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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 406.1091
CLOSE 404.9731

Low

LOW 335.9

High

HIGH 520
DATEOPENHIGHLOWCLOSE
01/04/2010470.2471.9456.1461.7
01/05/2010462.9467.2458.5463.4
01/06/2010465.7471.5457.4469
01/07/2010476.6504.5471.3500
01/08/2010501513.5491.1491.3
01/11/2010489.6494479.8483.1
01/12/2010494.4498.8475478.7
01/13/2010475.8495.2475.8494.3
01/14/2010499.9503.5487.1491
01/15/2010489.4490.9481.6482
01/18/2010480.9485.6476.1483.2
01/19/2010481.3483.1467.4471.5
01/20/2010469482.1468472
01/21/2010475.5476.8460.2462
01/22/2010456.3461.9449.9453
01/25/2010448.9462.5448.9451
01/26/2010448.3460.2444.1456.1
01/27/2010453.9460438.4440
01/28/2010448.6449.4437437
01/29/2010441.2446.5425.4432.9
02/01/2010434.7447.5430442.4
02/02/2010443.8460.6441458
02/03/2010461462.9454.3458
02/04/2010457.8457.8439.2440.4
02/05/2010439.4439.4408.7419
02/08/2010420.9424400.8409.2
02/09/2010410.6415.6404.9410.2
02/10/2010413.2417.9409.7413.4
02/11/2010417420.7406.1411
02/12/2010416.7416.7405.6408.7
02/15/2010410417.6408.5409.9
02/16/2010411422.3411417.4
02/17/2010421.7433.2421.7432
02/18/2010429.6430.9421.3425.6
02/19/2010421.5426.5417.8420.3
02/22/2010419.2430.2419.2425.1
02/23/2010427.8430.5404.6409.5
02/24/2010412.5415.6384.1393
02/25/2010392.6407.9387.5391.3
02/26/2010397.7398.4386.7390.1
03/01/2010395.1402.4391.3400.6
03/02/2010406.5429.5399.5424.4
03/03/2010425.7427.1417.2425
03/04/2010420.9425.7416.1420
03/05/2010420.7424.2417.8421.1
03/08/2010425.6437423.1433.7
03/09/2010436436417.7420.4
03/10/2010422.1427.7420.9425.1
03/11/2010424.9438.8424.9436.7
03/12/2010439.5452.2437.7444.7
03/15/2010446.2446.8436.3441
03/16/2010445.6457440.6453.3
03/17/2010457460.1449450.2
03/18/2010451.8457.4449.6452.9
03/19/2010452.9468.9445.7457.5
03/22/2010464464448.7456.7
03/23/2010454.9464.8444.5446
03/24/2010448.5469.2448.5459.7
03/25/2010462.4474.8462.4469.7
03/26/2010468469.2464.8466
03/29/2010465.9467.6459.9461
03/30/2010462466.8459.8459.9
03/31/2010457472.2457465.5
04/01/2010466.9480.2466.9477
04/06/2010479479.3472.3474
04/07/2010475477.7472.2473.8
04/08/2010473.2475.3464.8466
04/09/2010470.8470.8464466.5
04/12/2010469.6470462.4463.7
04/13/2010464.7464.7456.7459.9
04/14/2010462.6464457.5458
04/15/2010458.3462.5444.2448
04/16/2010447.3459.6445.9450.3
04/19/2010449.9452.2442.2449
04/20/2010451465.2451461.4
04/21/2010461.4466.6455.7465.7
04/22/2010480488.4466.9480
04/23/2010481.2499476.9498.3
04/26/2010506520501507.5
04/27/2010505.5510486.8486.8
04/28/2010485489.1475.1482.3
04/29/2010484.8491.2482.6484.7
04/30/2010486.5491.8474.4476.3
05/04/2010481.2481.2454.5457.7
05/05/2010455.9461.4444.2454
05/06/2010452.2462.1440.4442.8
05/07/2010430.1439.2411.9418.5
05/10/2010431.1448.4428.6445.8
05/11/2010440.9444.2426.1437.1
05/12/2010437.6457.6435.4453.9
05/13/2010460.1470.7455465
05/14/2010463.1464.6444.6448.6
05/17/2010444.2453.5438440.1
05/18/2010445.1452.2442.7446.8
05/19/2010443.3444.2429.1429.9
05/20/2010431.2441.4406.3411.9
05/21/2010412.4419.8403.3414
05/24/2010411.4421.8407.2411.5
05/25/2010401.4403.5386.5386.9
05/26/2010392.6400.8387.1393.2
05/27/2010399.9412.9393.8412.9
05/28/2010414.4420.8408408
06/01/2010402.1409.5397.4406.9
06/02/2010401.6405.6394.9400.5
06/03/2010407.1411.9404.8406.6
06/04/2010406.3411.4387.5389.3
06/07/2010384.2389375.7378.8
06/08/2010382.1384.7355.4359.5
06/09/2010361.2367.5354364.2
06/10/2010359.8362.3353.5361.1
06/11/2010362.1373.9362.1366.6
06/14/2010367.9371360.2364.4
06/15/2010362.9368.5359.9368.3
06/16/2010372.2375.7363364.3
06/17/2010365368.8362365.2
06/18/2010367.1377.4364.2375.8
06/21/2010381384.9369.3371.5
06/22/2010369.6386.6365381.6
06/23/2010379.9388.4377383.4
06/24/2010387.2398.3383.6387.5
06/25/2010390.3390.3380.2380.5
06/28/2010384.3391.2378.5386.8
06/29/2010377.4380.4360.6361
06/30/2010362.4363.6345.7350
07/01/2010343.3350.4340.2342.1
07/02/2010343.6346.9342.2343.2
07/05/2010343.4349.4340.3348.5
07/06/2010356.1373355.7370.2
07/07/2010369.2374.6364.1374.6
07/08/2010377.5389.6375388
07/09/2010385.9388.4377.8386.4
07/12/2010385.3391.7385.3388.4
07/13/2010388.4398.8386.2398.8
07/14/2010400.9408.4387.5390
07/15/2010387.5394.8381385.7
07/16/2010384.2385.4377.6377.6
07/19/2010378.5380359.9360.3
07/20/2010361.2362.6351.5353.1
07/21/2010355.1362354.4355.8
07/22/2010352.9367.5350.1367.5
07/23/2010368.3371365.4369.3
07/26/2010374376366.5370.3
07/27/2010373377.8367.6369.7
07/28/2010362.2366.3354.4356.2
07/29/2010359.5365.4354.3361.3
07/30/2010361.1365.7351.3353.1
08/02/2010357.5376.8357.4375.2
08/03/2010377.1387.9375.9379.7
08/04/2010380.9385.3374.2383.5
08/05/2010381.9393381.9390.9
08/06/2010393.9395.2384385.1
08/09/2010386.8393.4386.7392.8
08/10/2010389.3390371.3373.4
08/11/2010372.7373.2360.6360.7
08/12/2010358.6361.6342.3347.6
08/13/2010351.6354.9344346.8
08/16/2010346.9351.9341.9344.4
08/17/2010347.4349342.6346.3
08/18/2010346347.3342.7344
08/19/2010346.6347.9340.5342.1
08/20/2010343.4343.4335.9338.5
08/23/2010341.4349336.2346.6
08/24/2010356360342.8348.1
08/25/2010348.8356.5343347.3
08/26/2010353.8365.4352364.9
08/27/2010365.2370.1360.7367
08/31/2010359.5364.9354363.2
09/01/2010366378.3365.7378.1
09/02/2010377.7396.8377391.8
09/03/2010391.7394.6385.5392.6
09/06/2010393.4397389396.9
09/07/2010395.7399.9392.3396.7
09/08/2010393.1393.3385.4389.2
09/09/2010385.7399.7385.7399.7
09/10/2010400.6408.4398407.8
09/13/2010413.7415407.7411.5
09/14/2010409.4409.7397399
09/15/2010401.4402.4396.1399.3
09/16/2010397.7404.2394.5397.3
09/17/2010398.7401.6396.8399.3
09/20/2010399.1403.8398.6403.8
09/21/2010405411.1403.8406.6
09/22/2010410410398398.4
09/23/2010402402393.4398.9
09/24/2010398.6407398.6406.5
09/27/2010408.1413.3403.6404.5
09/28/2010407.3412.3402.1404.4
09/29/2010407.9408.5400.1402.5
09/30/2010401.6406395399.4
10/01/2010401.9403.8390.6393.2
10/04/2010393.9396.4388.4391.5
10/05/2010392.2396.9388394
10/06/2010396.8400.2389.4392.9
10/07/2010394.3394.3376.5376.5
10/08/2010377.5377.5362.2374.4
10/11/2010377.5382.3374.5378.2
10/12/2010377.1377.1368.8369.4
10/13/2010373.4382.3369.2381.7
10/14/2010384.2389.6381.3382.2
10/15/2010382.3388.9376.2378.5
10/18/2010375.5386.4375.5386.2
10/19/2010387.8387.9368.5370
10/20/2010370.4370.4354.4360
10/21/2010360.3363.5357.6358.6
10/22/2010358.5359.3355.6356.6
10/25/2010358.4361.1350.9357.3
10/26/2010357.2360.2356.7357.9
10/27/2010358.2360.8352.4353.5
10/28/2010357.5357.5347.2348.8
10/29/2010349.5349.7340.6341
11/01/2010345.9345.9337.5339.6
11/02/2010340344337.7343
11/03/2010343.9348.1336336.5
11/04/2010339.9368.6338.2362.2
11/05/2010361.2373.3358.9360.9
11/08/2010362368.7358.9363.2
11/09/2010364373.3361.8372
11/10/2010372.5380366.5370.8
11/11/2010374376.1359.6360.2
11/12/2010357.6361.4353.5360.2
11/15/2010364.6368.5353.8357.3
11/16/2010356.5363.8355.1356.6
11/17/2010354.9358.5345350.4
11/18/2010355.5359.7353.9357.3
11/19/2010358.8359.2352.4353
11/22/2010357.5362349.6351
11/23/2010350.9351.2338.3338.4
11/24/2010340.3352.5339.8350.8
11/25/2010350.2359.1350358.7
11/26/2010354363354359.6
11/29/2010361366.5345.1345.1
11/30/2010347.5349.3336.9338.6
12/01/2010341.9346.3337.1345.3
12/02/2010349.4372.3348.9372.3
12/03/2010371.4388.4370.5378.3
12/06/2010379.5384.7377.8382.7
12/07/2010383.8417.3381.2416.4
12/08/2010413.8418407.9410.3
12/09/2010414.7450414.2427.4
12/10/2010429.6429.6413.1417.8
12/13/2010419.5423.6405.7406.9
12/14/2010409.3427.4404.6427.2
12/15/2010424.1424.5411.4411.4
12/16/2010411.1420.8411.1414
12/17/2010417.7422.1409.7412.6
12/20/2010412.5412.5404.1408.9
12/21/2010409.4414.8405.6412.4
12/22/2010412.5417.8410.6416.4
12/23/2010419.5424.8419419.1
12/24/2010418.9419.3408.1410.1
12/29/2010407427.7407426.3
12/30/2010424.3427.1418.1425
12/31/2010416427.2416416.8