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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 822.2596
CLOSE 823.7078

Low

LOW 645

High

HIGH 1,321
DATEOPENHIGHLOWCLOSE
01/03/2005691691691691
01/04/2005685700.5680.5692
01/05/2005671689671674.5
01/06/2005680.5683.5658.5676.95
01/07/2005666.5668655.5661.56
01/10/2005655666645.5654.21
01/11/2005663.5675658664.8
01/12/2005653663645651.5
01/13/2005657.5659.5645647
01/14/2005647674.5645.5668.5
01/17/2005669.5674668670.57
01/18/2005675683.5659.5672.5
01/19/2005679.5692665.5675.5
01/20/2005666698.5666696.5
01/21/2005696.5696.5678688
01/24/2005688708685703.5
01/25/2005697698.5685688.5
01/26/2005685.5694680.5689.5
01/27/2005671694671690
01/28/2005694.5698.5689691.5
01/31/2005689.5719689.5719
02/01/2005709709.5697703
02/02/2005697704.5681704.5
02/03/2005700.5727700.5722.5
02/04/2005721.5762.5721.5749.5
02/07/2005747.5772.5747.5765
02/08/2005766793.5766790
02/09/2005786793773776.5
02/10/2005776.5780753.5762
02/11/2005765775.5758765
02/14/2005768768755757.5
02/15/2005754764746.5747.5
02/16/2005751751724726.5
02/17/2005731742.5726.5738.5
02/18/2005741755738.5748.5
02/21/2005748.5750728.5735
02/22/2005731766731755
02/23/2005753760748.5757.5
02/24/2005762.5762.5752.5753.5
02/25/2005758.5802758798.5
02/28/2005805808.5763778
03/01/2005782790.5772788.5
03/02/2005790790768774.5
03/03/2005770.5774757.5764
03/04/2005778787762777.5
03/07/2005780.5781.56771.5775.5
03/08/2005779.5790773.5777
03/09/2005758.5758.5740.5742.5
03/10/2005744753736.5736.5
03/11/2005743.5754737.5749.5
03/14/2005753.5760743.5746.5
03/15/2005751760746.5758
03/16/2005770793759.5792
03/17/2005792792767.5767.5
03/18/2005771.5776770773
03/21/2005777784773781
03/22/2005785789781786
03/23/2005780788.5777.5780
03/24/2005776783773.5779.5
03/25/2005779.5779.5779.5779.5
03/28/2005779.5779.5779.5779.5
03/29/2005783.5786774.5779
03/30/2005777782760.5769.5
03/31/2005764.5772753755.5
04/01/2005748771748763.5
04/04/2005760760747756
04/05/2005759762754757
04/06/2005763763.25745.5749.5
04/07/2005745.5752744.5747
04/08/2005751.5751.5742746.5
04/11/2005749749740.5746.5
04/12/2005742.5752742.5749
04/13/2005749763747.5757
04/14/2005755760731743.5
04/15/2005742748713720
04/18/2005716718702714
04/19/2005711.5727.5711.5724
04/20/2005724728.95703.5706.5
04/21/2005701729694.55699
04/22/2005707726704713.5
04/25/2005715724.5707.5722
04/26/2005723723701.5704.5
04/27/2005704.5706.5670.5677
04/28/2005688694664674
04/29/2005672683664676
05/02/2005676676676676
05/03/2005685.5701.5679701.5
05/04/2005703705.5668.5682.23
05/05/2005681689672681.5
05/06/2005685687.5678.5684
05/09/2005684695.5683694
05/10/2005699.5704.5683.5686.5
05/11/2005690690669671
05/12/2005671689.5667686.5
05/13/2005686686676683
05/16/2005685.5685.5676684
05/17/2005683688.5678687.5
05/18/2005692.5717683710
05/19/2005712725712723
05/20/2005720724716716
05/23/2005724740.5718738
05/24/2005733.5744.5725.5737.5
05/25/2005742752736.5745
05/26/2005749749725.5737
05/27/2005740752732.5751.5
05/30/2005751.5751.5751.5751.5
05/31/2005747.5760.5742.5747.5
06/01/2005746750739747.5
06/02/2005752759.5745.5758.5
06/03/2005754.5774.5754773
06/06/2005773773758764
06/07/2005763768.5758.5766
06/08/2005763768760.5764.3
06/09/2005751.5759739.5745
06/10/2005741.5750733749.5
06/13/2005754.5754.5737752.5
06/14/2005755755746747
06/15/2005742742734.5737.5
06/16/2005745751.5737.5751
06/17/2005760760742747.5
06/20/2005749.5751.5737748
06/21/2005746747730733
06/22/2005729.5757.5729.5751.49
06/23/2005758.5765744.5757.5
06/24/2005756.5756.5742.5747
06/27/2005749750740.5743.5
06/28/2005742.5746731743
06/29/2005717758.5717752.5
06/30/2005748781748781
07/01/2005770793770789.5
07/04/2005794796.5782.5788
07/05/2005783785771.5780
07/06/2005777.5837777.5797
07/07/2005802804762780.5
07/08/2005788799.5782.5796
07/11/2005804804788796
07/12/2005790.5790.5754.5788
07/13/2005790795785.5793
07/14/2005794794774778.5
07/15/2005778.5781.5765777
07/18/2005780780760766
07/19/2005762775.5756762
07/20/2005759776.5759764
07/21/2005771780766776.5
07/22/2005781792778.5790
07/25/2005799799787789.5
07/26/2005789.5793784.5786
07/27/2005789.5800783795.5
07/28/2005794800788793
07/29/2005798804.5787.5800
08/01/2005797.5801795795
08/02/2005798.5798.5782.5785
08/03/2005787814785811.5
08/04/2005814.5814.5802809
08/05/2005802817.5802810.5
08/08/2005815.5815.5782.5797
08/09/2005797.5805787.5804.5
08/10/2005809820.5800.5805.5
08/11/2005801.5807.5790.5797
08/12/2005802802779783
08/15/2005784.5789774786.5
08/16/2005790799786.5792.5
08/17/2005792798789792.5
08/18/2005796.5796.5783.5787.5
08/19/2005789.5803.5788800.5
08/22/2005799.5806.5797799.5
08/23/2005805860801840
08/24/2005845.5872.5844862.5
08/25/2005858862846.5849
08/26/2005847.5852841846.5
08/29/2005846.5846.5846.5846.5
08/30/2005851.5851.5838.5840.5
08/31/2005832.5834.5821.5828.5
09/01/2005831833824.5827
09/02/2005822.5831816.5821
09/05/2005817.5821815.5818
09/06/2005818821813819
09/07/2005824835815832
09/08/2005836.5836.5815817.5
09/09/2005823841818833
09/12/2005833833.5822.5829.5
09/13/2005826.5833.5818818.5
09/14/2005819.5820799.5807
09/15/2005809.5824806.5822.5
09/16/2005818827.5815822
09/19/2005818832.5815.5829
09/20/2005825.5844.5824833.5
09/21/2005830839819819
09/22/2005820823810811.5
09/23/2005816.5820811.5814.5
09/26/2005823.5826815824
09/27/2005819845819845
09/28/2005845847833.5847
09/29/2005841850840847.5
09/30/2005850858.5845858
10/03/2005862873.5858869.5
10/04/2005875875863867
10/05/2005863864.5842846.5
10/06/2005834845.5827842.5
10/07/2005837.5855.5837.5855.5
10/10/2005855.5864.5850.5853
10/11/2005851875851875
10/12/2005875877857860
10/13/2005858858846.5847
10/14/2005847858847847
10/17/2005854.5857.5846.5853
10/18/2005858.5858.5848.5852
10/19/2005849852820838.5
10/20/2005851851.5826844
10/21/2005837841834835
10/24/2005841844835.5837
10/25/2005841847835835
10/26/2005840856837850
10/27/2005836.5843.5835838
10/28/2005838839829.5830
10/31/2005837.5863837.5862
11/01/2005865886.5861.5884
11/02/2005888925882.5918.5
11/03/2005918924905.5920
11/04/2005912920907.5910.5
11/07/2005915942915941
11/08/2005938946.5935.5940.5
11/09/2005940940927.5927.5
11/10/2005955.5955.5931.5934
11/11/2005950964.5926.5950
11/14/20059921,0449921,042
11/15/20051,0451,0881,016.51,053.5
11/16/20051,051.51,051.51,0331,037.5
11/17/20051,0401,0401,029.51,033
11/18/20051,049.51,049.51,0351,038
11/21/20051,022.51,0541,022.51,051
11/22/20051,048.51,052.51,0461,049.5
11/23/20051,0471,059.51,033.51,058
11/24/20051,0581,0851,0581,084
11/25/20051,0841,118.51,0841,100
11/28/20051,1051,1211,082.51,084
11/29/20051,0811,1081,0751,107
11/30/20051,101.51,113.51,0781,105
12/01/20051,1141,1291,1011,105
12/02/20051,1001,154.51,1001,135
12/05/20051,1451,1491,1291,144
12/06/20051,1501,1501,1281,138.5
12/07/20051,1451,1551,124.51,139.5
12/08/20051,1251,142.51,1171,127
12/09/20051,137.51,1611,125.51,150.5
12/12/20051,1651,1781,150.51,172.5
12/13/20051,1801,1921,176.51,181
12/14/20051,1931,1931,157.51,161
12/15/20051,1681,1951,1521,192
12/16/20051,1991,2301,1841,230
12/19/20051,2531,2591,2211,226
12/20/20051,2201,2271,2191,225
12/21/20051,2281,2441,2181,232
12/22/20051,2311,2591,2261,251
12/23/20051,2431,2751,2431,275
12/26/20051,2751,2751,2751,275
12/27/20051,2751,2751,2751,275
12/28/20051,2661,3211,2231,248.43
12/29/20051,2441,2861,2441,270
12/30/20051,2701,2991,2331,258