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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 470.497
CLOSE 469.2205

Low

LOW 180

High

HIGH 915
DATEOPENHIGHLOWCLOSE
01/02/2008788819.5776.5783
01/03/2008760782.5740746
01/04/2008748.5762720.5725
01/07/2008729.5729.5678685
01/08/2008685690634651.5
01/09/2008662.5662.5612645
01/10/2008649.5679627.5645
01/11/2008643708643691.5
01/14/2008690744690739
01/15/2008739.5752.5705.5716
01/16/2008704745682.5730
01/17/2008738.5766.5738.5752
01/18/2008752.5795.5736767.5
01/21/2008745789732759
01/22/2008744824726.5818
01/23/2008835.5869.5803824.5
01/24/2008864.5899.5841887
01/25/2008915915816.5826
01/28/2008814814772.5790.5
01/29/2008806820.5799807
01/30/2008805811778.5802.5
01/31/2008810810755.5771
02/01/2008782.5804.5762792
02/04/2008803803784790
02/05/2008784.5789730732
02/06/2008728740.5721731
02/07/2008734746.5713.5717
02/08/2008724.5733.5702708
02/11/2008680722679714.5
02/12/2008726748.5722745.5
02/13/2008736739.5717.5726
02/14/2008736739.5708714
02/15/2008714724692.5701.5
02/18/2008709724.5708.5718
02/19/2008712758712740
02/20/2008732732696.5705.5
02/21/2008716730695.5724.5
02/22/2008722727.5706.5716
02/25/2008731.5772727763.5
02/26/2008778794.5747.5760.5
02/27/2008768.5777755.5770
02/28/2008768.5768.5741742
02/29/2008742745.5725737
03/03/2008727.5739.5718.5722
03/04/2008736736701.5709
03/05/2008700708685.5703
03/06/2008707707684.5698.5
03/07/2008690717.5677707.5
03/10/2008698699669.5677
03/11/2008683702668679
03/12/2008708711681708
03/13/2008694695662682
03/14/2008687720681690
03/17/2008669689.5639660.5
03/18/2008677712676704
03/19/2008711.5720678.5680
03/20/2008690707673.5698.5
03/25/2008722781721.5770
03/26/2008767770737737.5
03/27/2008738797.5738789.5
03/28/2008782786.5736749.5
03/31/2008746765.5729765
04/01/2008757797756793.5
04/02/2008799.5800757778
04/03/2008779784.5737.5741
04/04/2008745.5755.5711719
04/07/2008727734.5703.5706
04/08/2008705705673687
04/09/2008685.5709685.5690
04/10/2008692.5697.5667692.5
04/11/2008707.5707.5667.5683
04/14/2008675.5679665675
04/15/2008681.5681.5651.5659
04/16/2008668.5685.5660682
04/17/2008688.5689652.5659
04/18/2008661.5692.5653687.5
04/21/2008695721.5691699
04/22/2008689.5690656662
04/23/2008652666.5634650
04/24/2008610623.5589.5608.5
04/25/2008610622592597.5
04/28/2008597.5620.5597.5602.5
04/29/2008603608.5577.5581
04/30/2008581591.5568579.5
05/01/2008584.5584.5558565
05/02/2008574588.5560582
05/06/2008586597570588.5
05/07/2008592635590620.5
05/08/2008612642.5608640
05/09/2008637.5637.5599.5604.5
05/12/2008607.5608.5592.5600
05/13/2008606608.5577.5580.5
05/14/2008584.5589.5548550.5
05/15/2008550564540556.5
05/16/2008562574.5556558.5
05/19/2008566570541.5555
05/20/2008552562547554.5
05/21/2008555.5559534.5541.5
05/22/2008535541524526
05/23/2008524.5532514514
05/27/2008519519490.25509
05/28/2008514522511513.5
05/29/2008513516483.5487.5
05/30/2008488.75496.25479481.5
06/02/2008482.25482.25460.25467.25
06/03/2008469474.25449456
06/04/2008446459.75436.5454.75
06/05/2008453472444.25463.25
06/06/2008466474443.75447.25
06/09/2008443.75443.75425.5428.75
06/10/2008417.25419381.5387.5
06/11/2008378.25399349.75376
06/12/2008374390.5351.75372.75
06/13/2008372425.5372411.5
06/16/2008415441.5415421.25
06/17/2008424.25432.25410.25413
06/18/2008412.5412.5375.5379.5
06/19/2008375.75378355365
06/20/2008369403364370.75
06/23/2008376.25376.25343.5355
06/24/2008364.25364.25330.25337.75
06/25/2008336.75345.25328339
06/26/2008333.75336.25300.5302
06/27/2008300315.75292314
06/30/2008314.5332.25311316
07/01/2008315315290.75291.5
07/02/2008250250226.5240
07/03/2008237238.25215.25229
07/04/2008236.25236.5215.75236
07/07/2008235.75236.75217.25228
07/08/2008230239.5208.5235.75
07/09/2008241.5264.25235.5247.75
07/10/2008247.75263.75242257
07/11/2008256.25271.75246.5247.75
07/14/2008252.5265.25245.5247.5
07/15/2008243.25247239.5244.75
07/16/2008245262.75238.5258.25
07/17/2008283297.25272.75292
07/18/2008287354.5277336.5
07/21/2008334.5359.25325.25357.5
07/22/2008346.75346.75309.25326.25
07/23/2008346356.25329.75355.25
07/24/2008349.75363.75342.5348.75
07/25/2008338.5339.5320333
07/28/2008328335.25310.5313
07/29/2008309.5313.5290.5311.5
07/30/2008314327.5296310.25
07/31/2008309.75309.75283.5288.75
08/01/2008284298.5278294.5
08/04/2008285.25312.75285.25311.5
08/05/2008311.25368.5310.5366
08/06/2008356.75376.25333.5339.5
08/07/2008331359.5325349
08/08/2008341.25370337369.75
08/11/2008363.75418.75363.75410.5
08/12/2008400.25415.75387389.25
08/13/2008389389351358.75
08/14/2008349.25355331343.75
08/15/2008346357.75330.25351.75
08/18/2008345.75351.75324.5332
08/19/2008322.5323.5301.75305
08/20/2008302.5313.25295.75298.5
08/21/2008337.5348.25290327
08/22/2008320.75361.25320.75360
08/26/2008344.5367340.25354.5
08/27/2008349351.5333.25348.75
08/28/2008345.5384.25342376
08/29/2008370.25383.75369373.5
09/01/2008368.25391360.5385.25
09/02/2008380434.75380424.25
09/03/2008405.25414395402.5
09/04/2008400411381.25387.75
09/05/2008383399365.25383.75
09/08/2008400.25430400.25420
09/09/2008415439405.5431.5
09/10/2008433.5444.75416.5422.5
09/11/2008424.75427382.75385.5
09/12/2008391.5403371.5400.25
09/15/2008370.75384.5353360
09/16/2008349391.75340.5383
09/17/2008395405.25360.5361.25
09/18/2008355450.25355393.75
09/19/2008450489.75402435.25
09/22/2008422458421.5426
09/23/2008419.75432406.75418
09/24/2008412453.5412441.75
09/25/2008428.5439.75416.25427.25
09/26/2008410421.75397.75406.75
09/29/2008395406.25361.5372.25
09/30/2008359.5414.25336398.25
10/01/2008398.25437380.25385.25
10/02/2008380419377.75393.25
10/03/2008390408.25381.25399.5
10/06/2008370376346.25369
10/07/2008373.5405309.75372.75
10/08/2008316424316400.75
10/09/2008400.75423.75396.75406.75
10/10/2008365394.25348.75367.5
10/13/2008367.75393.25362.25377.25
10/14/2008407.75407.75331.5341
10/15/2008330344.5301.25305.75
10/16/2008295.5323.75269.5277.25
10/17/2008294.75295233.75238.25
10/20/2008245.25250.5193.75200.75
10/21/2008202251.25202236.25
10/22/2008227263.75227242.25
10/23/2008250255225.75236.5
10/24/2008225229.25200217.25
10/27/2008206.5235.25200227.25
10/28/2008231.25234206214.5
10/29/2008229258.5212251
10/30/2008261287.5241.5271.75
10/31/2008269.5315256300
11/03/2008302336.25297.25320.75
11/04/2008319.75352319.75351.75
11/05/2008351.5352.5322322.75
11/06/2008302372.75300336.75
11/07/2008334.25365334.25343
11/10/2008349.5360.75300305.25
11/11/2008300310.75274.25275.5
11/12/2008275287250254
11/13/2008246.5267.5239243.25
11/14/2008255.25266.5240240
11/17/2008238.5257.75235247
11/18/2008249.75268.5235.75247.75
11/19/2008246.5255219220.5
11/20/2008215.75246.75204225.5
11/21/2008224.5239.5224.25233.75
11/24/2008238250222241.5
11/25/2008234.75234.75212221
11/26/2008219234212.25225
11/27/2008226.75235.75223228.5
11/28/2008222.75225.25210.25215.75
12/01/2008213.75227207.25209.75
12/02/2008203219185202.5
12/03/2008198.5205180183.75
12/04/2008181.25206180188.75
12/05/2008185202182199
12/08/2008210.25226208221.25
12/09/2008221.25246215.5240
12/10/2008238252.5233.25241.25
12/11/2008235244228237.25
12/12/2008228.75248.5223.5238.5
12/15/2008237.25249.5233.75239
12/16/2008236249.5234.25239.5
12/17/2008239.25248.75235245
12/18/2008242261.75242253.75
12/19/2008248.75255.5224.25234.75
12/22/2008231241.25225240
12/23/2008237259.5237252
12/24/2008232252.5232242
12/29/2008241247.5235236.5
12/30/2008236237.75226.25233.75
12/31/2008232.75245.25228.25229.75