357.18
09/13/2001	366	368	363.82	365
09/14/2001	362.75	365	355	356.5
09/17/2001	356.04	358	352	354.1
09/18/2001	353	353	342	345.28
09/19/2001	344.04	344.04	335	341
09/20/2001	335.1	335.1	240	330
09/21/2001	323	323	300	306.15
09/24/2001	301	320	301	317
09/25/2001	315	315	305	310
09/26/2001	313	315	300	312
09/27/2001	310	310.5	307	308
09/28/2001	304	306	302	302
10/01/2001	308	317	308	315
10/02/2001	315	330	315	325.75
10/03/2001	330	335	327	335
10/04/2001	335	350	333	341
10/05/2001	343.25	343.25	335	336
10/08/2001	333.5	333.5	315.25	315.25
10/09/2001	323	328	323	326
10/10/2001	330	345	330	343
10/11/2001	343	360	340	360
10/12/2001	360	360	350	350
10/15/2001	357	357	342	342.5
10/16/2001	345	349	345	349
10/17/2001	348	348	341	341
10/18/2001	330	333.25	325	328
10/19/2001	331.75	333	315	323
10/22/2001	323	328	320	320
10/23/2001	320	327	320	323
10/24/2001	320	320	320	320
10/25/2001	320	345	320	339.5
10/26/2001	335	335	320	326
10/29/2001	324	326	310	310
10/30/2001	307.75	307.75	300	301
10/31/2001	310.5	319.75	300	306
11/01/2001	313	313	302	305
11/02/2001	307	308	300	300
11/05/2001	304	309	303.5	309
11/06/2001	314	317.25	310	311.5
11/07/2001	313	315.5	305	305
11/08/2001	310	314	305	312.5
11/09/2001	312	318	312	316
11/12/2001	320	320	314	318.5
11/13/2001	322	326	322	324
11/14/2001	331	332	327	327
11/15/2001	330	330	325	327.5
11/16/2001	326.5	327.5	323	325
11/19/2001	330	330	323	323
11/21/2001	322.5	326.25	321	321
11/22/2001	324	324	322	324
11/23/2001	325	325	321.25	321.5
11/26/2001	322	329	318.5	325
11/27/2001	327	330	318.25	321
11/28/2001	323	323	319	321.75
11/29/2001	323.75	323.75	317.25	317.75
11/30/2001	321.75	322	320	320
12/03/2001	324	324	321.25	322
12/05/2001	323	323	315	320
12/06/2001	324	350	324	343
12/07/2001	348	365	343	365
12/10/2001	354.75	357.25	334	334
12/11/2001	331.25	346.5	330.75	343.5
12/12/2001	340	349	340	348
12/14/2001	348	350	345	345
12/17/2001	354	357	353.75	357
12/18/2001	360	372	359.75	370.5
12/19/2001	370.75	377.75	370.75	377
12/20/2001	377	381.5	375	377
12/21/2001	375	380.25	370	374.25
12/24/2001	374.75	382	374.75	382
12/27/2001	370	385.5	370	373
12/28/2001	378	384.25	378	379.25
12/31/2001	384.75	384.75	377	384.75

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2001 Historical Chart

Average

Low

High