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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,468.7075
CLOSE 2,463.166

Low

LOW 1,824.69

High

HIGH 2,913
DATEOPENHIGHLOWCLOSE
01/02/20182,7562,7562,7062,751
01/03/20182,7602,7742,7492,753
01/04/20182,7682,7892,7492,754
01/05/20182,7572,7882,7512,778
01/08/20182,7702,7702,7232,748
01/09/20182,7652,8082,6632,715
01/10/20182,7012,7012,6062,673
01/11/20182,6732,6742,6232,643
01/12/20182,6542,6862,6462,647
01/15/20182,6512,6602,6132,619
01/16/20182,6182,6432,6062,621
01/17/20182,6232,631.52,5992,610
01/18/20182,6192,6332,5952,621
01/19/20182,6252,6592,6252,634
01/22/20182,6272,6412,6192,630
01/23/20182,6302,6532,6242,650
01/24/20182,6552,6692,6312,640
01/25/20182,6352,6362,5882,602
01/26/20182,6202,6522,6062,631
01/29/20182,6312,6482,6182,619
01/30/20182,6052,608.52,5632,571
01/31/20182,5602,5602,493.442,502
02/01/20182,5092,5332,4952,516
02/02/20182,5052,5182,4952,504
02/05/20182,4762,4812,4382,470
02/06/20182,4022,4752,361.292,435
02/07/20182,4572,5142,4342,500
02/08/20182,4832,5062,3912,394
02/09/20182,3792,413.562,3782,409
02/12/20182,4252,4392,3962,414
02/13/20182,4082,4332,4082,418
02/14/20182,4352,4572,3912,410
02/15/20182,4192,4572,4132,425
02/16/20182,4412,4572,4102,423
02/19/20182,4312,4492,4092,425
02/20/20182,4292,4802,4262,465
02/21/20182,4652,4932,4552,484
02/22/20182,4722,4882,4352,456
02/23/20182,4762,4842,4522,472
02/26/20182,4892,5052,4662,488
02/27/20182,7502,8222,6042,604
02/28/20182,6192,630.562,5552,601
03/01/20182,5972,610.982,5712,583
03/02/20182,5652,615.72,5652,584
03/05/20182,5982,6722,5832,642
03/06/20182,6542,6752,6282,650
03/07/20182,6462,6762,6412,643
03/08/20182,5182,5612,5152,548
03/09/20182,5542,599.22,5472,597
03/12/20182,6032,6102,5682,584
03/13/20182,5792,5862,5452,549
03/14/20182,5462,567.582,5352,550
03/15/20182,5432,5752,534.842,560
03/16/20182,5402,5562,512.422,527
03/19/20182,5282,5532,5162,532
03/20/20182,5462,5672,5372,551
03/21/20182,5572,5612,5312,561
03/22/20182,5442,5812,4732,489
03/23/20182,4722,5042,4362,495
03/26/20182,5002,5242,4842,500
03/27/20182,5282,547.352,5182,526
03/28/20182,5092,5492,4862,544
03/29/20182,5512,5632,5212,530
04/03/20182,5162,5532,4922,534
04/04/20182,5392,5642,5152,558
04/05/20182,5912,624.162,5812,620
04/06/20182,6192,6672,6082,644
04/09/20182,6652,6732,6192,648
04/10/20182,6852,6852,662.352,677
04/11/20182,6712,6842,6542,675
04/12/20182,6732,6832,6572,660
04/13/20182,6622,6802,6602,676
04/16/20182,6892,6892,659.52,671
04/17/20182,6772,7102,6662,704
04/18/20182,7132,7162,6582,693
04/19/20182,7132,7192,6912,702
04/20/20182,7252,7462,7012,717
04/23/20182,7262,7422,7162,721
04/24/20182,7282,7322,6672,690
04/25/20182,6882,7262,6672,694
04/26/20182,7012,7152,6432,683
04/27/20182,6882,7382,6862,730
04/30/20182,7432,7482,7152,715
05/01/20182,7222,7532,711.082,746
05/02/20182,7602,7642,7112,711
05/03/20182,7132,7372,7072,732
05/04/20182,7312,7582,7142,730
05/08/20182,7402,7602,7072,750
05/09/20182,7552,7772,7202,773
05/10/20182,7882,799.352,7442,757
05/11/20182,7622,7992,7412,795
05/14/20182,8002,8052,7622,766
05/15/20182,7682,8252,7672,817
05/16/20182,8102,8252,7622,783
05/17/20182,7862,7982,766.052,798
05/18/20182,8012,8152,7902,813
05/21/20182,8242,8522,8122,847
05/22/20182,8522,8642,8262,849
05/23/20182,8362,8462,8092,815
05/24/20182,8192,8232,7962,804
05/25/20182,8192,8472,8132,841
05/29/20182,8232,8312,799.462,815
05/30/20182,8212,8372,7982,829
05/31/20182,8372,848.232,8202,832
06/01/20182,8372,8792,8322,865
06/04/20182,8702,8802,8412,851
06/05/20182,8492,8522,8272,828
06/06/20182,8402,8632,8292,856
06/07/20182,9002,9132,8742,877
06/08/20182,8702,8902,8512,880
06/11/20182,8942,9082,8602,860
06/12/20182,8612,8722,7862,790
06/13/20182,7942,8312,7862,806
06/14/20182,6872,7312,6412,727
06/15/20182,7232,7342,6872,687
06/18/20182,6832,7032,6762,701
06/19/20182,6722,6852,6212,626
06/20/20182,6452,6512,5822,610
06/21/20182,6102,6222,5282,530
06/22/20182,5412,5842,532.722,576
06/25/20182,5772,5772,5162,523
06/26/20182,5302,5592,5232,540
06/27/20182,5452,5492,5072,549
06/28/20182,5452,5562,5042,514
06/29/20182,5372,5502,5252,533
07/02/20182,5162,5172,4792,487
07/03/20182,5022,5172,4882,496
07/04/20182,4942,4962,4712,482
07/05/20182,5322,5512,4472,475
07/06/20182,4852,4852,4502,470
07/09/20182,4742,4832,4442,475
07/10/20182,5122,5122,4702,496
07/11/20182,4852,4982,4712,485
07/12/20182,4852,5032,4682,484
07/13/20182,4932,5152,4712,482
07/16/20182,4892,494.42,4562,474
07/17/20182,4762,5082,4762,501
07/18/20182,5212,5232,4892,491
07/19/20182,4862,523.42,4782,509
07/20/20182,5112,5192,4862,504
07/23/20182,4852,5002,4302,433
07/24/20182,4572,4712,4362,457
07/25/20182,4762,5082,4622,475
07/26/20182,4762,4872,4592,465
07/27/20182,4702,4812,4582,463
07/30/20182,4532,4702,4492,457
07/31/20182,4612,5012,4492,482
08/01/20182,4822,4922,4392,464
08/02/20182,4572,4602,401.52,413
08/03/20182,4292,4502,4092,437
08/06/20182,4462,4682,4422,461
08/07/20182,4462,4912,4462,483
08/08/20182,4642,5022,450.32,501
08/09/20182,5012,5032,463.342,479
08/10/20182,4722,481.672,462.582,474
08/13/20182,4752,4752,4372,464
08/14/20182,4722,4772,4292,443
08/15/20182,4432,4602,4072,422
08/16/20182,4342,4772,4072,469
08/17/20182,4642,4702,4142,462
08/20/20182,4532,4642,4172,444
08/21/20182,4602,5002,4232,440
08/22/20182,4412,4862,4402,467
08/23/20182,4712,5052,4532,489
08/24/20182,4802,4852,4422,454
08/28/20182,4752,490.462,4602,488
08/29/20182,4872,4982,4502,469
08/30/20182,4602,4852,4512,468
08/31/20182,4692,4742,4282,433
09/03/20182,4262,4432,377.412,438
09/04/20182,4452,4612,3542,358
09/05/20182,3522,3792,3342,372
09/06/20182,3692,3972,3612,392
09/07/20182,3922,4002,3412,369
09/10/20182,3832,3902,3572,374
09/11/20182,3792,3852,3482,372
09/12/20182,3692,395.42,3632,382
09/13/20182,3862,3862,3452,368
09/14/20182,3652,3882,3522,387
09/17/20182,3742,3992,3692,383
09/18/20182,3872,412.52,3762,385
09/19/20182,3942,4352,3852,423
09/20/20182,4272,4352,4062,434
09/21/20182,4452,4522,3632,366
09/24/20182,3582,3702,3482,359
09/25/20182,3642,3962,3582,381
09/26/20182,3852,3852,3512,374
09/27/20182,3742,3982,3562,386
09/28/20182,3822,3822,3542,365
10/01/20182,3652,3672,302.732,318
10/02/20182,3122,3222,2962,309
10/03/20182,3062,3422,295.422,332
10/04/20182,3442,3442,2942,303
10/05/20182,3172,3212,2892,311
10/08/20182,3122,3172,2832,283
10/09/20182,2872,2892,256.52,276
10/10/20182,2792,2892,2572,261
10/11/20182,2292,2292,1782,178
10/12/20182,2002,2812,1822,249
10/15/20182,2232,2442,198.262,211
10/16/20182,2182,2692,2072,259
10/17/20182,2582,2582,1932,198
10/18/20182,1792,2212,1792,209
10/19/20182,2142,2142,1542,162
10/22/20182,1552,2192,1532,190
10/23/20182,1712,2062,1682,194
10/24/20182,1992,2212,1832,200
10/25/20182,1882,213.52,181.062,207
10/26/20182,1842,2072,1682,186
10/29/20182,1892,2632,1892,226
10/30/20182,2292,2982,2082,276
10/31/20182,2952,3262,2832,294
11/01/20182,2792,4502,2762,363
11/02/20182,3962,4022,3472,387
11/05/20182,3892,4072,3702,373
11/06/20182,3682,3692,3232,356
11/07/20182,3612,400.522,3362,369
11/08/20182,3682,4082,3502,397
11/09/20182,3902,4042,3472,386
11/12/20182,3942,3942,3012,316
11/13/20182,3202,3842,2892,375
11/14/20182,3752,3942,3382,352
11/15/20182,3572,3782,1122,179
11/16/20182,1782,226.42,1202,128
11/19/20182,1212,1472,088.542,106
11/20/20182,1042,1042,055.682,073
11/21/20182,0892,1052,0452,101
11/22/20182,0922,1722,0472,122
11/23/20182,1342,1822,1252,175
11/26/20182,2002,2132,1572,171
11/27/20182,1692,1692,1002,113
11/28/20182,1102,1242,0122,014
11/29/20182,0282,0491,9641,965.5
11/30/20181,970.51,979.51,888.51,900
12/03/20181,928.51,9331,878.251,893
12/04/20181,8901,912.51,844.881,864
12/05/20181,8352,0021,824.691,995.5
12/06/20181,9761,9901,936.51,942.5
12/07/20181,9602,0031,9381,946
12/10/20181,9281,9401,8571,861
12/11/20181,877.51,9121,8351,890.5
12/12/20181,8991,990.391,870.51,971
12/13/20181,988.51,9981,9421,949.5
12/14/20181,9261,949.11,880.51,897
12/17/20181,8991,8991,834.51,859.5
12/18/20181,848.51,9081,838.51,869
12/19/20181,8791,943.51,864.51,893
12/20/20181,8591,924.51,839.061,896
12/21/20181,8841,930.51,877.51,903
12/24/20181,8971,927.51,883.51,901.5
12/27/20181,9101,9271,868.831,882
12/28/20181,9031,9451,8841,934.5
12/31/20181,933.51,954.51,907.51,930