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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 662.8675
CLOSE 663.448

Low

LOW 459.8

High

HIGH 828.37
DATEOPENHIGHLOWCLOSE
01/03/2012480.7485.9459.8471.5
01/04/2012472.3477.1468472.2
01/05/2012470.7476469.1473
01/06/2012473482.1472.1481
01/09/2012487.9506.5487.9506.5
01/10/2012507.5516.5506.5506.5
01/11/2012508508496.2499.7
01/12/2012501.5516.5498.54516.5
01/13/2012519.5523.2511.5515.5
01/16/2012512522.5511.25519.5
01/17/2012527.5529518.5520
01/18/2012520.5524.5512.5522.5
01/19/2012523525.36519.26521.5
01/20/2012523.5534519.5521
01/23/2012520525513.5524.5
01/24/2012521.5527511.5519.5
01/25/2012519.5523.5511515
01/26/2012518528.5518518.5
01/27/2012520523514.5518
01/30/2012515521508.54515
01/31/2012518.5529514.18526.5
02/01/2012527.5534.5522.5533
02/02/2012533.5544529530
02/03/2012527.5548.5527.5548.5
02/06/2012544551535550
02/07/2012554.5561541.5560.5
02/08/2012560560540546
02/09/2012548559545.5549
02/10/2012547.5552.5540.91551
02/13/2012553561.5553559
02/14/2012555565.5554562
02/15/2012565.5572.5559.3567.5
02/16/2012565.5571.5555565
02/17/2012574592.5574588
02/20/2012591618588609
02/21/2012609.5609.5599.5604
02/22/2012603615.5602612.5
02/23/2012612623.5611621.5
02/24/2012620.5625.5607608
02/27/2012608.5631.5605627
02/28/2012701750701706.5
02/29/2012691707.06671.5675.5
03/01/2012671.5692670674.5
03/02/2012676676652654.5
03/05/2012653.5656.5637.5643
03/06/2012642644631634.5
03/07/2012639.5658.83637655
03/08/2012650.5664650.5662
03/09/2012668.5679665670.5
03/12/2012664.5673.5662670
03/13/2012676685673.5680
03/14/2012684689.97672.5673.5
03/15/2012675685.5672.75681.5
03/16/2012680.5693.5677.5678.5
03/19/2012681684.5670671.5
03/20/2012670.5670.5654660
03/21/2012663.5681661.05675.5
03/22/2012675.5675.5657661
03/23/2012653662639641.5
03/26/2012653.5662.57640662.5
03/27/2012667.5667.5657661.5
03/28/2012660.5666652656.5
03/29/2012656658.14628.5639.5
03/30/2012641.5647.5636.5640
04/02/2012644645.5632.5644.5
04/03/2012652652629.5635
04/04/2012635635616618.5
04/05/2012620632.5616.5628
04/10/2012620628.5615615
04/11/2012613.5637.5612.17635
04/12/2012630642622637
04/13/2012637651.5632639.5
04/16/2012637.5637.76621626
04/17/2012624643618640.5
04/18/2012641.5641.5622.5634.5
04/19/2012639.5652636.5650
04/20/2012648648.2637.5641
04/23/2012640642615.5618
04/24/2012619.5630.5618625.5
04/25/2012629635623.5625
04/26/2012628639.5628638.5
04/27/2012633.5644627.5640
04/30/2012641645.94625.5628.5
05/01/2012629632.01619.5628
05/02/2012632.5638627.5632.5
05/03/2012633.5636.5624.5626
05/04/2012625.5625.5589589.5
05/08/2012594595561563.5
05/09/2012560.5565.5554.95564
05/10/2012572.5596572590
05/11/2012588.5595.5583594.5
05/14/2012587.5590.5569574.5
05/15/2012577.5583.76542548
05/16/2012542574.5534.3570
05/17/2012572576.5555.5563.5
05/18/2012557.5557.5538550
05/21/2012551554.5545548.5
05/22/2012554575554572
05/23/2012563.5567555556
05/24/2012561.5563549558.5
05/25/2012560562542.5550.5
05/28/2012555572552568
05/29/2012569.5575.56557.5575.5
05/30/2012569.5572.32560565
05/31/2012565575562568
06/01/2012565.5570521.5532
06/06/2012533553.5531553
06/07/2012555588.5552.33586.5
06/08/2012580.5594573.5592
06/11/2012600606.41589591.5
06/12/2012589.5593.45567576.5
06/13/2012575584.5558570.5
06/14/2012567568.72550567.5
06/15/2012569.5589.5568.5580
06/18/2012593.5594.5578.4590
06/19/2012592.5597.26585.5593.5
06/20/2012596614.5588.5614
06/21/2012608619603.5608.5
06/22/2012600605.5592603.5
06/25/2012600.5607589589
06/26/2012587592585587.5
06/27/2012590590580.5587.5
06/28/2012588.5589566570
06/29/2012586614583609
07/02/2012612.5636611635
07/03/2012634647619621.5
07/04/2012621626614.5626
07/05/2012629.5641626638.5
07/06/2012640640630638.5
07/09/2012625.5638.5625.5631
07/10/2012631.5637627.5630.5
07/11/2012626638.95615.5622.5
07/12/2012621.5629616.5625
07/13/2012627.5636.5627.17635
07/16/2012635.5649630648
07/17/2012654654640.42640.5
07/18/2012643.5651.5642644.5
07/19/2012648664647.46662
07/20/2012662664.5651.5651.5
07/23/2012643648.17611.5618
07/24/2012623629.1615617
07/25/2012615.5619.5600.5606
07/26/2012609.5632607.26632
07/27/2012639.5640.5628.25637.5
07/30/2012642.5642.5622624.5
07/31/2012624624611.5615.5
08/01/2012614628.5613624.5
08/02/2012625.5631617.5622
08/03/2012622642622639.5
08/06/2012640.5652.5637.5645
08/07/2012643647632.7640.5
08/08/2012638.5644636644
08/09/2012645662.5638.5658
08/10/2012656662651.5659
08/13/2012658660652.5656
08/14/2012671672.5663.5668
08/15/2012668685666.5682.5
08/16/2012683687675.5683
08/17/2012687.5697683694
08/20/2012696706690.18705
08/21/2012705717678.75697
08/22/2012698.5699.09678.45690
08/23/2012694.5696.53683.72693.5
08/24/2012692.5700690695
08/28/2012698698.5691696.5
08/29/2012694.5702694.5695.5
08/30/2012695.5702.5690697
08/31/2012699711.5694.5698
09/03/2012698734693.5734
09/04/2012736.5745724734
09/05/2012735758731.03747.5
09/06/2012750.5763747.6761
09/07/2012763.5763.5753.5756
09/10/2012756766753.5760
09/11/2012756758739.5745.5
09/12/2012752.5757.5736739
09/13/2012739776.5739774.5
09/14/2012787798769.14790
09/17/2012786787.5774.5780.5
09/18/2012776780759.12759.5
09/19/2012760.5768.5758758.5
09/20/2012754.5765.5752764.5
09/21/2012766.5775763771.5
09/24/2012765.5770.5761.5770.5
09/25/2012770.5778.5766.5778.5
09/26/2012770.5771.6754.54755.5
09/27/2012761.5762745.5755
09/28/2012755.5763751.5758.5
10/01/2012758774.5757.58761
10/02/2012755.5770.5755.5765
10/03/2012759.5763.5751.5755
10/04/2012759759.75751.5753.5
10/05/2012754758.5748754.5
10/08/2012753758.5740751.5
10/09/2012752.5753.5736.5739
10/10/2012739743.93727.5734.5
10/11/2012736759734.5753
10/12/2012753.5753.5738.5739
10/15/2012728.5748728.5746.5
10/16/2012750787747786
10/17/2012786794.5773791.5
10/18/2012793.5800781.5798
10/19/2012796.5811.5793809
10/22/2012807.5807.5787794
10/23/2012793.5798.5788.3791
10/24/2012792793778780.5
10/25/2012779793.5779789.5
10/26/2012784788.19776785
10/29/2012782.5798.08779.06798
10/30/2012797.5801.5793800
10/31/2012803806795795
11/01/2012794.5816.5794.37815.5
11/02/2012815.5824803804.5
11/05/2012802.5804.5795801
11/06/2012800807796.63803
11/07/2012807807.5780.85782
11/08/2012786786776779.5
11/09/2012780783.53765.5767
11/12/2012766.5773.5760.2767
11/13/2012765.5768.5748.93766.5
11/14/2012766.5771753758
11/15/2012754757749753
11/16/2012753757743745
11/19/2012749758.5749753.5
11/20/2012751778.5749.36778.5
11/21/2012778.5781.5773778.5
11/22/2012779.5784.5773779
11/23/2012778.5779.5768.5770.5
11/26/2012770.5772.5758759.5
11/27/2012760770754.5757.5
11/28/2012756773754.27772
11/29/2012818.5823.5791.5796.5
11/30/2012802809799.43801
12/03/2012801804.5790.5793.5
12/04/2012791.5792.5782.5788
12/05/2012785794.5781784
12/06/2012786.5797784787
12/07/2012787.5798787.5798
12/10/2012792798785789
12/11/2012788793786789.5
12/12/2012788.5799.5784794
12/13/2012789.5797785791.5
12/14/2012792.5808.5791801.5
12/17/2012801812.03791797
12/18/2012798.5814.5798812
12/19/2012813.5816808.5812
12/20/2012811.5828.37808820
12/21/2012815.5818.5790.5800.5
12/24/2012783812783808.5
12/27/2012803.5808.5798804
12/28/2012805811.5799.5800
12/31/2012798806794.82800