PSN.L: Persimmon Plc Historical Data

2002 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 418.6039

CLOSE 418.7909

Low

LOW 326

High

HIGH 492

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	386	393	385	385
01/03/2002	391	410	386.53	400
01/04/2002	398.75	401	397	398.5
01/07/2002	399	399.25	395	397
01/08/2002	395	396.75	389	390
01/09/2002	375	380	367.25	373
01/10/2002	373	375	365	372.5
01/11/2002	372.75	372.75	368.75	369.5
01/14/2002	369.5	369.5	365	365
01/15/2002	364.5	364.5	359	362
01/16/2002	362.25	363	350	362.5
01/17/2002	362.5	375	357	375
01/18/2002	375.25	375.25	370	374.5
01/21/2002	375.25	375.25	366	366
01/22/2002	373	381	373	381
01/23/2002	382	385	377	384
01/24/2002	387	387	380	385
01/25/2002	390	390	377.25	380
01/28/2002	389.75	389.75	365	365
01/29/2002	370	377.5	370	377.5
01/30/2002	373	379	372.75	372.75
01/31/2002	378	387.75	378	382.75
02/01/2002	386	393	385.75	388
02/04/2002	384	395	384	395
02/05/2002	395	405	387	405
02/06/2002	400	403	395	403
02/07/2002	404	404	393	400
02/08/2002	395	399.5	395	399.5
02/11/2002	400	409	400	405
02/12/2002	401.25	409	401.25	409
02/13/2002	402.25	410	398.75	399.5
02/14/2002	399.75	399.75	384	385
02/15/2002	395	395	384	384
02/18/2002	382.25	387	380	384
02/19/2002	385.75	385.75	377.25	380
02/20/2002	377.75	380	374	380
02/21/2002	380	390	380	385
02/22/2002	386	395	386	392
02/25/2002	395.5	402	395.5	401.25
02/26/2002	401	408.5	400	407.5
02/27/2002	408.5	432	408	431.75
02/28/2002	427	434.75	422	426
03/01/2002	421.5	430	421.5	424
03/04/2002	425	436	425	435.25
03/05/2002	440	443	434.75	441
03/06/2002	454	456	438.25	446.75
03/07/2002	450	465	447	465
03/08/2002	470	475	464	473
03/11/2002	473	478.75	470	470
03/12/2002	471.5	473	465	471.25
03/13/2002	464	464	454.75	458
03/14/2002	458.5	458.75	454	454
03/15/2002	452	452	429	429
03/18/2002	437.96	440	423	423.75
03/19/2002	426.5	440	426.25	429
03/20/2002	433	450	433	447
03/21/2002	448	450	440	444.5
03/22/2002	440	441	432	434
03/25/2002	438.5	438.75	429	429
03/26/2002	426	426	419.5	419.5
03/27/2002	422	426	420.75	423.25
03/28/2002	426.75	430.25	423	423
04/02/2002	427.75	436	427.75	436
04/03/2002	439	444	433	437
04/04/2002	436	447.25	435	447
04/05/2002	448	466	448	460.5
04/08/2002	451.5	455.25	441.25	442
04/09/2002	454	454	440	445
04/10/2002	445	450	440	440
04/11/2002	440.75	440.75	426	427.5
04/12/2002	429	429	422	423
04/15/2002	417.75	424	417.75	420
04/16/2002	421	421	416	417
04/17/2002	416	420	416	420
04/18/2002	423.25	430.25	421.5	429.5
04/19/2002	444	444	424	426
04/22/2002	426	426	420.5	423
04/23/2002	425	433	423	430.5
04/24/2002	430	452.75	430	447.5
04/25/2002	450	455	446	451
04/26/2002	452	469.25	452	462.75
04/29/2002	460.75	461	447	455
04/30/2002	456.25	464.5	455	460
05/01/2002	453	457.25	451	451
05/02/2002	465	473	462.5	473
05/03/2002	478	484	471.5	482.75
05/07/2002	475.25	480	465.5	466.75
05/08/2002	469.75	480.5	469.75	480.5
05/09/2002	479.75	480	460.5	465
05/10/2002	465	475	465	474.75
05/13/2002	474.75	474.75	460	462
05/14/2002	464	467	464	464
05/15/2002	459.5	460	458	460
05/16/2002	460.25	460.25	445	455
05/17/2002	459	459.25	440.5	457
05/20/2002	459	459	455	456
05/21/2002	458	458	453.25	457
05/22/2002	455	461	452	461
05/23/2002	460	460	452	459
05/24/2002	459	459	441.75	451
05/27/2002	451	452	440	452
05/28/2002	445.75	449	445.5	448.25
05/29/2002	447.75	455	444	455
05/30/2002	450	451.25	447	447
05/31/2002	442	442	430	440
06/03/2002	440	440	440	440
06/04/2002	440	440	440	440
06/05/2002	433.25	455.25	422	447
06/06/2002	449	456	440	456
06/07/2002	447.25	447.25	442	442
06/10/2002	444.25	444.5	431	441.5
06/11/2002	445	446	444	445.5
06/12/2002	454	454	432.25	434
06/13/2002	434	435	400.25	406.75
06/14/2002	400	402	374.25	385
06/17/2002	380	421.25	380	412
06/18/2002	409	413	404	412
06/19/2002	398	406.25	393.5	405
06/20/2002	395	398.25	385	393.5
06/21/2002	392	409.5	392	409.5
06/24/2002	409	409.5	402	409.5
06/25/2002	411.5	425	411.5	425
06/26/2002	405	424	405	423.5
06/27/2002	433.75	443.5	418	420
06/28/2002	425	425	389.5	398.5
07/01/2002	399.5	400	393	399
07/02/2002	399	402	396.5	397
07/03/2002	390	400	390	398
07/04/2002	402	402	387	387
07/05/2002	402	410	402	408
07/08/2002	415	415	404	408
07/09/2002	406	414.75	406	412
07/10/2002	412	412	390.5	395
07/11/2002	385	385	378	382
07/12/2002	388	392	370	373.25
07/15/2002	375	383	365	375
07/16/2002	380	380	373	376
07/17/2002	377	380	361	370
07/18/2002	372	385	370	378
07/19/2002	378	381	372	379
07/22/2002	375	385	375	380
07/23/2002	373.75	373.75	365	368
07/24/2002	355	372	355	371.25
07/25/2002	371.75	380	362.75	373.5
07/26/2002	360	372	353	371.5
07/29/2002	365.25	388	365	385
07/30/2002	389.75	397	378	392.25
07/31/2002	388	395	380	387.25
08/01/2002	388	388	359	359
08/02/2002	368	373.75	365	365
08/05/2002	350	360	337	337
08/06/2002	330	360	326	350.75
08/07/2002	360	375.75	360	374.5
08/08/2002	375.75	385.75	374	384
08/09/2002	385	398	371	396
08/12/2002	404.75	404.75	391	391
08/13/2002	400	420	400	411
08/14/2002	410	419.25	405	415.25
08/15/2002	430	430	408.25	414
08/16/2002	420	434.5	418	428.75
08/19/2002	422	453	422	445
08/20/2002	446	456	442	451
08/21/2002	451	463.5	450	462
08/22/2002	455	464.75	455	460
08/23/2002	457	475	457	464.75
08/26/2002	464.75	464.75	464.75	464.75
08/27/2002	470	492	470	488
08/28/2002	488.25	491.5	470	472
08/29/2002	490	490	440	440
08/30/2002	451.5	460	446	456
09/02/2002	450	456.5	444.25	453.5
09/03/2002	444	460.5	444	447.5
09/04/2002	443	450	437.25	448.25
09/05/2002	450	450	434	441
09/06/2002	438.75	452	435.25	452
09/09/2002	449.25	460.5	449.25	455.5
09/10/2002	453	472	453	464
09/11/2002	463	483	460	470
09/12/2002	464	485	464	469
09/13/2002	465	486.5	460.25	467
09/16/2002	475	484.75	470	475.5
09/17/2002	466	473	465.25	466
09/18/2002	464.75	465	461	465
09/19/2002	455	465	455	464
09/20/2002	465	465	447	454
09/23/2002	448	451	428	435
09/24/2002	435	449	423.75	430
09/25/2002	422	440.5	422	434.75
09/26/2002	435.5	455	435.5	454
09/27/2002	450.75	460	444.25	454.5
09/30/2002	455	455	436.5	443
10/01/2002	438.5	443.5	436	440.25
10/02/2002	443.5	451	441.25	441.25
10/03/2002	443.5	446.25	440	440
10/04/2002	440	445	440	443
10/07/2002	440	448	433	445.75
10/08/2002	447	450.5	444	445.75
10/09/2002	444.75	450.5	426.25	433
10/10/2002	432	433	420	431.75
10/11/2002	432	435.5	427.5	429.5
10/14/2002	433	454.25	420.75	422
10/15/2002	420	422	414	417
10/16/2002	415	424.25	410.25	417
10/17/2002	419.25	426.25	417.5	421.5
10/18/2002	420.75	438.5	418.25	430
10/21/2002	428	428	404.25	410
10/22/2002	421.5	421.5	405.25	405.25
10/23/2002	405.25	418.5	405	409
10/24/2002	410	417	406.75	412
10/25/2002	412	412	403.75	406.5
10/28/2002	408	417.75	408	413.5
10/29/2002	415.5	417.25	408.25	414
10/30/2002	414	424.5	407	424.5
10/31/2002	414.5	428	412	415.5
11/01/2002	410	410	397.25	397.25
11/04/2002	400	417.25	400	414
11/05/2002	417	418.25	412	416
11/06/2002	435	436	416	421.25
11/07/2002	421.25	442	421.25	429
11/08/2002	429	432	405	424.25
11/11/2002	428.25	434	422.25	426.5
11/12/2002	432.5	437	418.5	428.75
11/13/2002	430	430.75	415	422.5
11/14/2002	415.25	430	406	407
11/15/2002	405	415	402	402
11/18/2002	409	412.5	405.5	409.75
11/19/2002	407.5	408	400	408
11/20/2002	401	408.25	401	408.25
11/21/2002	404	407	402	406.75
11/22/2002	407.25	408	398.5	403
11/25/2002	406.25	406.25	382	394
11/26/2002	395	405	374.5	377
11/27/2002	384.5	397	382.25	397
11/28/2002	400	405	397.25	403
11/29/2002	401	414	401	414
12/02/2002	413	413	395.25	397
12/03/2002	391.5	393.25	380	382.75
12/04/2002	379.75	405	378.5	400
12/05/2002	394	398.25	381.75	393.5
12/06/2002	388	388.25	382.25	383.75
12/09/2002	383	386.5	381.25	382
12/10/2002	382	383	378	382.5
12/11/2002	381.25	390	378	387.5
12/12/2002	395.25	395.25	357.5	357.5
12/13/2002	357.5	370.75	357.5	370.75
12/16/2002	372	382	372	382
12/17/2002	376	386.25	374	375
12/18/2002	360	382.75	360	378
12/19/2002	384.75	399	384.75	399
12/20/2002	400	409	400	409
12/23/2002	404	414.5	404	414.5
12/24/2002	413.5	428.75	413.5	421.75
12/25/2002	421.75	421.75	421.75	421.75
12/26/2002	421.75	421.75	421.75	421.75
12/27/2002	420	420.5	420	420
12/30/2002	420	423.75	420	423
12/31/2002	422	427.25	422	426

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2002 Historical Chart

Average

Low

High