PSN.L
Persimmon Plc
13:26:20
1040 £
0.0000 (%0.00)
Previous Close: 1050
Day Low₺1035
Day High₺1048.5
PSN.L: Persimmon Plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 398.0751
CLOSE 399.0344
Low
LOW 231.25
High
HIGH 534.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 231.25 | 256.75 | 231.25 | 250.75 |
| 01/05/2009 | 263 | 274.75 | 258.5 | 264 |
| 01/06/2009 | 263.5 | 277.25 | 258 | 264.25 |
| 01/07/2009 | 261.75 | 287.75 | 250.75 | 279.75 |
| 01/08/2009 | 284 | 295 | 271.25 | 293 |
| 01/09/2009 | 282 | 292.5 | 282 | 290.75 |
| 01/12/2009 | 288 | 303.75 | 285 | 299.5 |
| 01/13/2009 | 300 | 307.5 | 292 | 300.25 |
| 01/14/2009 | 301.5 | 306.25 | 281.5 | 293.25 |
| 01/15/2009 | 291.5 | 295 | 282.5 | 294.25 |
| 01/16/2009 | 300 | 312.75 | 295.75 | 297.5 |
| 01/19/2009 | 304 | 308.25 | 284.25 | 288 |
| 01/20/2009 | 288.25 | 299 | 278.25 | 280.75 |
| 01/21/2009 | 275.5 | 299.25 | 270.25 | 290 |
| 01/22/2009 | 293.25 | 300 | 272.75 | 282.25 |
| 01/23/2009 | 280.5 | 288.5 | 265.25 | 270.25 |
| 01/26/2009 | 273 | 297.5 | 247.25 | 293.5 |
| 01/27/2009 | 291.5 | 301.5 | 282.75 | 293.5 |
| 01/28/2009 | 296.5 | 317.25 | 295 | 306.75 |
| 01/29/2009 | 302.75 | 308.75 | 283.75 | 287.75 |
| 01/30/2009 | 286 | 300.5 | 283 | 288.75 |
| 02/02/2009 | 283.25 | 292.75 | 275 | 284.75 |
| 02/03/2009 | 286.25 | 303 | 281 | 295 |
| 02/04/2009 | 295 | 329 | 295 | 318.5 |
| 02/05/2009 | 311.5 | 324 | 305.5 | 317.75 |
| 02/06/2009 | 319.75 | 349.75 | 317 | 340.75 |
| 02/09/2009 | 336.75 | 364 | 332.25 | 353.75 |
| 02/10/2009 | 338 | 349.25 | 322.75 | 325.25 |
| 02/11/2009 | 326.75 | 331 | 311.5 | 322 |
| 02/12/2009 | 322 | 337 | 318 | 329.5 |
| 02/13/2009 | 330.5 | 352.25 | 324.25 | 332.25 |
| 02/16/2009 | 327.75 | 335.25 | 317 | 318.5 |
| 02/17/2009 | 317.25 | 319.5 | 299 | 301.25 |
| 02/18/2009 | 300 | 315 | 295.5 | 311.25 |
| 02/19/2009 | 308.75 | 311.75 | 294 | 297.5 |
| 02/20/2009 | 292.5 | 303 | 284 | 285.25 |
| 02/23/2009 | 290 | 303 | 290 | 296.25 |
| 02/24/2009 | 291.75 | 296.5 | 282 | 294.25 |
| 02/25/2009 | 300 | 324.5 | 300 | 317 |
| 02/26/2009 | 322 | 355 | 322 | 343 |
| 02/27/2009 | 336.25 | 353.5 | 332.25 | 344.25 |
| 03/02/2009 | 344.75 | 360 | 340 | 347.25 |
| 03/03/2009 | 351 | 384.25 | 347.25 | 375.5 |
| 03/04/2009 | 371.25 | 377.5 | 360 | 367.25 |
| 03/05/2009 | 363 | 363 | 330 | 334.75 |
| 03/06/2009 | 333.5 | 338.25 | 320 | 332.25 |
| 03/09/2009 | 335.75 | 341.5 | 323.5 | 332 |
| 03/10/2009 | 328.25 | 355.5 | 328.25 | 346.75 |
| 03/11/2009 | 342 | 345.5 | 326.25 | 331.75 |
| 03/12/2009 | 325 | 331 | 307 | 318.25 |
| 03/13/2009 | 320 | 341 | 320 | 332.5 |
| 03/16/2009 | 335.25 | 352.75 | 335.25 | 340.25 |
| 03/17/2009 | 338 | 345.5 | 334.5 | 340.5 |
| 03/18/2009 | 346 | 352.75 | 332.5 | 335.75 |
| 03/19/2009 | 341 | 356.25 | 335.5 | 350 |
| 03/20/2009 | 346.25 | 360.25 | 345.25 | 355 |
| 03/23/2009 | 351.25 | 365.5 | 347.25 | 362.5 |
| 03/24/2009 | 367.75 | 370.25 | 356 | 361.25 |
| 03/25/2009 | 361.25 | 361.25 | 352.5 | 356 |
| 03/26/2009 | 350.75 | 357 | 346 | 355 |
| 03/27/2009 | 353.25 | 356.25 | 330.75 | 339 |
| 03/30/2009 | 332.25 | 337.25 | 325.25 | 332 |
| 03/31/2009 | 333.5 | 347.75 | 333.5 | 345.5 |
| 04/01/2009 | 341.75 | 364.25 | 332.75 | 361 |
| 04/02/2009 | 370.5 | 418.25 | 370.5 | 402.75 |
| 04/03/2009 | 399 | 404.25 | 386.5 | 398.25 |
| 04/06/2009 | 399.5 | 425 | 399.5 | 408.75 |
| 04/07/2009 | 412.25 | 419.5 | 395.75 | 397.25 |
| 04/08/2009 | 385 | 413.75 | 385 | 401 |
| 04/09/2009 | 398 | 424.75 | 398 | 410 |
| 04/14/2009 | 410 | 427 | 401.5 | 411.5 |
| 04/15/2009 | 402 | 406.75 | 373 | 387.75 |
| 04/16/2009 | 386.5 | 401 | 382.25 | 390 |
| 04/17/2009 | 388.25 | 397 | 387 | 389.75 |
| 04/20/2009 | 383.75 | 394.25 | 365 | 368 |
| 04/21/2009 | 364 | 384.25 | 353.5 | 379.5 |
| 04/22/2009 | 372.75 | 398.5 | 372.75 | 395 |
| 04/23/2009 | 391 | 404.25 | 385.75 | 392 |
| 04/24/2009 | 390 | 402 | 386.5 | 397.25 |
| 04/27/2009 | 388.75 | 394 | 385.5 | 391 |
| 04/28/2009 | 385 | 385 | 355.75 | 366.25 |
| 04/29/2009 | 371 | 382 | 358.75 | 370.25 |
| 04/30/2009 | 374 | 390 | 370.5 | 382.5 |
| 05/01/2009 | 373 | 381.75 | 371.25 | 378.75 |
| 05/05/2009 | 385.75 | 415.25 | 385.75 | 405.25 |
| 05/06/2009 | 404 | 407.5 | 386.25 | 391.75 |
| 05/07/2009 | 397 | 409.75 | 394 | 401.25 |
| 05/08/2009 | 402.75 | 406.5 | 390.75 | 396.25 |
| 05/11/2009 | 396 | 400.25 | 367.5 | 375 |
| 05/12/2009 | 371.25 | 396.75 | 371.25 | 380.5 |
| 05/13/2009 | 381.5 | 384.5 | 338.5 | 347 |
| 05/14/2009 | 344.25 | 362.25 | 333 | 359 |
| 05/15/2009 | 359 | 370.5 | 356.75 | 367.25 |
| 05/18/2009 | 362.75 | 374 | 361.25 | 371 |
| 05/19/2009 | 373.5 | 386.25 | 373.5 | 379 |
| 05/20/2009 | 378 | 385.5 | 375.25 | 378 |
| 05/21/2009 | 379 | 387 | 363.5 | 372.25 |
| 05/22/2009 | 373 | 384 | 366.5 | 371.75 |
| 05/26/2009 | 368 | 369.25 | 343 | 360 |
| 05/27/2009 | 361 | 368 | 355.25 | 359.5 |
| 05/28/2009 | 355 | 358.75 | 335 | 345.5 |
| 05/29/2009 | 347.5 | 368 | 347.5 | 364 |
| 06/01/2009 | 368.5 | 383.75 | 365 | 381.75 |
| 06/02/2009 | 377 | 397 | 377 | 390.75 |
| 06/03/2009 | 389 | 403.25 | 379.25 | 390 |
| 06/04/2009 | 389.5 | 399 | 381 | 390.25 |
| 06/05/2009 | 390.75 | 403 | 390.75 | 396.5 |
| 06/08/2009 | 394 | 398 | 381.75 | 393.25 |
| 06/09/2009 | 395.75 | 395.75 | 384.25 | 389.5 |
| 06/10/2009 | 393 | 410 | 389 | 406.25 |
| 06/11/2009 | 406.25 | 413.5 | 396.25 | 402.25 |
| 06/12/2009 | 399.25 | 402 | 388.25 | 390 |
| 06/15/2009 | 386 | 388.75 | 371 | 372 |
| 06/16/2009 | 371.25 | 376 | 360 | 364.25 |
| 06/17/2009 | 362 | 364.25 | 352 | 359 |
| 06/18/2009 | 357.5 | 363.25 | 346.75 | 352.25 |
| 06/19/2009 | 353.25 | 369.25 | 353.25 | 364.5 |
| 06/22/2009 | 362.5 | 372.25 | 356.75 | 359.5 |
| 06/23/2009 | 358.5 | 361.5 | 350.5 | 352.25 |
| 06/24/2009 | 353.25 | 358.25 | 340.25 | 349.75 |
| 06/25/2009 | 352.25 | 356.75 | 346 | 353 |
| 06/26/2009 | 354 | 357 | 344.25 | 348 |
| 06/29/2009 | 345.5 | 353.75 | 343 | 347.5 |
| 06/30/2009 | 349 | 355.5 | 346 | 350 |
| 07/01/2009 | 357.25 | 369.25 | 346.25 | 355.25 |
| 07/02/2009 | 355 | 360 | 348 | 353.5 |
| 07/03/2009 | 356.25 | 360.75 | 353.5 | 358.5 |
| 07/06/2009 | 359.25 | 366.25 | 357.25 | 363.25 |
| 07/07/2009 | 369.75 | 392.5 | 366.25 | 390.25 |
| 07/08/2009 | 387.5 | 395 | 385.5 | 385.75 |
| 07/09/2009 | 386 | 394 | 386 | 389.5 |
| 07/10/2009 | 385.5 | 388 | 374.75 | 379.75 |
| 07/13/2009 | 379.5 | 390.25 | 378.75 | 389 |
| 07/14/2009 | 391 | 406.75 | 388 | 401 |
| 07/15/2009 | 400.25 | 407.25 | 398.25 | 405 |
| 07/16/2009 | 402.5 | 405.25 | 397.25 | 401 |
| 07/17/2009 | 401 | 418.5 | 401 | 417 |
| 07/20/2009 | 419 | 426 | 414.25 | 423.5 |
| 07/21/2009 | 422.25 | 426 | 417.75 | 424.25 |
| 07/22/2009 | 422.5 | 428.25 | 417.25 | 427.5 |
| 07/23/2009 | 424.5 | 436.25 | 420 | 434.25 |
| 07/24/2009 | 433.75 | 446.75 | 431 | 438.25 |
| 07/27/2009 | 443.75 | 444.5 | 419.25 | 427.5 |
| 07/28/2009 | 425.75 | 426.75 | 411.5 | 415 |
| 07/29/2009 | 416 | 420.75 | 408.75 | 414 |
| 07/30/2009 | 416.5 | 449.5 | 412 | 446.75 |
| 07/31/2009 | 446.25 | 454.5 | 443 | 450.25 |
| 08/03/2009 | 452.5 | 464.3 | 441.5 | 461.7 |
| 08/04/2009 | 463 | 466.8 | 450 | 458.1 |
| 08/05/2009 | 461.8 | 474 | 458.5 | 464.9 |
| 08/06/2009 | 467 | 489.7 | 467 | 489 |
| 08/07/2009 | 485.1 | 489.7 | 467.2 | 479 |
| 08/10/2009 | 479.2 | 479.8 | 466 | 477 |
| 08/11/2009 | 478.4 | 484.9 | 463.8 | 466.1 |
| 08/12/2009 | 467.6 | 469 | 447.7 | 464 |
| 08/13/2009 | 462.9 | 484.1 | 462.9 | 482.9 |
| 08/14/2009 | 485 | 512 | 484.9 | 503.5 |
| 08/17/2009 | 497.8 | 502.5 | 475.4 | 482.5 |
| 08/18/2009 | 488.2 | 495 | 472.9 | 481 |
| 08/19/2009 | 480.1 | 488.3 | 473.1 | 476.9 |
| 08/20/2009 | 483 | 500.5 | 480 | 499.5 |
| 08/21/2009 | 498.1 | 508.5 | 495.7 | 501 |
| 08/24/2009 | 507.5 | 526 | 505 | 518.5 |
| 08/25/2009 | 512 | 526 | 503 | 511.5 |
| 08/26/2009 | 500 | 516 | 491.7 | 491.8 |
| 08/27/2009 | 490.4 | 501.5 | 477.9 | 478.7 |
| 08/28/2009 | 483.9 | 499.5 | 483.9 | 492.2 |
| 09/01/2009 | 494.1 | 494.9 | 471 | 471.6 |
| 09/02/2009 | 471.2 | 472.1 | 450.5 | 465.4 |
| 09/03/2009 | 472.6 | 486 | 469.4 | 475.3 |
| 09/04/2009 | 482.3 | 500.5 | 479.8 | 490.1 |
| 09/07/2009 | 495 | 504 | 492 | 501 |
| 09/08/2009 | 501.5 | 515.5 | 501.5 | 510.5 |
| 09/09/2009 | 504.5 | 527 | 504.5 | 521.5 |
| 09/10/2009 | 520 | 534.5 | 502 | 509.5 |
| 09/11/2009 | 508 | 523.5 | 508 | 514.5 |
| 09/14/2009 | 514.5 | 516 | 500.5 | 511 |
| 09/15/2009 | 513.5 | 522.5 | 505 | 511 |
| 09/16/2009 | 515.5 | 518.5 | 503.5 | 508 |
| 09/17/2009 | 513.5 | 523 | 509 | 520 |
| 09/18/2009 | 516 | 521 | 504.5 | 506 |
| 09/21/2009 | 508 | 508 | 492.7 | 499.1 |
| 09/22/2009 | 503 | 504 | 486.3 | 489.1 |
| 09/23/2009 | 486.2 | 496.5 | 484.2 | 490.9 |
| 09/24/2009 | 489 | 489 | 458.7 | 464.7 |
| 09/25/2009 | 467.9 | 475 | 443.9 | 453 |
| 09/28/2009 | 453.5 | 474.1 | 445 | 468.9 |
| 09/29/2009 | 468 | 470.7 | 458 | 467.2 |
| 09/30/2009 | 470.6 | 470.6 | 446.4 | 456.4 |
| 10/01/2009 | 458.3 | 464.4 | 455 | 457.6 |
| 10/02/2009 | 452.1 | 458.4 | 437.4 | 440.9 |
| 10/05/2009 | 439.7 | 453.8 | 436.5 | 441 |
| 10/06/2009 | 437.1 | 458.5 | 437.1 | 455 |
| 10/07/2009 | 456.5 | 463.8 | 450 | 450.7 |
| 10/08/2009 | 453.7 | 461.2 | 452.4 | 460.5 |
| 10/09/2009 | 461.5 | 465.6 | 450 | 451.5 |
| 10/12/2009 | 454.2 | 464.9 | 454.2 | 462.3 |
| 10/13/2009 | 460 | 464.5 | 432.3 | 438.7 |
| 10/14/2009 | 447.7 | 456.5 | 437.5 | 449.8 |
| 10/15/2009 | 451.5 | 455.8 | 442.7 | 446.9 |
| 10/16/2009 | 450 | 458.4 | 446.5 | 449.8 |
| 10/19/2009 | 449.2 | 455.9 | 444 | 449.2 |
| 10/20/2009 | 452.3 | 452.3 | 437 | 445.3 |
| 10/21/2009 | 448 | 453.1 | 442 | 449.5 |
| 10/22/2009 | 444.5 | 448.5 | 436.3 | 441.8 |
| 10/23/2009 | 446.9 | 450 | 442.6 | 443.1 |
| 10/26/2009 | 446.9 | 446.9 | 421.9 | 425.4 |
| 10/27/2009 | 424.7 | 426.3 | 420.7 | 422.9 |
| 10/28/2009 | 422.2 | 423 | 385.5 | 394.9 |
| 10/29/2009 | 395.3 | 418.8 | 388.1 | 415.8 |
| 10/30/2009 | 417.5 | 422.8 | 401 | 403.4 |
| 11/02/2009 | 404.9 | 408.3 | 392.5 | 405.8 |
| 11/03/2009 | 399.9 | 404.8 | 381.3 | 383.3 |
| 11/04/2009 | 391.2 | 428.3 | 390 | 424 |
| 11/05/2009 | 420.5 | 420.6 | 406 | 413.9 |
| 11/06/2009 | 416.5 | 440.7 | 416.5 | 426.7 |
| 11/09/2009 | 428.8 | 435.3 | 422.2 | 424.5 |
| 11/10/2009 | 423.8 | 435.8 | 416.5 | 420.2 |
| 11/11/2009 | 421.7 | 444.1 | 419.3 | 435.1 |
| 11/12/2009 | 431.7 | 447.1 | 429.6 | 443 |
| 11/13/2009 | 445.4 | 466 | 439.2 | 460.1 |
| 11/16/2009 | 470 | 491.5 | 470 | 488.6 |
| 11/17/2009 | 489 | 498.8 | 484.1 | 488.3 |
| 11/18/2009 | 488.4 | 493 | 464.1 | 465.7 |
| 11/19/2009 | 459.2 | 463.7 | 448.8 | 449.5 |
| 11/20/2009 | 450.1 | 453.1 | 429.8 | 436.5 |
| 11/23/2009 | 443 | 449 | 442.4 | 444.7 |
| 11/24/2009 | 438.9 | 441.2 | 432 | 434.3 |
| 11/25/2009 | 435 | 437.6 | 413.6 | 417.8 |
| 11/26/2009 | 417 | 417.9 | 404.3 | 408.9 |
| 11/27/2009 | 405 | 438.1 | 400.7 | 428 |
| 11/30/2009 | 430 | 434.2 | 413.6 | 413.6 |
| 12/01/2009 | 420.5 | 461 | 416.9 | 459.4 |
| 12/02/2009 | 460 | 469 | 456 | 462 |
| 12/03/2009 | 469.5 | 481 | 467.4 | 473.8 |
| 12/04/2009 | 478.2 | 478.2 | 453.3 | 462.2 |
| 12/07/2009 | 462.2 | 463.5 | 443.9 | 445 |
| 12/08/2009 | 442.1 | 445.9 | 425.9 | 432.2 |
| 12/09/2009 | 433 | 434.4 | 418.4 | 422.9 |
| 12/10/2009 | 425.4 | 428.6 | 421.5 | 423.5 |
| 12/11/2009 | 434.8 | 436.8 | 425.2 | 425.3 |
| 12/14/2009 | 431.3 | 431.3 | 423.2 | 426 |
| 12/15/2009 | 425.4 | 427.4 | 410.9 | 416 |
| 12/16/2009 | 416 | 430 | 416 | 428.7 |
| 12/17/2009 | 433.9 | 442.5 | 431.3 | 440 |
| 12/18/2009 | 439 | 448.6 | 437.2 | 440 |
| 12/21/2009 | 435.7 | 448.2 | 434.1 | 445.8 |
| 12/22/2009 | 444.7 | 458.8 | 440 | 453 |
| 12/23/2009 | 457 | 460.3 | 448.6 | 450.1 |
| 12/24/2009 | 446.5 | 453.9 | 446.2 | 447.5 |
| 12/29/2009 | 450.8 | 462.4 | 447.8 | 459.7 |
| 12/30/2009 | 463.4 | 465.3 | 455.2 | 457.1 |
| 12/31/2009 | 452.9 | 469.5 | 452.9 | 469.5 |