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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,356.83
CLOSE 1,357.0949

Low

LOW 1,176

High

HIGH 1,614
DATEOPENHIGHLOWCLOSE
01/02/20141,2501,2611,226.721,256
01/03/20141,2511,266.61,239.41,259
01/06/20141,2671,2951,2551,290
01/07/20141,2911,2991,274.41,294
01/08/20141,3251,343.81,2801,289
01/09/20141,2951,303.331,2691,274
01/10/20141,2851,3561,2831,354
01/13/20141,3561,3601,3371,346
01/14/20141,3391,3411,320.51,336
01/15/20141,3381,3491,3291,333
01/16/20141,3371,3451,322.721,328
01/17/20141,3331,3501,3291,340
01/20/20141,3431,3551,3381,342
01/21/20141,3341,3541,326.61,336
01/22/20141,3431,3481,3121,326
01/23/20141,3231,3491,3071,310
01/24/20141,3111,3201,2611,264
01/27/20141,2651,2671,2371,250
01/28/20141,2511,2971,2501,292
01/29/20141,2981,3271,2611,285
01/30/20141,2791,3041,274.711,290
01/31/20141,2871,3221,2721,313
02/03/20141,3121,3311,2961,300
02/04/20141,2891,3171,2831,287
02/05/20141,2881,3171,2771,301
02/06/20141,3081,3501,3031,340
02/07/20141,3461,3911,344.61,385
02/10/20141,3891,3961,3781,393
02/11/20141,3971,4341,395.441,434
02/12/20141,4301,4311,3871,390
02/13/20141,3831,3941,3721,386
02/14/20141,3881,3921,377.61,385
02/17/20141,3891,4151,3871,415
02/18/20141,4221,4481,4121,444
02/19/20141,4401,4421,4121,417
02/20/20141,4091,4381,3931,437
02/21/20141,4401,474.461,4381,464
02/24/20141,4641,4711,444.41,471
02/25/20141,5051,5081,4461,463
02/26/20141,4781,479.551,4271,435
02/27/20141,4381,4631,4371,462
02/28/20141,4601,4681,4391,446
03/03/20141,4271,4601,413.721,431
03/04/20141,4441,4761,4381,469
03/05/20141,4521,4621,3921,433
03/06/20141,4361,446.351,4041,417
03/07/20141,4211,4211,3931,393
03/10/20141,3921,394.611,3251,329
03/11/20141,3251,3321,3151,320
03/12/20141,3131,3231,3011,316
03/13/20141,3201,334.311,300.621,307
03/14/20141,2951,317.781,277.51,313
03/17/20141,3521,406.571,3481,361
03/18/20141,3601,3861,356.721,367
03/19/20141,3971,4141,3741,377
03/20/20141,3671,3751,3421,352
03/21/20141,3511,3521,3311,333
03/24/20141,3311,3431,3151,318
03/25/20141,3221,3521,321.41,333
03/26/20141,3401,3621,3331,353
03/27/20141,3451,3481,3231,340
03/28/20141,3471,364.271,3391,364
03/31/20141,3711,3781,3441,346
04/01/20141,3501,368.251,3441,366
04/02/20141,3671,3761,3571,364
04/03/20141,3591,3701,3481,361
04/04/20141,3621,3661,3391,346
04/07/20141,3311,3381,2841,292
04/08/20141,2941,301.071,241.481,280
04/09/20141,2831,3251,2831,320
04/10/20141,3351,3461,3161,342
04/11/20141,3221,328.841,3011,315
04/14/20141,3051,3111,2541,279
04/15/20141,2811,3191,2631,265
04/16/20141,3051,322.641,2651,275
04/17/20141,2751,2981,2621,292
04/22/20141,2961,3261,292.421,325
04/23/20141,3271,331.551,3101,321
04/24/20141,3281,3371,3051,320
04/25/20141,3161,3301,2981,318
04/28/20141,3191,3311,2961,298
04/29/20141,3001,3121,2951,305
04/30/20141,3011,3201,2931,312
05/01/20141,3111,3281,2971,324
05/02/20141,3331,3461,3171,327
05/06/20141,3591,4001,3501,378
05/07/20141,3711,3761,3401,360
05/08/20141,3631,3711,3521,371
05/09/20141,3711,3711,3411,355
05/12/20141,3601,3681,356.181,360
05/13/20141,3721,4051,3721,404
05/14/20141,4041,4041,3721,385
05/15/20141,3871,4021,3301,344
05/16/20141,3471,355.381,2931,330
05/19/20141,3341,3471,3061,325
05/20/20141,3311,3471,321.91,338
05/21/20141,3391,3511,3231,342
05/22/20141,3481,3551,3311,340
05/23/20141,3381,3461,3171,321
05/27/20141,3331,3491,3241,345
05/28/20141,3441,3591,338.521,356
05/29/20141,3521,3611,313.181,326
05/30/20141,3211,3411,3181,338
06/02/20141,3441,3611,3391,348
06/03/20141,3471,3531,3271,332
06/04/20141,3281,3361,3241,332
06/05/20141,2721,2771,2511,262
06/06/20141,2611,3471,2591,296
06/09/20141,3001,317.181,2931,311
06/10/20141,3081,3151,3051,315
06/11/20141,3121,3191,292.131,300
06/12/20141,3051,3071,2841,302
06/13/20141,2921,2951,206.151,211
06/16/20141,2091,2181,1761,187
06/17/20141,1921,2091,1861,200
06/18/20141,2011,2141,1851,209
06/19/20141,2181,2351,2181,229
06/20/20141,2271,2391,2161,230
06/23/20141,2261,2271,1951,216
06/24/20141,2201,2271,1921,206
06/25/20141,1971,2231,1861,199
06/26/20141,2041,2821,1931,259
06/27/20141,2671,2871,2541,278
06/30/20141,2801,2811,2521,273
07/01/20141,2721,2991,2701,298
07/02/20141,2971,3091,2831,290
07/03/20141,2891,318.361,2821,316
07/04/20141,3191,3221,3021,305
07/07/20141,3051,3121,2791,281
07/08/20141,2751,2761,2481,265
07/09/20141,2651,270.551,2351,247
07/10/20141,2481,268.41,2231,254
07/11/20141,2601,2761,2391,242
07/14/20141,2461,2511,2261,249
07/15/20141,2451,2501,2181,230
07/16/20141,2371,2701,2311,267
07/17/20141,2671,2671,2511,266
07/18/20141,2621,2761,2341,275
07/21/20141,2791,2861,241.351,246
07/22/20141,2581,3061,2531,302
07/23/20141,2991,309.61,2871,294
07/24/20141,2931,3281,2761,306
07/25/20141,2991,3041,2771,280
07/28/20141,2821,2881,2651,269
07/29/20141,2721,2911,271.31,285
07/30/20141,2841,2961,2731,274
07/31/20141,2751,2761,2421,253
08/01/20141,2501,2651,2141,259
08/04/20141,2631,2701,2391,246
08/05/20141,2501,2531,2081,219
08/06/20141,2031,2171,1871,216
08/07/20141,2131,2441,2081,229
08/08/20141,2111,2311,1981,217
08/11/20141,2241,2761,221.61,272
08/12/20141,2741,2951,2671,276
08/13/20141,2851,2971,2501,296
08/14/20141,2921,3111,287.471,310
08/15/20141,3151,328.671,3081,312
08/18/20141,3111,3371,2911,335
08/19/20141,3841,3841,3281,350
08/20/20141,3441,348.251,315.151,323
08/21/20141,3231,3421,3151,341
08/22/20141,3451,3521,3381,348
08/26/20141,3551,3551,3411,344
08/27/20141,3471,3511,3361,339
08/28/20141,3421,3441,3091,330
08/29/20141,3331,3351,313.31,324
09/01/20141,3191,3371,3181,333
09/02/20141,3351,336.281,3221,331
09/03/20141,3341,3591,3201,350
09/04/20141,3471,3521,338.691,347
09/05/20141,3491,3651,3331,335
09/08/20141,3301,3401,291.51,311
09/09/20141,3051,3591,3041,358
09/10/20141,3521,3611,3351,353
09/11/20141,3551,362.51,3391,348
09/12/20141,3511,370.151,3461,369
09/15/20141,3641,368.51,3461,350
09/16/20141,3491,3491,3151,332
09/17/20141,3401,3671,3391,352
09/18/20141,3511,380.361,3471,380
09/19/20141,3951,4021,3651,366
09/22/20141,3601,3721,349.61,367
09/23/20141,3671,3671,3311,354
09/24/20141,3501,3631,3491,358
09/25/20141,3541,3701,3221,326
09/26/20141,3241,3371,3051,325
09/29/20141,3231,3461,3221,343
09/30/20141,3451,346.771,3161,334
10/01/20141,3301,346.751,3071,309
10/02/20141,3081,3191,2881,295
10/03/20141,3011,3411,3011,341
10/06/20141,3491,3551,3411,346
10/07/20141,3441,3611,3361,345
10/08/20141,3391,3441,3131,322
10/09/20141,3411,3431,2741,276
10/10/20141,2601,2991,247.081,291
10/13/20141,2791,3051,2721,289
10/14/20141,2771,3201,274.61,311
10/15/20141,3161,3291,2851,293
10/16/20141,2981,3281,2661,309
10/17/20141,3131,3531,3041,353
10/20/20141,3511,3681,3421,358
10/21/20141,3551,3911,3541,391
10/22/20141,3981,411.411,3911,408
10/23/20141,3961,4201,3871,403
10/24/20141,3971,4091,3891,396
10/27/20141,4101,4141,3861,402
10/28/20141,4171,426.731,4011,410
10/29/20141,4141,426.61,4101,420
10/30/20141,4251,4481,411.41,444
10/31/20141,4641,4701,4461,463
11/03/20141,4581,4721,453.641,458
11/04/20141,4501,4731,4411,444
11/05/20141,4561,4731,450.641,462
11/06/20141,4611,4611,4241,437
11/07/20141,4421,4441,4071,410
11/10/20141,4021,4481,3971,448
11/11/20141,4501,4761,4491,460
11/12/20141,4561,4741,4491,460
11/13/20141,4641,4901,4601,483
11/14/20141,4841,4971,4781,483
11/17/20141,4731,4971,4661,497
11/18/20141,5001,518.271,4961,510
11/19/20141,5001,5081,4771,485
11/20/20141,4761,500.21,4741,492
11/21/20141,4971,5181,4781,493
11/24/20141,4951,5011,4871,497
11/25/20141,4971,520.551,494.41,509
11/26/20141,5111,5171,493.151,506
11/27/20141,5091,5201,4961,520
11/28/20141,5151,5361,5151,533
12/01/20141,5301,5441,5131,540
12/02/20141,5441,544.811,5191,525
12/03/20141,5191,5661,5071,540
12/04/20141,5461,5951,541.81,581
12/05/20141,5991,6141,5921,613
12/08/20141,6041,6141,5741,591
12/09/20141,5871,5911,5431,555
12/10/20141,5541,5751,5421,559
12/11/20141,5631,5781,5611,573
12/12/20141,5351,5471,460.41,520
12/15/20141,5121,532.61,4921,493
12/16/20141,5001,5271,4811,527
12/17/20141,5181,529.281,5031,510
12/18/20141,5151,5361,5071,535
12/19/20141,5441,5851,5421,577
12/22/20141,5821,5981,5711,593
12/23/20141,5931,604.61,5611,572
12/24/20141,5821,5821,557.81,567
12/29/20141,5601,5771,5541,577
12/30/20141,5731,5781,5561,561
12/31/20141,5811,5821,5661,578