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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 471.0038
CLOSE 470.8458

Low

LOW 368.5

High

HIGH 603
DATEOPENHIGHLOWCLOSE
01/01/2003426426426426
01/02/2003426429.5426427.5
01/03/2003438.25438.75425431
01/06/2003430436.75428432
01/07/2003440440425430.5
01/08/2003430.5432.5415.75425
01/09/2003424427.25419425
01/10/2003427.25435427429
01/13/2003434434.5422.5424
01/14/2003424426.25422424
01/15/2003423.75427422424.25
01/16/2003425440.5425435
01/17/2003435435425.5426
01/20/2003430434427.5431.5
01/21/2003437446436.5441.75
01/22/2003441441427431
01/23/2003431.75435430430
01/24/2003430430413421.25
01/27/2003415420404.75411.5
01/28/2003410.25418.75408417
01/29/2003412.25412.25400403
01/30/2003404.75419.5403418
01/31/2003410410395407
02/03/2003411424.75409420
02/04/2003416417411.75416.5
02/05/2003412430412425
02/06/2003423441423427
02/07/2003427.75437416.75433
02/10/2003430.25434.75430434
02/11/2003437440436438
02/12/2003432434428.25433
02/13/2003428433425428
02/14/2003435435.25430433
02/17/2003435454435450
02/18/2003452.75462.25444.75446
02/19/2003447.75464.25447.25457
02/20/2003458462444.25450
02/21/2003447.25448.25438.5444.5
02/24/2003448454.75447452.75
02/25/2003447.5452437.75443.5
02/26/2003452.75464444459.5
02/27/2003459.5460.75450450
02/28/2003453453427.25440.75
03/03/2003453.25455440.25444.25
03/04/2003443446434435
03/05/2003423430422.5430
03/06/2003430438427428
03/07/2003428430416.75416.75
03/10/2003416.75420.75400.75410
03/11/2003408.25409.75397.75405
03/12/2003400400377.5390
03/13/2003385.25392.75384.75390
03/14/2003395404.75395399
03/17/2003400401.25395399
03/18/2003403414390.25403.5
03/19/2003399402.5397400
03/20/2003397400393398.75
03/21/2003394400.75394398
03/24/2003395.5398387.5390
03/25/2003386391.5386389.75
03/26/2003395.5395.5387.75388
03/27/2003388388370379.25
03/28/2003379.5391376.25386.75
03/31/2003382386372.25376
04/01/2003370377.75368.5372
04/02/2003376386.25374383
04/03/2003385389.5383384.25
04/04/2003384.25384.25373.75377.5
04/07/2003384388.25380386.5
04/08/2003385.5403385.5400.25
04/09/2003403.25403.25389395
04/10/2003400405395405
04/11/2003400403.5395.25401
04/14/2003395412395411
04/15/2003412422.25410420
04/16/2003425428420425
04/17/2003411427411422.25
04/18/2003422.25427411422.25
04/21/2003422.25427411422.25
04/22/2003422.25425.75418421
04/23/2003427432422.25425.25
04/24/2003428440426429
04/25/2003428430410412.5
04/28/2003412.5417.75405406
04/29/2003411413402404.5
04/30/2003414.5420.25399.5417.25
05/01/2003413417408411
05/02/2003418.75421.5409414.5
05/05/2003414.5414.5414.5414.5
05/06/2003413417408412
05/07/2003412437.5411436
05/08/2003429.75430.75420420
05/09/2003422426.75420.25422
05/12/2003421.5425.25420422.25
05/13/2003420.5434420.5427.5
05/14/2003427.25445.25427.25436.5
05/15/2003435449.75435448
05/16/2003438450437445.75
05/19/2003444447435.75438.5
05/20/2003430448.75425436
05/21/2003436444.75428.75431.5
05/22/2003433440.25427429.75
05/23/2003431438.75429435
05/26/2003435435435435
05/27/2003440451.75436.25449
05/28/2003449454.5442.75448
05/29/2003443.25460443.25458.25
05/30/2003459.25466.75452465
06/02/2003455464.75455458
06/03/2003460465.25457464
06/04/2003464469461462.75
06/05/2003470.75480462.5475.75
06/06/2003480495472.25486
06/09/2003469478.75462.75473.75
06/10/2003473473.25460462.5
06/11/2003462469.5461.25465
06/12/2003465473.75465468.75
06/13/2003469.5474.5467.25470
06/16/2003474.5492470.75484
06/17/2003487.75500484500
06/18/2003496.25499.5485492
06/19/2003491.75497.5486.75488
06/20/2003490495474482.25
06/23/2003483.75487.5470480.75
06/24/2003480.75481460463
06/25/2003476.75488.5470487
06/26/2003485487.75475.25478.5
06/27/2003491.75491.75470475
06/30/2003476.5484.5472477
07/01/2003473.5478470473
07/02/2003473.5483.75473.5478.25
07/03/2003490490471.5479.5
07/04/2003482485.25476482.75
07/07/2003480.25485477.5485
07/08/2003486491475.5485
07/09/2003483496480.25494.5
07/10/2003489.5494.25480.5485
07/11/2003478490475475.5
07/14/2003475498.5475486.5
07/15/2003486.75487.5479.5483
07/16/2003486.5487481486
07/17/2003490490.75485488.5
07/18/2003486487.75480.5486
07/21/2003484491.75483489.75
07/22/2003486.5491480485.5
07/23/2003494497.75482.5493.5
07/24/2003497.5500.5489499.75
07/25/2003500.5500.5490.5496
07/28/2003499.25504495501.5
07/29/2003498503.75498503.5
07/30/2003505531.75505531.75
07/31/2003513.5534.5508.25523
08/01/2003528537519537
08/04/2003530535522.5523
08/05/2003525525509513.5
08/06/2003520520505.5505.5
08/07/2003508512.5504510.5
08/08/2003511.5512508.25510.5
08/11/2003510514507.5512
08/12/2003512515510512
08/13/2003515522.5514521.75
08/14/2003521532521528
08/15/2003530549.75529548
08/18/2003548.75548.75536.5544
08/19/2003540.75556.5540.75553
08/20/2003555559542.5559
08/21/2003552559548556.5
08/22/2003553568.5553555
08/25/2003555555555555
08/26/2003570574.5542545
08/27/2003544.75566544561.5
08/28/2003566570.25560568.5
08/29/2003565575562.75572
09/01/2003570.5594.5570.5592
09/02/2003595603587.25589.5
09/03/2003598598576.25582
09/04/2003583583572574
09/05/2003570580570578.25
09/08/2003580583.25574576
09/09/2003576578.5571576.25
09/10/2003576.75591.5568.25569.5
09/11/2003575575553.25555
09/12/2003558558551.5551.5
09/15/2003552555552553.5
09/16/2003553.5555551.25552
09/17/2003554.75560550555.5
09/18/2003555.5560550.75555.25
09/19/2003564.5564.5532532
09/22/2003545.5548.5540.5548.5
09/23/2003541551.5541544
09/24/2003543.5549.5543.5549.5
09/25/2003550550535.5545.5
09/26/2003550550528537.5
09/29/2003539540.5534540.5
09/30/2003545.5550535538
10/01/2003540.5542525530
10/02/2003532.5542.5532.5540
10/03/2003540545.5535543.5
10/06/2003545.5552.5544.5546.5
10/07/2003536.5553536.5544.5
10/08/2003545550545550
10/09/2003550559549.5558.5
10/10/2003558562.5554555
10/13/2003555.5570555567
10/14/2003575575560566.5
10/15/2003570.5574.5560.5562.5
10/16/2003559.5563.5541555
10/17/2003563563533534
10/20/2003532540532536
10/21/2003537540533537
10/22/2003540540487499
10/23/2003498498474.5479.5
10/24/2003482.5491480485
10/27/2003500500482485
10/28/2003498498486490
10/29/2003495.5495.5473475
10/30/2003472.5474448460.5
10/31/2003457.5465.5457.5464.5
11/03/2003470.5472460463
11/04/2003465.5475462475
11/05/2003473.5474.5461461
11/06/2003470475463474.5
11/07/2003479.5484479481.5
11/10/2003479480467.5468
11/11/2003460467.5457461.5
11/12/2003460.5461.5452454.5
11/13/2003458460441.5442.5
11/14/2003444.5448434.5437
11/17/2003436437430434
11/18/2003436444433443
11/19/2003450450442447
11/20/2003449449437.5439.5
11/21/2003439.5449.5439.5443.5
11/24/2003444.5454.5444.5452.5
11/25/2003454454445.5446
11/26/2003464.5464.5446.5458
11/27/2003460464456463.5
11/28/2003461.5474.5461.5466
12/01/2003469481468477
12/02/2003477495475.5487
12/03/2003486.5489.5472482
12/04/2003479.5480471475.5
12/05/2003473.5475.5462473
12/08/2003473473.5468.5471.5
12/09/2003467.5472466.5470.5
12/10/2003461473461466
12/11/2003466468461.5462
12/12/2003465469461464
12/15/2003478478465.5469
12/16/2003468481468473.5
12/17/2003473.5478.5466.5471.5
12/18/2003476495476492
12/19/2003497.5512490.5508
12/22/2003515515504.75509.5
12/23/2003502522502522
12/24/2003510547510528.25
12/25/2003528.25528.25528.25528.25
12/26/2003528.25528.25528.25528.25
12/29/2003512544512526.5
12/30/2003535537.5526530.25
12/31/2003525.25545525.25537