PSN.L: Persimmon Plc Historical Data

2004 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 622.2271

CLOSE 621.9482

Low

LOW 511

High

HIGH 725.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	537	537	537	537
01/02/2004	540	541	530	537.5
01/05/2004	539.5	540	529.25	529.25
01/06/2004	520	530	511	513.5
01/07/2004	514	525	513	525
01/08/2004	525	525	517.75	520
01/09/2004	525	525	518	520
01/12/2004	519	523.5	518	520
01/13/2004	527	530	520	530
01/14/2004	533	534.5	523.25	534.5
01/15/2004	530	535.25	528.5	531.5
01/16/2004	544	544	530.25	539.5
01/19/2004	540	544.5	527	532.5
01/20/2004	532	537	523.5	532.5
01/21/2004	533	541.25	532	540.5
01/22/2004	540.5	552.5	540.5	548.5
01/23/2004	548	549.5	538	544.5
01/26/2004	555.25	555.25	539	539
01/27/2004	540	543.75	530	535.25
01/28/2004	538.5	538.5	532.5	535.75
01/29/2004	536	536	516	525.75
01/30/2004	532.5	540	528.5	533
02/02/2004	532	545	531	540.5
02/03/2004	538.5	551	535	547.75
02/04/2004	545.5	556.25	544	546.25
02/05/2004	548.75	552.75	546	550
02/06/2004	549	553	547	551
02/09/2004	553.5	570.5	553.5	567.25
02/10/2004	564.5	564.5	554	556
02/11/2004	556.5	566	553.75	558.5
02/12/2004	560	564	557	559
02/13/2004	561.75	568	557	558.75
02/16/2004	564	564	558	560
02/17/2004	557.25	565.5	555	561
02/18/2004	561	564.5	558.5	559.75
02/19/2004	559.75	560.5	557.5	559
02/20/2004	557.5	563	553	563
02/23/2004	557	571	557	569
02/24/2004	573	594.25	573	579
02/25/2004	575	583	570	573.5
02/26/2004	574	577.25	572	574.5
02/27/2004	579.75	579.75	569.5	571
03/01/2004	580	600	575.75	597
03/02/2004	595.5	605.5	595	602.75
03/03/2004	578.75	601.5	578.75	593.25
03/04/2004	593.25	603.25	593.25	601
03/05/2004	608	618.5	601.75	618
03/08/2004	620	629	610	625.5
03/09/2004	620	634.25	620	631.5
03/10/2004	623	623	613	618.25
03/11/2004	615	620	605	617.5
03/12/2004	619	637.25	611	632
03/15/2004	633.5	639	628	635.25
03/16/2004	639	639	626	632
03/17/2004	636	675	628.5	668
03/18/2004	671	671	650.25	651.5
03/19/2004	658	690.25	652	680
03/22/2004	677	689.5	672.5	676
03/23/2004	670	677	660.5	660.5
03/24/2004	657.5	694.5	657.5	686.5
03/25/2004	683	706	680	694.5
03/26/2004	690	701.5	689.5	692
03/29/2004	686	693.5	682.5	688
03/30/2004	686.5	697.5	685.5	695
03/31/2004	695	700	691	691
04/01/2004	695.5	713	695.5	711.5
04/02/2004	707.5	725.5	707.5	718.5
04/05/2004	722	722	707	707
04/06/2004	705	705	683.5	690
04/07/2004	687	688.5	667	674.5
04/08/2004	675	699.5	672	691.5
04/09/2004	691.5	691.5	691.5	691.5
04/12/2004	691.5	691.5	691.5	691.5
04/13/2004	693.5	695	687.5	690
04/14/2004	676	676	655.5	668.5
04/15/2004	674	674	656	663
04/16/2004	675	675	645	651
04/19/2004	660	667.5	650	664.5
04/20/2004	671	681	671	680
04/21/2004	675	685	670.5	678.5
04/22/2004	688.5	691.5	653.5	668.5
04/23/2004	664.5	686	664.5	679
04/26/2004	679.5	691.5	673	677
04/27/2004	672	681.5	671.5	678.5
04/28/2004	690	690	674	679
04/29/2004	676	678	666	668
04/30/2004	666	667.5	655	656
05/03/2004	656	656	656	656
05/04/2004	658	669.5	650.5	663
05/05/2004	663	666	654	656
05/06/2004	651.5	666	651.5	662
05/07/2004	669.5	669.5	627.5	639
05/10/2004	630	631.5	605	610
05/11/2004	616	621	605	616.5
05/12/2004	619.5	620	612.5	616.5
05/13/2004	615	616.5	605	607.5
05/14/2004	609	610.5	592	600
05/17/2004	595	595	580	584.5
05/18/2004	588	605	587.5	603
05/19/2004	605	619.5	599.5	607
05/20/2004	607	612	599	602
05/21/2004	610	612.5	600	604
05/24/2004	595	607.5	595	601.5
05/25/2004	600	607	599.5	605
05/26/2004	615	620	600.5	602.5
05/27/2004	600	604	594.5	600
05/28/2004	596.5	608	590.5	601.5
05/31/2004	601.5	601.5	601.5	601.5
06/01/2004	605.5	605.5	590.5	592.5
06/02/2004	590	601.5	589.5	590.5
06/03/2004	593	607.5	591.5	607.5
06/04/2004	607.5	626	607	621
06/07/2004	624	633.5	618	627
06/08/2004	627.5	627.5	613	616
06/09/2004	624	624	607.5	611.5
06/10/2004	611.5	611.5	608	610.5
06/11/2004	607	620	607	616.5
06/14/2004	617	617	596	596
06/15/2004	590	594	575	590.5
06/16/2004	593	597.5	588	594.5
06/17/2004	594.5	604.5	594.5	600
06/18/2004	601.5	601.5	586.5	586.5
06/21/2004	586.5	597	585.5	594.5
06/22/2004	595	600.5	588	589.5
06/23/2004	590	593.5	588	590
06/24/2004	593	593	580	583
06/25/2004	608	622	593	602
06/28/2004	592.5	622	592.5	612.5
06/29/2004	615.5	623	604.5	623
06/30/2004	624	636	618	632
07/01/2004	662	662	622.5	641
07/02/2004	617	640	617	630
07/05/2004	636	637	612	623.5
07/06/2004	602	623	602	615.5
07/07/2004	621	630.5	615.5	625
07/08/2004	627.5	632	610	615
07/09/2004	620	620	606	612
07/12/2004	616.5	616.5	609	612.5
07/13/2004	613	617	600	613
07/14/2004	615	615	607	610.5
07/15/2004	609	613.5	590	603
07/16/2004	606	612	604	607
07/19/2004	605	613	600.5	605
07/20/2004	605.5	605.5	590.5	600
07/21/2004	591	603	591	594
07/22/2004	591	593.5	580	582
07/23/2004	580	583.5	560.5	576
07/26/2004	573.5	575	566	571
07/27/2004	577.5	588	572	585.5
07/28/2004	595	595	582	589
07/29/2004	591.5	594	582.5	591
07/30/2004	589	594.5	584	584.5
08/02/2004	589	590	580.5	588
08/03/2004	589.5	596.5	587	590
08/04/2004	582	590	572.5	581
08/05/2004	582	597.5	578	590
08/06/2004	585	613	584.5	600
08/09/2004	610	610	592	595.5
08/10/2004	600.5	614	596.5	608
08/11/2004	608	609	593	595.5
08/12/2004	599.5	604.5	593.5	603
08/13/2004	610	610	593	595.5
08/16/2004	606	612	586.5	605
08/17/2004	602	605.5	597	602.5
08/18/2004	598	609	590	602
08/19/2004	599	616.5	598	611.5
08/20/2004	613	621.5	605.5	618
08/23/2004	627	641	624	641
08/24/2004	646	657	632.5	647
08/25/2004	650	654	640.5	647.5
08/26/2004	647.5	666.5	647.5	666
08/27/2004	660	673.5	655	667
08/30/2004	667	667	667	667
08/31/2004	655	671.5	655	670
09/01/2004	668	668	654.5	662.5
09/02/2004	666	682.5	660.5	678
09/03/2004	681	688	674.5	678
09/06/2004	681	683	673	677
09/07/2004	682	682	666	676
09/08/2004	680	700	675.5	690
09/09/2004	681.5	693	681.5	689
09/10/2004	686	701	684.5	687.5
09/13/2004	699.5	699.5	689	690
09/14/2004	689	689	672	675
09/15/2004	672.5	682	667	673
09/16/2004	669	675.5	666.5	670.5
09/17/2004	670	681.5	667.5	680.5
09/20/2004	682	694	677	677
09/21/2004	677	678.5	666	676.5
09/22/2004	683.5	692	677	684
09/23/2004	682	682	639	643
09/24/2004	663	663	625	655.5
09/27/2004	658	666	649	662
09/28/2004	665	665	647.5	656.5
09/29/2004	676	676	657	667
09/30/2004	669	670	657	661.5
10/01/2004	665.5	665.5	653	657.5
10/04/2004	660.5	669	657.5	667
10/05/2004	660	686	655.5	660
10/06/2004	657.5	667	641.5	644
10/07/2004	651.5	651.5	639	641
10/08/2004	635	640	627.5	635.5
10/11/2004	634.5	651	634.5	648
10/12/2004	654.5	654.5	631	638.5
10/13/2004	638	655	620	624.5
10/14/2004	627.5	627.5	614	615
10/15/2004	610	627.5	607	624
10/18/2004	630	635.5	611.5	618.5
10/19/2004	620	625	612	619.5
10/20/2004	611	611	593	600
10/21/2004	605.5	607.5	596.5	598.5
10/22/2004	604	605	596.5	603.5
10/25/2004	604	608	599	607
10/26/2004	607.5	628.5	607.5	623
10/27/2004	620	632	620	630.5
10/28/2004	636	636	620	625
10/29/2004	625	627	600.5	616
11/01/2004	615	625.5	615	623
11/02/2004	627.5	639	623	634
11/03/2004	636	640	631.5	634.8
11/04/2004	638.5	638.5	622.5	628.11
11/05/2004	629.5	631	626	628.61
11/08/2004	633.5	633.5	610	617.17
11/09/2004	617	619.5	600.5	606.48
11/10/2004	602	632	599	628.8
11/11/2004	630.5	638	624	633.5
11/12/2004	638	638.5	631.5	635
11/15/2004	629	645	629	638.61
11/16/2004	640	645.5	633	644.05
11/17/2004	644	664.5	643.5	659.24
11/18/2004	665	672.5	662	666.08
11/19/2004	664	674.5	650	653.21
11/22/2004	651.5	654.5	634.5	639
11/23/2004	640	640	624.5	629.14
11/24/2004	627	636.5	618.5	627.69
11/25/2004	628	629	609	613.83
11/26/2004	617.5	619.5	612	617
11/29/2004	618	618	605	610.41
11/30/2004	606	621	602	618.5
12/01/2004	620.5	624.5	615	617
12/02/2004	622.5	622.5	612.5	618.79
12/03/2004	613	623	606	614
12/06/2004	616	625.5	609.5	615.17
12/07/2004	616.5	622.5	613.5	618.83
12/08/2004	612.5	621	611.5	615.5
12/09/2004	617	644.5	617	640.5
12/10/2004	648.5	658.5	641.5	653.88
12/13/2004	649.5	675	638	649.5
12/14/2004	647	655	646	652.66
12/15/2004	652	653.5	638	641
12/16/2004	645.5	700	642.5	699.34
12/17/2004	705	705	667	679.5
12/20/2004	681.5	683.5	672	677.8
12/21/2004	685	711	685	691.03
12/22/2004	692.5	700	674.5	690
12/23/2004	692	694	684.5	688.47
12/24/2004	682.5	693	676.5	686.5
12/27/2004	689	689	689	689
12/28/2004	689	689	689	689
12/29/2004	696	696	674	681.25
12/30/2004	685	691	674.5	680.74
12/31/2004	680	691	680	691

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2004 Historical Chart

Average

Low

High