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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,107.5672
CLOSE 1,107.1542

Low

LOW 806.14

High

HIGH 1,321
DATEOPENHIGHLOWCLOSE
01/02/2013814827.5809.27820.5
01/03/2013817.5834812822.5
01/04/2013819831.66806.14829
01/07/2013825841.5822.5837
01/08/2013840854823836
01/09/2013837.5840828.67835.5
01/10/2013835.5853833.5847
01/11/2013847.5870.5847.5870.5
01/14/2013873879.5861863
01/15/2013862876.5860.75874
01/16/2013872874859873
01/17/2013874874.92862.5871
01/18/2013876.5888.5868.5888.5
01/21/2013889893.6874885.5
01/22/2013883.5883.5856.5857.5
01/23/2013857.5858.23837840.5
01/24/2013840871.5834.5865.5
01/25/2013862.5883862874.5
01/28/2013872.5876860.5864.5
01/29/2013865.5867.5850855.5
01/30/2013858.5860.5838840
01/31/2013840852837842.5
02/01/2013844861843.58860
02/04/2013859859840841.5
02/05/2013840.5856835.7851
02/06/2013853.5875.5852.63862.5
02/07/2013862.5871.5854.12863.5
02/08/2013862.5869.5862.5863.5
02/11/2013862867.3854854
02/12/2013851868.5851868.5
02/13/2013866879856.5873.5
02/14/2013875.5879.5861.5869.5
02/15/2013869.5881.77861875.5
02/18/2013880.5881.2856862
02/19/2013865878862.02869.5
02/20/2013870.5881868.5871
02/21/2013870872854.5862.5
02/22/2013868.5914865.5909.5
02/25/2013932932893898.5
02/26/2013891.5895.93873.5885.5
02/27/2013886904.81881.5889
02/28/2013892.5916.5892913.5
03/01/2013911943.96907.75934.5
03/04/2013928942926.9935
03/05/2013941.5962.5935.1956.5
03/06/2013959.5967.5949.5950
03/07/2013955.5955.5942948
03/08/2013950.5965941.68950
03/11/2013947952926936.5
03/12/2013937948935946
03/13/2013948959943.5957
03/14/2013960967952965.5
03/15/2013968972.5949953
03/18/2013938968937.81966
03/19/2013962.5984958.18971.5
03/20/20139771,053.84970.51,010
03/21/20131,0151,0361,0141,033
03/22/20131,0321,0371,0261,029
03/25/20131,0351,0391,0241,027
03/26/20131,0261,0401,0211,032
03/27/20131,0391,052.731,028.251,039
03/28/20131,0391,0771,0391,069
04/02/20131,0651,0861,061.51,073
04/03/20131,0651,0741,057.371,068
04/04/20131,0661,074.481,0271,032
04/05/20131,0281,040.381,0081,011
04/08/20131,0191,039.881,0021,004
04/09/20131,0151,0391,009.021,033
04/10/20131,0411,0671,015.641,063
04/11/20131,0671,1161,0611,098
04/12/20131,1021,1411,0711,123
04/15/20131,1301,145.971,1121,132
04/16/20131,1321,1321,0961,108
04/17/20131,1161,1241,0841,106
04/18/20131,1181,1351,1021,109
04/19/20131,1221,1531,1011,130
04/22/20131,0721,0781,0511,055
04/23/20131,0601,0821,0531,068
04/24/20131,0711,0911,0591,086
04/25/20131,0861,1001,0751,076
04/26/20131,0741,0881,0651,080
04/29/20131,1001,1371,0911,097
04/30/20131,1001,1201,0771,080
05/01/20131,0771,0931,0761,090
05/02/20131,0851,0891,0701,081
05/03/20131,0811,1061,0761,099
05/07/20131,1071,1071,0571,079
05/08/20131,0831,0921,0731,092
05/09/20131,0951,1101,0861,109
05/10/20131,1081,1181,0951,102
05/13/20131,1031,1031,0771,080
05/14/20131,0861,1001,0761,098
05/15/20131,1011,1501,0911,147
05/16/20131,2041,223.191,1801,206
05/17/20131,2191,2721,206.931,272
05/20/20131,2751,286.141,2421,245
05/21/20131,2501,2531,229.221,235
05/22/20131,2381,2551,2141,251
05/23/20131,2351,2401,202.361,233
05/24/20131,2451,245.191,205.251,220
05/28/20131,2361,2801,2361,280
05/29/20131,2781,2781,2341,242
05/30/20131,2371,241.21,1971,225
05/31/20131,2001,2261,1681,220
06/03/20131,2131,2181,1621,174
06/04/20131,1861,2031,1751,181
06/05/20131,1771,2031,1591,160
06/06/20131,1601,179.281,1601,174
06/07/20131,1791,2181,174.251,205
06/10/20131,2071,2291,1951,223
06/11/20131,2301,2301,2001,214
06/12/20131,2131,2221,1991,205
06/13/20131,1931,196.121,1701,183
06/14/20131,1971,2211,1931,204
06/17/20131,2091,2221,2031,218
06/18/20131,2181,2301,2121,216
06/19/20131,2161,2261,211.631,224
06/20/20131,2041,2081,1481,148
06/21/20131,1581,1701,1071,107
06/24/20131,1001,1181,0821,088
06/25/20131,0911,138.731,079.381,136
06/26/20131,1381,1801,1351,161
06/27/20131,1581,1761,1551,158
06/28/20131,1601,1871,1601,181
07/01/20131,1861,2401,1841,240
07/02/20131,2611,2661,2061,224
07/03/20131,2231,2281,1731,213
07/04/20131,2251,2701,223.051,266
07/05/20131,2721,276.011,2481,256
07/08/20131,2691,2891,2621,267
07/09/20131,2801,2931,2541,273
07/10/20131,2811,302.031,2581,265
07/11/20131,2861,2911,2661,276
07/12/20131,2811,3001,2781,293
07/15/20131,2991,3061,2941,305
07/16/20131,3131,3211,2381,241
07/17/20131,2371,2611,2211,234
07/18/20131,2341,2691,2301,268
07/19/20131,2641,2641,2391,255
07/22/20131,2601,2671,2501,258
07/23/20131,2661,2771,2541,256
07/24/20131,2621,2741,2471,260
07/25/20131,2551,2721,2431,265
07/26/20131,2571,2721,2181,219
07/29/20131,2261,2471,2181,225
07/30/20131,2391,2501,2361,244
07/31/20131,2381,2551,2331,236
08/01/20131,2461,2501,2371,242
08/02/20131,2501,2621,2411,260
08/05/20131,2651,2821,2621,273
08/06/20131,2761,2911,2691,280
08/07/20131,2741,2881,2471,247
08/08/20131,2451,2711,2421,247
08/09/20131,2541,2541,224.751,232
08/12/20131,2371,2381,2161,230
08/13/20131,2381,2431,223.991,227
08/14/20131,2281,2391,1801,184
08/15/20131,1841,1841,0661,097
08/16/20131,1001,1921,1001,188
08/19/20131,1881,2031,1601,167
08/20/20131,1851,188.391,1291,150
08/21/20131,1611,166.751,1371,142
08/22/20131,1411,163.631,1331,140
08/23/20131,1381,144.631,1311,133
08/27/20131,1331,1441,0981,113
08/28/20131,1031,1041,0721,096
08/29/20131,1021,1111,0871,102
08/30/20131,1081,120.751,0881,099
09/02/20131,1101,1451,1101,145
09/03/20131,1451,1491,127.651,142
09/04/20131,1391,1401,0971,111
09/05/20131,1151,1521,1121,152
09/06/20131,1501,1601,1301,160
09/09/20131,1581,1781,1561,173
09/10/20131,1851,2031,1781,178
09/11/20131,1771,1771,1491,154
09/12/20131,1591,1601,1391,150
09/13/20131,1491,1671,146.31,162
09/16/20131,1781,1781,1471,153
09/17/20131,1551,1621,1391,146
09/18/20131,1451,1501,1001,112
09/19/20131,1261,1541,1101,111
09/20/20131,1091,1331,1091,127
09/23/20131,1211,1321,1101,115
09/24/20131,1171,1291,1121,123
09/25/20131,1221,1291,1021,115
09/26/20131,1161,1181,099.731,109
09/27/20131,1091,1101,0571,061
09/30/20131,0791,0881,0711,086
10/01/20131,0861,1071,0791,106
10/02/20131,0981,1051,0891,102
10/03/20131,0991,1061,0881,089
10/04/20131,0841,0911,0731,077
10/07/20131,0721,0721,0431,067
10/08/20131,0721,0911,0611,077
10/09/20131,0931,1441,0901,131
10/10/20131,1371,2071,134.881,195
10/11/20131,2021,2061,1891,197
10/14/20131,1901,1981,1741,195
10/15/20131,1981,212.161,1941,202
10/16/20131,1961,2191,1811,211
10/17/20131,2011,221.841,1921,210
10/18/20131,2191,2301,2081,230
10/21/20131,2331,2621,2291,250
10/22/20131,2481,2561,224.951,227
10/23/20131,2261,2561,223.241,256
10/24/20131,2571,2631,2481,254
10/25/20131,2451,257.281,2371,243
10/28/20131,2481,2501,2241,224
10/29/20131,2321,255.131,2251,255
10/30/20131,2621,2681,2561,264
10/31/20131,2621,280.11,2611,265
11/01/20131,2711,2821,2501,273
11/04/20131,2731,2831,2641,267
11/05/20131,2721,2771,2131,215
11/06/20131,2461,2591,1831,186
11/07/20131,1891,1901,1621,172
11/08/20131,1731,1981,1621,197
11/11/20131,1951,2031,1901,202
11/12/20131,2021,206.71,1931,200
11/13/20131,1991,199.921,150.721,154
11/14/20131,1661,188.61,1561,163
11/15/20131,1651,1791,1531,159
11/18/20131,1501,1661,1331,165
11/19/20131,1591,1931,1561,185
11/20/20131,1791,198.081,1571,163
11/21/20131,1561,2021,1511,197
11/22/20131,2001,2241,197.721,221
11/25/20131,2301,236.371,214.721,215
11/26/20131,2191,2381,2181,228
11/27/20131,2311,2501,223.81,246
11/28/20131,2481,2641,140.521,170
11/29/20131,1751,182.081,1541,160
12/02/20131,1571,166.41,1461,158
12/03/20131,1571,1641,1401,140
12/04/20131,1371,157.61,1291,143
12/05/20131,1371,1631,128.51,154
12/06/20131,1701,1931,1591,183
12/09/20131,1841,192.381,1771,183
12/10/20131,1791,194.511,1671,182
12/11/20131,1801,2041,169.281,173
12/12/20131,1661,170.951,1331,136
12/13/20131,1481,1551,1111,136
12/16/20131,1321,1451,112.551,144
12/17/20131,1421,1641,132.991,155
12/18/20131,1581,1851,1551,168
12/19/20131,1851,198.641,1771,182
12/20/20131,1891,1981,1761,194
12/23/20131,1951,2031,1851,202
12/24/20131,2101,2201,196.61,219
12/27/20131,2261,2261,1941,219
12/30/20131,2211,2291,2101,218
12/31/20131,2161,2501,2161,239