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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,847.0158
CLOSE 1,847.3636

Low

LOW 1,170

High

HIGH 2,255
DATEOPENHIGHLOWCLOSE
01/04/20162,0022,009.561,974.91,991
01/05/20162,0002,0191,988.142,003
01/06/20162,0042,0221,9421,965
01/07/20161,9231,9721,9151,962
01/08/20161,9631,9971,9611,992
01/11/20161,9922,017.741,9471,991
01/12/20162,0042,0362,002.82,009
01/13/20162,0262,0362,0072,009
01/14/20161,9861,9941,9351,940
01/15/20161,9401,9771,9021,917
01/18/20161,9141,9321,8691,884
01/19/20161,9091,9711,879.881,957
01/20/20161,9301,960.311,8831,892
01/21/20161,9001,9181,8641,904
01/22/20161,9391,9421,895.041,911
01/25/20161,9261,9501,9091,948
01/26/20161,9351,9591,924.981,954
01/27/20161,9521,9981,9461,998
01/28/20161,9852,0041,9561,970
01/29/20161,9952,0361,9752,036
02/01/20162,0452,0672,0242,067
02/02/20162,0642,0702,0352,067
02/03/20162,0682,1022,0352,042
02/04/20162,0632,0722,0312,039
02/05/20162,0362,0611,9651,965
02/08/20161,9791,9801,848.061,859
02/09/20161,8551,9011,8371,878
02/10/20161,8971,932.511,8571,912
02/11/20161,9091,9091,8521,872
02/12/20161,8791,8961,8441,895
02/15/20161,9291,9481,9181,928
02/16/20161,9401,9671,9241,952
02/17/20161,9532,0011,9531,998
02/18/20162,0042,0531,9912,045
02/19/20162,0432,0732,0352,062
02/22/20162,0842,096.441,9701,973
02/23/20162,0652,0852,0292,029
02/24/20162,0502,0892,0452,075
02/25/20162,1032,1372,0492,137
02/26/20162,1562,2262,1462,219
02/29/20162,2082,2272,1812,184
03/01/20162,1802,2192,1672,214
03/02/20162,2302,2552,1082,144
03/03/20162,0572,0571,980.51,998
03/04/20162,0022,0091,9601,992
03/07/20161,9812,0321,9791,994
03/08/20161,9742,084.071,960.811,968
03/09/20161,9682,012.741,9631,999
03/10/20162,0022,0101,9521,953
03/11/20161,9771,9951,9651,990
03/14/20161,9942,0471,9942,034
03/15/20162,0292,0392,0112,026
03/16/20162,0352,0922,0312,074
03/17/20162,0982,1452,0792,113
03/18/20162,1042,1192,0712,087
03/21/20162,0732,0962,0672,079
03/22/20162,0762,086.052,0492,076
03/23/20162,0762,1072,0762,107
03/24/20162,0912,1112,0732,077
03/29/20162,0882,1052,0662,105
03/30/20162,1232,1342,0652,102
03/31/20162,0982,1052,0772,085
04/01/20162,0682,1232,0562,108
04/04/20162,1062,1232,091.32,107
04/05/20162,1022,1412,0912,123
04/06/20162,1282,1402,0962,134
04/07/20162,1302,1442,0622,072
04/08/20162,0732,0942,0572,064
04/11/20162,0562,0631,9941,995
04/12/20161,9891,9951,9381,960
04/13/20161,9932,0291,9852,021
04/14/20162,0212,0251,8811,900
04/15/20161,9081,9081,8571,870
04/18/20161,8611,899.81,8601,868
04/19/20161,8741,8771,8471,859
04/20/20161,8581,8801,8441,865
04/21/20161,8611,8821,8331,882
04/22/20161,8971,9311,8821,892
04/25/20161,8961,9251,8941,919
04/26/20161,9281,9751,919.591,969
04/27/20161,9722,0021,9452,000
04/28/20161,9992,0101,9771,999
04/29/20161,9832,0041,9741,987
05/03/20161,9892,0001,9671,976
05/04/20161,9821,9981,9641,969
05/05/20161,9711,9811,9471,950
05/06/20161,9521,9611,9361,951
05/09/20161,9651,9841,9591,969
05/10/20161,9821,9971,9521,963
05/11/20161,9571,9891,949.271,957
05/12/20161,9511,9731,9331,951
05/13/20161,9491,9641,9201,961
05/16/20161,9461,9801,9461,980
05/17/20161,9832,0381,9832,010
05/18/20162,0122,0551,9992,030
05/19/20162,0112,0422,0102,027
05/20/20162,0292,1032,0182,090
05/23/20162,0942,1062,0832,084
05/24/20162,0792,1512,0662,144
05/25/20162,1602,1662,0892,113
05/26/20162,1042,1252,1002,121
05/27/20162,1212,1272,0972,112
05/31/20162,1162,1282,0952,102
06/01/20162,0942,0982,0342,038
06/02/20162,0352,080.372,0222,072
06/03/20162,0762,0832,0402,057
06/06/20162,0542,0602,0092,027
06/07/20162,0272,0411,9992,011
06/08/20161,9982,0281,994.062,024
06/09/20162,0112,0261,9292,019
06/10/20162,0152,0231,9711,976
06/13/20161,9641,9711,930.621,939
06/14/20161,9381,9551,8891,889
06/15/20161,9071,9231,8921,904
06/16/20161,8821,9161,8681,868
06/17/20161,8751,9451,8721,942
06/20/20161,9802,0581,9802,056
06/21/20162,0492,0812,017.562,046
06/22/20162,0612,094.852,0522,086
06/23/20162,0912,1282,0682,098
06/24/20161,2501,7831,249.811,520
06/27/20161,4941,5201,1701,310
06/28/20161,3601,4231,306.271,344
06/29/20161,3651,4441,3481,444
06/30/20161,4411,4471,3831,447
07/01/20161,4551,5461,4331,540
07/04/20161,5501,559.581,4351,435
07/05/20161,4581,459.061,3261,332
07/06/20161,3291,340.061,2821,289
07/07/20161,3111,3971,3001,337
07/08/20161,3341,4291,3281,420
07/11/20161,4321,5311,430.81,521
07/12/20161,5481,6021,514.721,548
07/13/20161,5371,5661,490.171,553
07/14/20161,5681,5951,5301,549
07/15/20161,5521,5881,5361,571
07/18/20161,5781,6181,5601,605
07/19/20161,6001,6221,580.561,611
07/20/20161,6171,6591,6011,650
07/21/20161,6491,6581,614.051,633
07/22/20161,6231,6301,5841,598
07/25/20161,5981,6351,5901,628
07/26/20161,6351,6351,573.551,588
07/27/20161,6021,6951,6011,681
07/28/20161,6881,7151,6561,683
07/29/20161,6941,7001,6781,687
08/01/20161,7151,7191,628.541,640
08/02/20161,6291,6921,599.641,682
08/03/20161,6791,6881,633.351,636
08/04/20161,6311,699.641,6211,672
08/05/20161,6731,7321,6591,723
08/08/20161,7281,7621,6931,694
08/09/20161,6921,7221,6671,702
08/10/20161,6931,706.441,6741,695
08/11/20161,7051,7051,639.181,697
08/12/20161,6901,7211,6721,712
08/15/20161,7471,7591,6921,733
08/16/20161,7111,7541,7111,736
08/17/20161,7401,7591,7251,748
08/18/20161,7611,8131,7531,777
08/19/20161,7821,7821,7341,748
08/22/20161,7561,8011,7461,794
08/23/20161,8301,8841,8141,870
08/24/20161,8631,9361,8611,911
08/25/20161,9011,9111,8581,881
08/26/20161,8821,9101,8691,883
08/30/20161,8791,8921,7981,833
08/31/20161,8191,8471,7811,824
09/01/20161,8341,9001,8291,870
09/02/20161,8741,8791,7971,860
09/05/20161,8601,8761,8291,838
09/06/20161,8441,8931,8341,870
09/07/20161,8681,8811,8111,832
09/08/20161,8271,8661,8271,853
09/09/20161,8421,8651,8041,816
09/12/20161,7841,8041,7711,795
09/13/20161,8151,8221,784.841,790
09/14/20161,7951,7991,747.861,748
09/15/20161,7381,7791,723.371,772
09/16/20161,7721,7861,7411,748
09/19/20161,7711,7791,758.91,772
09/20/20161,7751,7751,7461,766
09/21/20161,7791,8241,7781,781
09/22/20161,7961,8201,7871,797
09/23/20161,8261,8831,8181,838
09/26/20161,8291,841.21,7641,764
09/27/20161,7851,787.581,7611,784
09/28/20161,7871,8161,7871,806
09/29/20161,8111,8261,740.641,741
09/30/20161,7181,8151,7111,815
10/03/20161,8101,8541,800.61,821
10/04/20161,8311,8931,8291,859
10/05/20161,8511,864.791,8381,842
10/06/20161,8441,8531,8121,823
10/07/20161,8241,8241,7261,753
10/10/20161,7641,772.721,690.151,701
10/11/20161,6961,7491,674.341,728
10/12/20161,7381,760.081,6831,691
10/13/20161,6911,7621,6641,723
10/14/20161,7211,7401,6981,706
10/17/20161,6991,7071,661.851,664
10/18/20161,6761,7251,669.51,721
10/19/20161,7231,788.561,719.641,778
10/20/20161,7801,7921,742.721,755
10/21/20161,7551,761.111,730.841,731
10/24/20161,7401,7541,7161,716
10/25/20161,7191,7261,6881,693
10/26/20161,6871,6921,6491,692
10/27/20161,6801,6971,6481,671
10/28/20161,6691,727.121,6501,714
10/31/20161,7111,7211,6841,694
11/01/20161,6971,7411,6931,737
11/02/20161,7311,7761,7211,751
11/03/20161,7421,8021,7151,758
11/04/20161,7531,757.251,6681,677
11/07/20161,7041,7041,6511,688
11/08/20161,6641,6901,6521,663
11/09/20161,6001,7181,6001,717
11/10/20161,7341,7591,6661,680
11/11/20161,6801,7191,6661,687
11/14/20161,7051,7451,7001,739
11/15/20161,7511,7701,720.451,738
11/16/20161,7341,749.451,6971,710
11/17/20161,7141,7631,7021,763
11/18/20161,7691,7941,7611,774
11/21/20161,7711,786.451,733.461,748
11/22/20161,7661,8001,7581,778
11/23/20161,7751,8081,7141,746
11/24/20161,7581,7611,7281,729
11/25/20161,7371,7381,6981,705
11/28/20161,7051,7111,6831,691
11/29/20161,6931,7311,686.771,724
11/30/20161,7281,7291,6971,700
12/01/20161,6901,7091,6771,704
12/02/20161,6901,7261,6811,696
12/05/20161,6911,7281,690.481,704
12/06/20161,6801,7141,6681,710
12/07/20161,7231,731.111,7021,729
12/08/20161,7301,7531,7261,737
12/09/20161,7381,7561,7051,716
12/12/20161,7121,7141,6661,667
12/13/20161,6771,7031,6661,699
12/14/20161,6911,6971,6461,688
12/15/20161,6911,730.161,6771,727
12/16/20161,7211,7281,7041,706
12/19/20161,7121,732.211,7061,720
12/20/20161,7241,752.281,7181,735
12/21/20161,7321,7501,7221,747
12/22/20161,7471,768.51,7331,763
12/23/20161,7641,7741,7531,765
12/28/20161,7641,7641,7351,744
12/29/20161,7291,7551,7281,746
12/30/20161,7411,781.851,7391,776