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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,197.7055
CLOSE 1,192.3043

Low

LOW 734

High

HIGH 1,544
DATEOPENHIGHLOWCLOSE
01/02/20071,5221,5441,5221,543
01/03/20071,5311,5441,5271,533
01/04/20071,5301,5341,5161,519
01/05/20071,5061,5171,4981,498
01/08/20071,4961,5061,4781,480
01/09/20071,4801,4901,4741,482
01/10/20071,4821,4821,4571,472
01/11/20071,4721,4831,4101,457
01/12/20071,4621,4621,4291,438
01/15/20071,4391,4531,4301,443
01/16/20071,4431,4431,4051,408
01/17/20071,4051,4151,3941,400
01/18/20071,4071,4341,4071,429
01/19/20071,4161,4351,4161,430
01/22/20071,4271,4421,4111,418
01/23/20071,4221,4321,4111,418
01/24/20071,4191,4661,4191,452
01/25/20071,4551,4571,4221,428
01/26/20071,4371,4391,4101,414
01/29/20071,4101,4131,3981,408
01/30/20071,4081,4161,3911,396
01/31/20071,3901,3991,3801,386
02/01/20071,3861,4191,3861,415
02/02/20071,4081,4471,4081,432
02/05/20071,4241,4391,4201,423
02/06/20071,4281,4401,4201,435
02/07/20071,4301,4411,4251,437
02/08/20071,4441,4441,4181,420
02/09/20071,4301,4391,4031,406
02/12/20071,4051,4051,3811,392
02/13/20071,3871,4011,3841,387
02/14/20071,3931,3981,3841,396
02/15/20071,3901,4011,3841,395
02/16/20071,3981,3991,3761,380
02/19/20071,3781,3901,3751,381
02/20/20071,3851,3851,3581,366
02/21/20071,3781,4011,3691,376
02/22/20071,3951,4151,3841,398
02/23/20071,4091,4261,4021,424
02/26/20071,4431,4851,4361,473
02/27/20071,4401,4811,4001,415
02/28/20071,3951,4201,3581,396
03/01/20071,3871,4371,3651,400
03/02/20071,4181,4181,3821,389
03/05/20071,3501,3611,3251,352
03/06/20071,3541,3751,3281,373
03/07/20071,3541,3881,3391,379
03/08/20071,3731,3981,3731,394
03/09/20071,3941,4241,3821,423
03/12/20071,4301,4451,4011,403
03/13/20071,3981,4071,3641,364
03/14/20071,3501,3501,3191,320
03/15/20071,3591,3741,3401,366
03/16/20071,3661,3801,3511,365
03/19/20071,3811,3891,3671,381
03/20/20071,3801,3861,3611,382
03/21/20071,3771,4151,3771,408
03/22/20071,4291,4301,4011,406
03/23/20071,4001,4081,3951,400
03/26/20071,4111,4631,4111,437
03/27/20071,4361,4501,4121,414
03/28/20071,4081,4201,4001,402
03/29/20071,4001,4211,4001,421
03/30/20071,4251,4261,4021,406
04/02/20071,3931,4301,3931,423
04/03/20071,4401,4501,4291,446
04/04/20071,4621,4631,4421,448
04/05/20071,4451,4681,4361,465
04/10/20071,4801,4831,4601,466
04/11/20071,4571,4771,4411,447
04/12/20071,4351,4501,4221,436
04/13/20071,4491,4501,4161,429
04/16/20071,4471,4471,4201,445
04/17/20071,4451,4451,4201,439
04/18/20071,4411,4411,4251,430
04/19/20071,4241,4241,3961,404
04/20/20071,4141,4201,3991,410
04/23/20071,4071,4211,3931,406
04/24/20071,4091,4091,3601,392
04/25/20071,4041,4111,3671,374
04/26/20071,3801,3881,3661,368
04/27/20071,3781,3801,3521,355
04/30/20071,3441,3551,3321,347
05/01/20071,3491,3561,3341,345
05/02/20071,3611,3931,3571,386
05/03/20071,3991,4011,3641,375
05/04/20071,3691,4091,3691,405
05/08/20071,4051,4231,3781,383
05/09/20071,4051,4051,3671,373
05/10/20071,3801,3911,3661,376
05/11/20071,3731,4031,3641,401
05/14/20071,4161,4161,3861,395
05/15/20071,3981,4181,3951,410
05/16/20071,4061,4201,4041,413
05/17/20071,4191,4201,4061,418
05/18/20071,4181,4261,4091,420
05/21/20071,4321,4431,4091,428
05/22/20071,4241,4361,4171,432
05/23/20071,4241,4371,4111,416
05/24/20071,4101,4171,3651,367
05/25/20071,3671,3701,3431,346
05/29/20071,3611,3641,3361,358
05/30/20071,3471,3571,3311,352
05/31/20071,3671,3811,3551,366
06/01/20071,3731,3781,3551,372
06/04/20071,3791,3791,3491,354
06/05/20071,3481,3571,3081,319
06/06/20071,3231,3231,2821,287
06/07/20071,2951,3011,2231,240
06/08/20071,2371,2571,2201,245
06/11/20071,2461,2551,2151,229
06/12/20071,2241,2661,2191,254
06/13/20071,2431,2551,2131,232
06/14/20071,2501,2551,2261,244
06/15/20071,2481,2781,2481,276
06/18/20071,2831,2831,2301,233
06/19/20071,2311,2451,2161,216
06/20/20071,2261,2341,2141,222
06/21/20071,2161,2161,1891,207
06/22/20071,2191,2191,1951,203
06/25/20071,2101,2371,1701,190
06/26/20071,1851,1971,1601,170
06/27/20071,1721,1721,1361,158
06/28/20071,1671,1791,1521,156
06/29/20071,1571,1671,1401,158
07/02/20071,1561,1791,1461,173
07/03/20071,1841,2001,1761,199
07/04/20071,2041,2141,1971,210
07/05/20071,2191,2211,1941,202
07/06/20071,2111,2221,1971,214
07/09/20071,2221,2261,1541,164
07/10/20071,1591,1751,1401,150
07/11/20071,1451,1611,1351,143
07/12/20071,1541,1701,1421,169
07/13/20071,1731,1871,1601,167
07/16/20071,1571,1721,1461,154
07/17/20071,1661,1661,1221,126
07/18/20071,1201,1411,1131,124
07/19/20071,1421,1821,1191,175
07/20/20071,1701,2091,1701,184
07/23/20071,1891,1981,1561,164
07/24/20071,1641,1701,1351,137
07/25/20071,1361,1451,1101,117
07/26/20071,1181,1341,0771,078
07/27/20071,0701,1281,0681,099
07/30/20071,1081,1151,0851,101
07/31/20071,1061,1631,1041,161
08/01/20071,1431,1601,1241,143
08/02/20071,1581,1851,1371,167
08/03/20071,1781,1781,1391,142
08/06/20071,1341,1751,1281,164
08/07/20071,1871,1981,1741,198
08/08/20071,2131,2501,2091,238
08/09/20071,2571,2611,2151,245
08/10/20071,2351,2561,1921,192
08/13/20071,2151,2361,1921,232
08/14/20071,2081,2351,2001,211
08/15/20071,2021,2611,1911,256
08/16/20071,2241,2641,2141,220
08/17/20071,2331,2811,2131,273
08/20/20071,2951,3021,2471,250
08/21/20071,2651,2701,2101,223
08/22/20071,2331,2571,2271,253
08/23/20071,2751,2751,2051,223
08/24/20071,2361,2361,2041,207
08/28/20071,2171,2221,1621,164
08/29/20071,1511,1631,1321,155
08/30/20071,1731,1841,1511,163
08/31/20071,1801,1841,1481,157
09/03/20071,1681,1741,1521,157
09/04/20071,1591,1591,1361,146
09/05/20071,1451,1571,1251,128
09/06/20071,1401,1411,0941,119
09/07/20071,1231,1271,0871,088
09/10/20071,1041,1091,0731,077
09/11/20071,0921,1021,0851,097
09/12/20071,1011,1051,0891,102
09/13/20071,1041,1041,0831,088
09/14/20071,0851,0859901,016
09/17/20071,0091,009945946
09/18/2007946.5969.5935941
09/19/2007965.51,017965989
09/20/2007981.5981.5927.5939
09/21/2007934.5944.5924.5933
09/24/2007937940.5896906.5
09/25/2007904908.5880893
09/26/2007901920.5885.5910
09/27/2007924964910953
09/28/2007950.5967.5940.5964
10/01/20079621,006957992.5
10/02/20071,0041,0911,0001,051
10/03/20071,0501,0941,0491,085
10/04/20071,0851,0981,0641,067
10/05/20071,0691,0691,0411,050
10/08/20071,0551,0731,0341,040
10/09/20071,0381,0381,0001,015
10/10/20071,0221,0491,0131,045
10/11/20071,0431,0619961,003
10/12/2007996.51,000965976
10/15/2007972.5992959966.5
10/16/2007980.5982948968
10/17/2007980991970.5986.5
10/18/20071,0011,008952960
10/19/2007965995953971
10/22/2007940963.5932949
10/23/2007970996.5965988.5
10/24/2007994995.5967.5972.5
10/25/2007990990967982.5
10/26/2007989995962.5990
10/29/2007998.5999975.5980.5
10/30/20079861,014981.5998
10/31/20071,0081,053997.51,049
11/01/20071,0541,0541,0041,010
11/02/20071,0051,006975.51,002
11/05/20079951,001969.5976.5
11/06/2007980982956960
11/07/2007968.5977912.5913
11/08/2007911.5911.5879885.5
11/09/2007887911856864
11/12/2007864881.5854875
11/13/2007871875852855
11/14/2007868886.5862870
11/15/2007879885844.5848.5
11/16/2007847852817828
11/19/2007833855.5789789
11/20/2007796813776.5799
11/21/2007766787.5743.5752
11/22/2007758759.5734754
11/23/2007753803.5753794
11/26/2007810821.5768.5770
11/27/2007771771735.5749.5
11/28/2007757.5784.5742779
11/29/2007787795.5765.5773
11/30/2007773.5801765799
12/03/2007788.5788.5788.5788.5
12/04/2007789793.5750759.5
12/05/2007769799.5767796
12/06/2007804.5820.5745750.5
12/07/2007765.5807765794
12/10/2007794.5835792.5830.5
12/11/2007837837806.5820.5
12/12/2007813.5845.5793.5823.5
12/13/2007811828784.5785
12/14/2007795.5796.5768780
12/17/2007769794.5758784
12/18/2007783.5804.5768.5769
12/19/2007775804775788
12/20/2007779.5793772.5775.5
12/21/2007794.5795764765
12/24/2007765796763.5796
12/27/2007796.5802.5785790.5
12/28/2007787805.5780801
12/31/2007807814.5794800