PSN.L: Persimmon Plc Historical Data

2017 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 2,385.1508

CLOSE 2,386.9722

Low

LOW 1,744.59

High

HIGH 2,901

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	1,777	1,787	1,744.59	1,760
01/04/2017	1,754	1,823	1,754	1,810
01/05/2017	1,835	1,943	1,834	1,940
01/06/2017	1,953	1,971	1,930.02	1,934
01/09/2017	1,935	1,955	1,914	1,939
01/10/2017	1,938	1,994	1,932	1,989
01/11/2017	1,992	2,010	1,978	1,981
01/12/2017	1,964	1,980	1,951	1,970
01/13/2017	1,983	2,015.61	1,962.45	1,997
01/16/2017	1,990	1,990	1,961	1,968
01/17/2017	1,958	2,014	1,935.36	1,995
01/18/2017	1,994	1,999	1,946	1,974
01/19/2017	1,969	1,991	1,941	1,955
01/20/2017	1,948	1,969	1,920.5	1,932
01/23/2017	1,921	1,961	1,919	1,944
01/24/2017	1,944	1,949	1,909	1,921
01/25/2017	1,927	1,937	1,897	1,897
01/26/2017	1,897	1,910	1,884	1,886
01/27/2017	1,892	1,917	1,884	1,917
01/30/2017	1,899	1,924	1,898	1,920
01/31/2017	1,923	1,935.25	1,915	1,929
02/01/2017	1,940	1,952	1,923	1,951
02/02/2017	1,955	1,972	1,942	1,965
02/03/2017	1,958	1,986.8	1,958	1,971
02/06/2017	1,962	1,972.48	1,932	1,938
02/07/2017	1,939	2,002	1,934	1,957
02/08/2017	1,966	2,036	1,962	2,016
02/09/2017	2,020	2,026	1,976	1,988
02/10/2017	1,984	2,011	1,974	1,976
02/13/2017	1,988	1,996.5	1,973.4	1,991
02/14/2017	1,989	2,017.02	1,978	2,012
02/15/2017	2,011	2,033	2,003	2,021
02/16/2017	2,021	2,033	2,001	2,012
02/17/2017	2,018	2,024	1,983	2,011
02/20/2017	2,000	2,017	1,992	2,002
02/21/2017	2,003	2,043	2,003	2,023
02/22/2017	2,046	2,052	2,024	2,026
02/23/2017	2,026	2,032	2,000	2,010
02/24/2017	2,008	2,031	1,993	2,025
02/27/2017	2,060	2,078	2,007	2,030
02/28/2017	2,050	2,078	2,012.74	2,061
03/01/2017	2,075	2,160	2,058	2,150
03/02/2017	2,142	2,150.43	2,102	2,108
03/03/2017	2,102	2,109	2,073	2,080
03/06/2017	2,079	2,119	2,074	2,112
03/07/2017	2,114	2,142	2,112	2,118
03/08/2017	2,106	2,142.32	2,100	2,119
03/09/2017	2,094	2,125	2,086	2,118
03/10/2017	2,124	2,124	2,097	2,108
03/13/2017	2,123	2,144	2,101.5	2,118
03/14/2017	2,121	2,121.05	2,082	2,097
03/15/2017	2,100	2,100	2,051	2,073
03/16/2017	2,081	2,089	2,046	2,088
03/17/2017	2,080	2,123	2,080	2,107
03/20/2017	2,108	2,124	2,093	2,121
03/21/2017	2,120	2,124	2,081.7	2,102
03/22/2017	2,096	2,100	2,066	2,099
03/23/2017	2,110	2,136	2,100.64	2,112
03/24/2017	2,107	2,112	2,078	2,083
03/27/2017	2,079	2,096	2,058	2,088
03/28/2017	2,100	2,100	2,072	2,097
03/29/2017	2,103	2,117	2,070	2,098
03/30/2017	2,108	2,116	2,088.77	2,101
03/31/2017	2,088	2,103	2,060	2,094
04/03/2017	2,111	2,111	2,074	2,087
04/04/2017	2,077	2,103	2,074	2,099
04/05/2017	2,097	2,105	2,069.89	2,100
04/06/2017	2,079	2,145.17	2,079	2,145
04/07/2017	2,151	2,159	2,127	2,146
04/10/2017	2,142	2,185	2,142	2,178
04/11/2017	2,192	2,226	2,179	2,210
04/12/2017	2,216	2,227	2,175	2,187
04/13/2017	2,192	2,225	2,180	2,221
04/18/2017	2,233	2,247	2,199	2,242
04/19/2017	2,242	2,302	2,242	2,297
04/20/2017	2,293	2,299	2,260.57	2,276
04/21/2017	2,271	2,285	2,247	2,256
04/24/2017	2,292	2,299.16	2,273.98	2,284
04/25/2017	2,290	2,300	2,265	2,267
04/26/2017	2,271	2,299	2,260.8	2,286
04/27/2017	2,282	2,351	2,280	2,340
04/28/2017	2,342	2,344	2,318	2,330
05/02/2017	2,333	2,390	2,325	2,390
05/03/2017	2,378	2,384	2,350.38	2,355
05/04/2017	2,354	2,391	2,334	2,387
05/05/2017	2,381	2,397.5	2,374	2,391
05/08/2017	2,393	2,423	2,388	2,413
05/09/2017	2,413	2,424.3	2,397	2,402
05/10/2017	2,405	2,449	2,405	2,411
05/11/2017	2,406	2,420	2,382	2,405
05/12/2017	2,396	2,413	2,357	2,360
05/15/2017	2,362	2,398	2,342	2,394
05/16/2017	2,398	2,416	2,382	2,401
05/17/2017	2,400	2,435	2,390	2,430
05/18/2017	2,429	2,451	2,410	2,422
05/19/2017	2,417	2,475	2,414	2,431
05/22/2017	2,425	2,458	2,409.7	2,458
05/23/2017	2,460	2,467	2,443	2,456
05/24/2017	2,459	2,474	2,448	2,460
05/25/2017	2,465	2,471	2,439	2,462
05/26/2017	2,463	2,474	2,433	2,443
05/30/2017	2,428	2,455	2,412	2,453
05/31/2017	2,462	2,481	2,443	2,455
06/01/2017	2,469	2,480	2,402	2,404
06/02/2017	2,420	2,429.59	2,390	2,398
06/05/2017	2,395	2,404	2,370	2,397
06/06/2017	2,384	2,410	2,333	2,345
06/07/2017	2,344	2,400	2,344	2,393
06/08/2017	2,400	2,411	2,368	2,411
06/09/2017	2,390	2,390	2,302.64	2,379
06/12/2017	2,372	2,383	2,363	2,375
06/13/2017	2,380	2,412	2,378	2,391
06/14/2017	2,410	2,442	2,405	2,422
06/15/2017	2,311	2,317	2,214	2,259
06/16/2017	2,261	2,287.5	2,251	2,275
06/19/2017	2,282	2,307	2,276	2,278
06/20/2017	2,290	2,329	2,275	2,276
06/21/2017	2,284	2,297	2,244	2,258
06/22/2017	2,259	2,275	2,244	2,273
06/23/2017	2,278	2,287	2,266	2,278
06/26/2017	2,286	2,315	2,274	2,274
06/27/2017	2,279	2,284	2,230	2,271
06/28/2017	2,277	2,305	2,251	2,274
06/29/2017	2,278	2,291	2,229	2,231
06/30/2017	2,235	2,265	2,228	2,242
07/03/2017	2,263	2,267	2,243	2,266
07/04/2017	2,270	2,306	2,257	2,291
07/05/2017	2,374	2,405	2,325	2,345
07/06/2017	2,377	2,378	2,319	2,374
07/07/2017	2,378	2,389	2,343	2,366
07/10/2017	2,381	2,391	2,349	2,375
07/11/2017	2,376	2,384	2,338	2,352
07/12/2017	2,373	2,381	2,331	2,349
07/13/2017	2,369	2,400	2,312	2,399
07/14/2017	2,386	2,414	2,356	2,362
07/17/2017	2,366	2,386	2,362	2,369
07/18/2017	2,371	2,386	2,341	2,386
07/19/2017	2,403	2,442	2,390	2,442
07/20/2017	2,452	2,465	2,429	2,462
07/21/2017	2,463	2,463	2,429	2,461
07/24/2017	2,448	2,454	2,411	2,421
07/25/2017	2,428	2,452	2,412	2,441
07/26/2017	2,445	2,480	2,442	2,473
07/27/2017	2,475	2,516	2,470	2,496
07/28/2017	2,484	2,491	2,461	2,483
07/31/2017	2,485	2,511	2,465	2,504
08/01/2017	2,519	2,537	2,507	2,529
08/02/2017	2,535	2,545	2,518	2,535
08/03/2017	2,539	2,568	2,525	2,566
08/04/2017	2,560	2,560	2,388	2,464
08/07/2017	2,490	2,519	2,463	2,519
08/08/2017	2,522	2,525	2,500	2,520
08/09/2017	2,516	2,536	2,488	2,536
08/10/2017	2,519	2,523	2,451	2,462
08/11/2017	2,452	2,501	2,428	2,501
08/14/2017	2,501	2,526	2,500	2,514
08/15/2017	2,525	2,528	2,497	2,502
08/16/2017	2,505	2,541	2,505	2,536
08/17/2017	2,539	2,576	2,520	2,532
08/18/2017	2,526	2,542	2,504	2,521
08/21/2017	2,511	2,576	2,511	2,556
08/22/2017	2,612	2,650	2,571	2,601
08/23/2017	2,578	2,589	2,547	2,580
08/24/2017	2,595	2,645	2,589	2,631
08/25/2017	2,632	2,643	2,616	2,616
08/29/2017	2,605	2,616	2,587	2,608
08/30/2017	2,626	2,632	2,610	2,621
08/31/2017	2,633	2,669	2,629	2,659
09/01/2017	2,651	2,656	2,636	2,636
09/04/2017	2,632	2,642	2,602	2,608
09/05/2017	2,615	2,627	2,610	2,624
09/06/2017	2,620	2,621	2,552	2,561
09/07/2017	2,570	2,592	2,540	2,589
09/08/2017	2,587	2,588	2,517	2,540
09/11/2017	2,555	2,570	2,539	2,555
09/12/2017	2,517	2,519	2,468	2,503
09/13/2017	2,500	2,519	2,481	2,515
09/14/2017	2,520	2,532	2,431	2,436
09/15/2017	2,430	2,455	2,421	2,440
09/18/2017	2,446	2,463	2,426	2,449
09/19/2017	2,443	2,493	2,441	2,485
09/20/2017	2,488	2,523	2,487	2,515
09/21/2017	2,515	2,523	2,471	2,475
09/22/2017	2,471	2,491	2,453	2,484
09/25/2017	2,472	2,498	2,472	2,490
09/26/2017	2,492	2,499	2,476	2,489
09/27/2017	2,499	2,526	2,487	2,515
09/28/2017	2,522	2,529	2,497	2,529
09/29/2017	2,540	2,596	2,540	2,582
10/02/2017	2,620	2,692	2,620	2,690
10/03/2017	2,680	2,699	2,655	2,685
10/04/2017	2,684	2,688	2,654	2,688
10/05/2017	2,684	2,734	2,677	2,706
10/06/2017	2,717	2,717	2,697	2,707
10/09/2017	2,698	2,707	2,692	2,698
10/10/2017	2,712	2,761	2,705	2,761
10/11/2017	2,754	2,782	2,743	2,778
10/12/2017	2,765	2,791	2,754	2,780
10/13/2017	2,780	2,808	2,765	2,807
10/16/2017	2,807	2,832	2,779	2,822
10/17/2017	2,831	2,852.38	2,785.31	2,791
10/18/2017	2,802	2,845	2,790	2,840
10/19/2017	2,844	2,847	2,811	2,833
10/20/2017	2,844	2,851	2,831	2,849
10/23/2017	2,838	2,861	2,834	2,857
10/24/2017	2,854	2,884.32	2,851	2,871
10/25/2017	2,877	2,901	2,848	2,872
10/26/2017	2,882	2,890	2,858	2,890
10/27/2017	2,897	2,897	2,813	2,831
10/30/2017	2,762	2,816	2,737	2,813
10/31/2017	2,805	2,825	2,784	2,802
11/01/2017	2,808	2,865	2,795.06	2,858
11/02/2017	2,844	2,856	2,795	2,838
11/03/2017	2,841	2,849	2,817.81	2,831
11/06/2017	2,821	2,879	2,821	2,870
11/07/2017	2,880	2,891	2,851	2,874
11/08/2017	2,840	2,847	2,753	2,772
11/09/2017	2,755	2,756	2,657	2,662
11/10/2017	2,664	2,697	2,646	2,673
11/13/2017	2,684	2,689	2,646	2,657
11/14/2017	2,663	2,717	2,663	2,709
11/15/2017	2,750	2,750	2,657	2,669
11/16/2017	2,683	2,711	2,665	2,678
11/17/2017	2,680	2,701	2,665	2,676
11/20/2017	2,679	2,711	2,678.98	2,684
11/21/2017	2,691	2,695.75	2,663	2,675
11/22/2017	2,679	2,691	2,596.31	2,624
11/23/2017	2,610	2,668	2,592	2,651
11/24/2017	2,651	2,652	2,539	2,556
11/27/2017	2,557	2,595	2,544	2,589
11/28/2017	2,584	2,589	2,525.62	2,540
11/29/2017	2,553	2,625	2,552	2,591
11/30/2017	2,595	2,602	2,513	2,540
12/01/2017	2,526	2,583	2,515	2,552
12/04/2017	2,578	2,591	2,558	2,566
12/05/2017	2,595	2,633	2,586	2,602
12/06/2017	2,600	2,629	2,572	2,604
12/07/2017	2,613	2,628	2,582	2,606
12/08/2017	2,622	2,694	2,617	2,671
12/11/2017	2,681	2,686	2,660	2,682
12/12/2017	2,686	2,686	2,603	2,652
12/13/2017	2,672	2,672	2,583	2,647
12/14/2017	2,646	2,683	2,641	2,652
12/15/2017	2,652	2,660	2,602	2,626
12/18/2017	2,638	2,698	2,629.75	2,685
12/19/2017	2,697	2,739	2,684	2,719
12/20/2017	2,715	2,728	2,690	2,722
12/21/2017	2,714	2,714	2,665	2,701
12/22/2017	2,705	2,719	2,693.84	2,719
12/27/2017	2,726	2,734	2,697	2,731
12/28/2017	2,740	2,754	2,716.82	2,739
12/29/2017	2,730	2,745	2,711	2,738

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2017 Historical Chart

Average

Low

High