PSN.L: Persimmon Plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 458.7295

CLOSE 458.8896

Low

LOW 361.3

High

HIGH 525.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	417.7	435.6	417.7	429.8
01/05/2011	428.6	445.8	423.1	443.6
01/06/2011	444.5	451	442.2	450.5
01/07/2011	449.1	450.1	437.7	437.7
01/10/2011	442.7	446.3	435.7	437.5
01/11/2011	442.4	443.4	436.2	440.4
01/12/2011	441.8	446	428.3	432.1
01/13/2011	434	441.8	431.9	436
01/14/2011	435.9	442	432	437.7
01/17/2011	437.1	440	435	435.7
01/18/2011	439.1	461.5	439	459.1
01/19/2011	461.6	464.9	441.2	442.9
01/20/2011	441.7	444	422.1	425
01/21/2011	427.1	428.3	410.3	422.1
01/24/2011	423.2	428.8	418.4	423.8
01/25/2011	426.4	426.9	415.7	419.3
01/26/2011	420.4	427.8	420	423
01/27/2011	422.3	426.4	418.8	418.9
01/28/2011	417.8	418	399.6	402.2
01/31/2011	400.5	413.8	395.6	408.6
02/01/2011	410.4	415	401.2	404.5
02/02/2011	407.7	412.2	399.9	402.4
02/03/2011	403	405	395.9	399
02/04/2011	401.9	423	401.5	420.5
02/07/2011	423	435.6	417.7	430.4
02/08/2011	431.5	438.9	429.1	437.5
02/09/2011	434.7	436.7	427.4	433.1
02/10/2011	432.1	438	428.3	434.6
02/11/2011	435.1	445.1	432.1	444.8
02/14/2011	450.1	455	436.04	436.6
02/15/2011	437.1	440	426	433.5
02/16/2011	432.9	437.7	428.6	434
02/17/2011	435	441.8	432.1	439.1
02/18/2011	439	442.9	433.2	440
02/21/2011	438	442.7	437.27	438.3
02/22/2011	437.7	441.1	424.5	437.1
02/23/2011	436.1	444.3	433.4	442.6
02/24/2011	441	449.2	435.4	445.9
02/25/2011	450	468.1	449.9	463.2
02/28/2011	465.3	477.5	458.6	470.4
03/01/2011	479.8	479.8	446.3	451.9
03/02/2011	445.7	457	437.6	450.6
03/03/2011	451.5	454.8	443.9	451
03/04/2011	454	461.7	449.8	459.9
03/07/2011	459.5	463.5	455	457.3
03/08/2011	461.5	461.7	451.9	458.1
03/09/2011	460	466.6	456.5	464.8
03/10/2011	462.1	462.1	450	455.1
03/11/2011	452.7	458.4	437.9	440.6
03/14/2011	440	450.5	437.7	440.4
03/15/2011	431	437	421.1	435.2
03/16/2011	435	440.2	421.5	424.2
03/17/2011	425.2	449.4	425.2	447.2
03/18/2011	448.1	456.9	446.3	449.9
03/21/2011	455.8	458.43	452	456.5
03/22/2011	455.5	457.4	451.2	454.5
03/23/2011	454.1	463.2	452.1	462.1
03/24/2011	462.4	489.6	457.7	479
03/25/2011	481.7	481.7	465.8	467.7
03/28/2011	465.9	470.3	463.8	465.6
03/29/2011	468.3	468.3	458.3	461.4
03/30/2011	466	470	449.2	453
03/31/2011	454.2	460.2	444	445
04/01/2011	448.4	451.8	435	451.8
04/04/2011	451.3	465.8	447.8	463.4
04/05/2011	459.1	465.2	457.5	463.8
04/06/2011	463.3	470.6	456.8	462.2
04/07/2011	464.3	464.3	452.5	457.5
04/08/2011	461.2	463	452.1	462.5
04/11/2011	462.6	463.3	442.2	443.4
04/12/2011	440	448.7	437.2	440.2
04/13/2011	443.4	450.7	440.7	443.3
04/14/2011	442.7	449.1	440.7	446.7
04/15/2011	448.7	452.5	445.7	448.9
04/18/2011	448.9	450.1	437.6	441.2
04/19/2011	444.5	459.7	439.94	457.1
04/20/2011	469.3	472.3	460.9	464.6
04/21/2011	474.9	474.9	463.5	469.9
04/26/2011	470.5	485.6	466.7	479.7
04/27/2011	480.7	483.62	470.7	472.4
04/28/2011	475.3	486.5	470.1	483.1
05/03/2011	486.6	492.9	482.1	490.3
05/04/2011	486.9	495.9	480	483
05/05/2011	482.8	492.2	473.4	482
05/06/2011	482.6	488.7	476.6	485.5
05/09/2011	484.4	495.6	480	485.3
05/10/2011	486.5	499.8	485.58	497.4
05/11/2011	499	505.5	496.8	502.5
05/12/2011	496.8	502.5	494.1	501
05/13/2011	503.5	504	495.4	497.3
05/16/2011	494.4	495.3	484	489.6
05/17/2011	486.7	491.4	476.2	476.2
05/18/2011	480.8	487.6	474.2	485.2
05/19/2011	487.9	489.7	485.3	488
05/20/2011	488.8	493	484.4	485.3
05/23/2011	479.6	483.3	469.6	469.6
05/24/2011	468.8	474.9	468.8	470.2
05/25/2011	469	474.6	465.1	473.7
05/26/2011	474.2	478	470.1	472
05/27/2011	475.7	487.4	474.4	479.4
05/31/2011	480.5	487	474.8	477.2
06/01/2011	479.2	479.2	470.9	473.6
06/02/2011	467.5	473.4	462.3	466.3
06/03/2011	468.9	471.5	460.5	465.1
06/06/2011	464.9	465.6	460.3	463.3
06/07/2011	461.9	467.4	458.6	459
06/08/2011	456.2	456.9	446.4	451
06/09/2011	449.7	456	448.7	454.8
06/10/2011	452	461	449.2	455.3
06/13/2011	452.7	461.7	452.7	460.5
06/14/2011	462.1	471.6	462	468.3
06/15/2011	467.3	473.68	466.5	468
06/16/2011	462.3	473.68	452.4	455.6
06/17/2011	453.3	460.7	445	455.9
06/20/2011	452.6	460.9	450	457.4
06/21/2011	458	466.6	454.8	463.5
06/22/2011	461.8	470.1	460.5	467
06/23/2011	462.8	463.9	449.9	452
06/24/2011	458.5	469.2	456.3	461.8
06/27/2011	462.1	470.1	461.64	469.9
06/28/2011	471.6	479.7	469.9	478
06/29/2011	480.5	485.6	469.9	474.9
06/30/2011	475.7	484.6	475.1	482.3
07/01/2011	485.4	486.5	479.1	482.5
07/04/2011	484	493.7	480.1	491.7
07/05/2011	491.3	493.4	482	491.4
07/06/2011	493.2	498.3	487	495.1
07/07/2011	496.1	500.5	489.1	497.1
07/08/2011	498.1	502	482	486
07/11/2011	481.9	488	471.7	473.8
07/12/2011	466.6	473.4	458.7	473.1
07/13/2011	471.7	486.3	471.1	478.2
07/14/2011	473.5	481	469.6	474.6
07/15/2011	473.3	483.1	469	479.8
07/18/2011	475	476.3	458	459.6
07/19/2011	461.2	465.4	456.9	458
07/20/2011	460.7	473.5	457.7	463.8
07/21/2011	466.2	476.5	459.7	472.5
07/22/2011	474.5	477.6	464.9	466.7
07/25/2011	458.7	464.9	455.98	462
07/26/2011	463.6	467.3	456.2	457.9
07/27/2011	456.3	468.8	452.37	457.2
07/28/2011	452.5	461.7	450	460.1
07/29/2011	458.5	463.5	452.3	461.8
08/01/2011	468.7	472.44	445.8	445.8
08/02/2011	444.2	452.1	441	442.2
08/03/2011	436.1	438.1	425.77	431.3
08/04/2011	439.4	441.6	399.3	406.5
08/05/2011	397.9	420.4	381.2	404.5
08/08/2011	397	412.5	385.4	385.6
08/09/2011	384.8	394.7	371.7	393.8
08/10/2011	400.6	413.8	390.2	394.8
08/11/2011	405.6	406.2	382.3	403.1
08/12/2011	405.2	420.6	395.3	420.6
08/15/2011	425	428.8	413.1	418.5
08/16/2011	416.3	419.2	409.6	413.3
08/17/2011	412.4	416	400.6	409.2
08/18/2011	405.3	405.3	374.2	378.2
08/19/2011	377.3	384	361.3	374
08/22/2011	372.5	387.9	365.8	383.1
08/23/2011	389.8	401.4	384.4	396
08/24/2011	396.8	414.7	393.2	408.7
08/25/2011	416.3	434.9	413.2	430.5
08/26/2011	430.5	430.5	430.5	430.5
08/30/2011	435.4	443.1	432.6	440.6
08/31/2011	441	454.35	441	454.3
09/01/2011	458.1	462.8	443.6	455.9
09/02/2011	450.6	454.5	438.3	445.4
09/05/2011	436.5	438.5	431.8	434.3
09/06/2011	432.3	444	427.8	436.3
09/07/2011	446.9	454	440.6	445.7
09/08/2011	447.6	458.3	441.7	449.7
09/09/2011	445.5	451.2	434.7	436.2
09/12/2011	428.3	437.3	425.1	432.1
09/13/2011	435.7	437.9	426.4	430.2
09/14/2011	430.8	441.8	429.6	437.2
09/15/2011	436	459.9	429.4	455.9
09/16/2011	459	463.8	450.2	454.4
09/19/2011	444.5	452.8	439.7	440.2
09/20/2011	434.2	462.5	434.2	462
09/21/2011	460	476.4	459.8	470
09/22/2011	461	461.5	452.2	454.5
09/23/2011	459.3	461.1	444.13	460.3
09/26/2011	451.5	472.4	451.28	456.2
09/27/2011	467.8	469.4	459.78	460.3
09/28/2011	457.1	465	455	457.7
09/29/2011	454.3	461	453.2	460.2
09/30/2011	455.9	457.1	449.97	455.5
10/03/2011	448.5	452.6	445.9	449.5
10/04/2011	444	447.43	431	440
10/05/2011	450.4	466.5	449.4	462
10/06/2011	468.9	488.8	465.2	483.9
10/07/2011	485.6	489.2	476.2	485
10/10/2011	489.3	501	481.8	493.8
10/11/2011	488.8	491.3	475.8	485.1
10/12/2011	481	493.2	477.9	488.6
10/13/2011	488.6	496.1	484.6	486.2
10/14/2011	488.4	495	482.2	485.3
10/17/2011	486.6	497.8	481.4	483.4
10/18/2011	477.9	490.5	477.9	489.6
10/19/2011	491.5	495.6	485	492.7
10/20/2011	482.9	493.7	482.9	486.9
10/21/2011	487.3	494.5	484.3	486.4
10/24/2011	490.9	511.5	485.7	503
10/25/2011	499.5	509.5	499.1	507
10/26/2011	504	510	499.6	508.5
10/27/2011	518.5	525.5	515.5	518.5
10/28/2011	520	520	506.5	510.5
10/31/2011	513.5	514	497.7	497.7
11/01/2011	488.3	492.2	475.3	487.8
11/02/2011	491.5	501	482.2	499.2
11/03/2011	493.5	520	493.1	517
11/04/2011	514.5	515	491.5	502.5
11/07/2011	501	507.5	491.8	496.3
11/08/2011	499.8	506.01	489	490
11/09/2011	489.9	493.9	477.5	486.1
11/10/2011	476.1	490.6	475.1	478.9
11/11/2011	482.2	490.6	475.7	486.5
11/14/2011	491	495.3	479.7	491.6
11/15/2011	485.3	493.2	481.8	493.2
11/16/2011	491	505	488.6	497.5
11/17/2011	493.6	504	488.7	500.5
11/18/2011	497.5	502.5	482.6	495
11/21/2011	491.8	497.3	474.9	476.5
11/22/2011	481	484.9	466.6	467.4
11/23/2011	461.5	469.9	457.6	459.4
11/24/2011	461.7	472.2	458.2	461.7
11/25/2011	462	469.7	453.7	463.5
11/28/2011	467	482.4	462	477.3
11/29/2011	476.8	491.8	475.8	490.1
11/30/2011	484.3	496.5	476.6	493.2
12/01/2011	493.5	502.5	485.7	494.9
12/02/2011	499.2	511.5	496.02	510
12/05/2011	513	519	491.4	491.4
12/06/2011	488.1	496.8	485.8	488.2
12/07/2011	490.3	493.3	473.9	480.1
12/08/2011	480	482	469	471
12/09/2011	467.9	484.3	467.9	481.7
12/12/2011	478.6	480.8	469	469
12/13/2011	470	476.3	464.3	476.3
12/14/2011	470.6	476.7	459.3	461.7
12/15/2011	462.7	472.8	457.7	468.9
12/16/2011	470.3	470.5	459.6	460.1
12/19/2011	456.3	459	444.6	446.2
12/20/2011	446.2	461	442.58	457.4
12/21/2011	463.5	469.9	458	459.9
12/22/2011	462.5	469.9	458.6	464.3
12/23/2011	468.9	468.9	461.3	461.3
12/28/2011	459.1	467.5	449.3	461.5
12/29/2011	462.5	464.7	457.3	464.1
12/30/2011	465.5	470	458.2	470

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2011 Historical Chart

Average

Low

High