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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,198.832
CLOSE 2,200.2036

Low

LOW 1,802.5

High

HIGH 2,950
DATEOPENHIGHLOWCLOSE
01/02/20191,9121,961.51,8931,940.5
01/03/20191,9211,9861,920.51,947
01/04/20191,9762,0181,963.52,006
01/07/20192,0072,0402,000.42,008
01/08/20192,0092,0991,994.82,040
01/09/20192,0762,1542,0652,106
01/10/20192,0962,125.212,073.392,111
01/11/20192,1682,2242,1432,203
01/14/20192,1912,2452,1752,229
01/15/20192,2752,2862,1872,201
01/16/20192,2132,3602,2052,320
01/17/20192,2962,3162,2682,315
01/18/20192,3242,4192,3242,395
01/21/20192,3822,4012,3442,388
01/22/20192,3862,4122,3762,390
01/23/20192,3712,4012,3522,371
01/24/20192,3662,3982,3452,380
01/25/20192,3772,4012,3712,392
01/28/20192,3732,4122,3412,356
01/29/20192,3472,413.32,3172,386
01/30/20192,3962,4232,3642,408
01/31/20192,3902,4352,3702,375
02/01/20192,3862,4152,374.462,411
02/04/20192,4082,417.222,3892,402
02/05/20192,4062,434.22,3932,433
02/06/20192,4352,4812,427.152,441
02/07/20192,4342,447.862,3782,378
02/08/20192,3722,4132,3722,399
02/11/20192,4172,446.012,3832,445
02/12/20192,4402,4602,3892,395
02/13/20192,4062,462.232,4062,433
02/14/20192,4422,4562,3982,403
02/15/20192,4072,4232,3842,405
02/18/20192,4072,4552,3942,420
02/19/20192,4222,4412,4162,431
02/20/20192,4472,4632,4262,441
02/21/20192,4482,4702,4332,460
02/22/20192,4652,495.432,4492,468
02/25/20192,3502,3622,2622,352
02/26/20192,3492,4642,3402,396
02/27/20192,4032,4592,3932,452
02/28/20192,4542,4652,3972,433
03/01/20192,4442,457.862,428.062,433
03/04/20192,4782,480.352,4532,460
03/05/20192,4572,4722,4272,471
03/06/20192,4772,4802,4332,433
03/07/20192,3032,3042,2322,250
03/08/20192,2432,2512,218.612,248
03/11/20192,2372,2552,1712,187
03/12/20192,2062,2802,2002,228
03/13/20192,2072,245.192,2002,237
03/14/20192,2432,3002,233.52,265
03/15/20192,2722,2952,267.832,294
03/18/20192,2942,305.362,2552,284
03/19/20192,2892,3142,283.082,305
03/20/20192,3052,3052,2092,212
03/21/20192,2012,2032,1292,160
03/22/20192,1622,186.922,1342,138
03/25/20192,1362,1562,1152,155
03/26/20192,1962,3292,1572,160
03/27/20192,1492,2112,1482,198
03/28/20192,2052,2112,1582,173
03/29/20192,1902,2042,1422,170
04/01/20192,1872,2002,1612,171
04/02/20192,1932,1932,1312,162
04/03/20192,1822,244.92,176.752,241
04/04/20192,2452,2602,2172,246
04/05/20192,2572,258.182,2062,225
04/08/20192,2182,241.362,2062,214
04/09/20192,2132,2202,1702,179
04/10/20192,1782,1992,1562,177
04/11/20192,2102,269.282,188.522,264
04/12/20192,2772,2912,2512,285
04/15/20192,2862,3152,2762,312
04/16/20192,3152,3482,3122,348
04/17/20192,3402,3592,329.552,349
04/18/20192,3542,3702,3272,344
04/23/20192,3392,354.462,3032,327
04/24/20192,3322,3522,3122,331
04/25/20192,3002,3252,2032,270
04/26/20192,2732,2812,2422,270
04/29/20192,2802,292.852,2652,269
04/30/20192,2652,2762,2262,236
05/01/20192,1872,238.052,1852,222
05/02/20192,2202,2302,185.842,209
05/03/20192,2122,2222,1612,188
05/07/20192,2212,2262,1542,154
05/08/20192,1562,1772,0842,110
05/09/20192,1062,1392,0822,112
05/10/20192,1212,1312,0942,095
05/13/20192,0922,0992,0562,060
05/14/20192,0672,1112,063.752,108
05/15/20192,1012,1252,089.842,108
05/16/20192,0982,1252,086.842,114
05/17/20192,1072,1242,0962,117
05/20/20192,1112,121.42,0422,046
05/21/20192,0612,1122,0392,108
05/22/20192,1042,1041,9811,991.5
05/23/20191,9721,989.51,936.51,950
05/24/20191,964.51,977.51,953.51,968.5
05/28/20191,988.51,992.51,953.51,971.5
05/29/20191,9831,9871,949.51,960
05/30/20191,9701,994.51,9501,975
05/31/20191,9671,9731,9451,967
06/03/20191,9611,961.51,9241,950
06/04/20191,927.52,0191,927.52,006
06/05/20192,0082,0532,0022,022
06/06/20192,0252,0392,0102,022
06/07/20192,0252,0432,0082,041
06/10/20192,0442,053.172,0312,045
06/11/20192,0502,0782,0372,055
06/12/20192,0522,0582,0292,047
06/13/20191,956.51,9611,930.51,955
06/14/20191,947.51,9601,9331,945.5
06/17/20191,9481,965.51,9301,936.5
06/18/20191,9411,9551,9161,944.5
06/19/20191,9421,980.51,9201,936.5
06/20/20191,9331,9611,912.51,936.5
06/21/20191,944.51,9641,9381,947
06/24/20191,9501,956.51,916.51,937.5
06/25/20191,9341,944.51,924.461,944.5
06/26/20191,940.51,9551,926.51,930
06/27/20191,9321,9591,927.51,937.5
06/28/20191,9481,999.181,9481,997
07/01/20192,0132,0201,9871,992
07/02/20191,9992,009.161,9461,966.5
07/03/20191,9842,0041,974.51,987.5
07/04/20191,9962,0041,9381,964
07/05/20191,955.51,9571,894.51,922.5
07/08/20191,901.51,917.51,880.51,890
07/09/20191,891.51,9161,864.51,872
07/10/20191,871.51,9021,8601,885.5
07/11/20191,907.51,923.51,885.51,903
07/12/20191,902.51,989.51,902.51,989.5
07/15/20191,982.51,998.51,9321,932
07/16/20191,9421,947.61,893.51,928.5
07/17/20191,9151,9571,9031,950.5
07/18/20191,934.51,987.51,934.51,978
07/19/20191,9681,9891,9681,974
07/22/20191,973.52,0301,965.52,030
07/23/20192,0502,0622,0112,026
07/24/20192,0272,0922,0062,065
07/25/20192,0842,0952,0362,071
07/26/20192,0692,1062,0612,094
07/29/20192,1002,106.492,073.252,094
07/30/20192,0942,0942,0412,041
07/31/20192,0322,0441,989.042,009
08/01/20192,0142,0351,994.52,014
08/02/20191,986.51,989.51,9501,953
08/05/20191,9401,9471,8911,906
08/06/20191,901.51,940.51,896.51,896.5
08/07/20191,8961,933.51,8841,908.5
08/08/20191,9201,9351,9011,916.5
08/09/20191,912.51,931.51,897.51,899
08/12/20191,9071,931.51,905.51,912.5
08/13/20191,926.51,929.51,890.51,907
08/14/20191,9011,9131,8541,860
08/15/20191,8721,876.51,8311,836
08/16/20191,8201,8781,8201,841
08/19/20191,8441,865.51,8441,862
08/20/20191,849.51,901.131,842.51,846.5
08/21/20191,828.51,8841,802.51,859
08/22/20191,853.51,905.51,8401,900
08/23/20191,9041,9581,897.51,909.5
08/27/20191,9071,947.51,8931,930
08/28/20191,9331,937.51,8571,875
08/29/20191,865.51,901.51,852.51,874.5
08/30/20191,8791,902.51,8771,902.5
09/02/20191,8981,921.51,8971,904.5
09/03/20191,920.51,920.51,8481,864
09/04/20191,8641,892.51,855.51,866.5
09/05/20191,8801,9151,847.51,914.5
09/06/20191,9251,932.51,9031,911.5
09/09/20191,932.51,932.51,890.771,898.5
09/10/20191,9001,9581,9001,951.5
09/11/20191,959.52,0371,957.752,030
09/12/20192,0412,0542,0142,029
09/13/20192,0302,1182,0262,105
09/16/20192,0892,1042,0682,101
09/17/20192,0792,0802,0242,048
09/18/20192,0522,0561,996.52,022
09/19/20192,0212,0422,0072,030
09/20/20192,0452,1322,043.492,120
09/23/20192,1112,1182,0732,115
09/24/20192,1252,1592,1002,111
09/25/20192,1022,1112,0522,053
09/26/20192,0702,0762,0402,067
09/27/20192,1052,1792,0812,175
09/30/20192,1692,182.352,1432,170
10/01/20192,1802,1932,160.562,171
10/02/20192,1552,1602,0762,088
10/03/20192,0892,1032,0572,087
10/04/20192,0862,0962,0492,096
10/07/20192,0812,0982,0582,069
10/08/20192,0722,0801,998.462,026
10/09/20192,0232,0421,9931,993
10/10/20192,0182,0631,989.52,063
10/11/20192,0822,3322,0812,287
10/14/20192,2592,3062,1912,288
10/15/20192,3002,4542,2632,380
10/16/20192,3712,4072,2992,336
10/17/20192,3252,5292,2402,368
10/18/20192,3622,449.562,3482,400
10/21/20192,4092,4372,3782,395
10/22/20192,3812,4172,3702,395
10/23/20192,3492,3872,3222,355
10/24/20192,3722,4052,3392,344
10/25/20192,3452,3772,3182,350
10/28/20192,3672,3792,3502,360
10/29/20192,3592,3722,3222,327
10/30/20192,3232,3302,2742,298
10/31/20192,2852,2882,245.122,277
11/01/20192,2892,2982,2692,289
11/04/20192,2882,3052,2592,270
11/05/20192,2702,2912,2572,277
11/06/20192,2822,2922,2532,276
11/07/20192,2802,3622,2802,362
11/08/20192,3472,375.162,3332,358
11/11/20192,3572,461.422,3472,450
11/12/20192,4652,483.462,4122,451
11/13/20192,4542,4822,4202,467
11/14/20192,4622,480.342,4252,433
11/15/20192,4692,489.392,4202,478
11/18/20192,4642,5162,4642,512
11/19/20192,5242,5342,4722,474
11/20/20192,4502,4702,4402,465
11/21/20192,4512,4632,4202,455
11/22/20192,4522,5182,437.422,513
11/25/20192,5272,5752,5262,563
11/26/20192,5792,602.472,5332,568
11/27/20192,5852,5962,5502,596
11/28/20192,6072,6252,587.52,614
11/29/20192,5902,6132,5582,558
12/02/20192,5562,5872,5122,513
12/03/20192,5192,5502,4672,490
12/04/20192,4662,5632,4662,533
12/05/20192,5402,5482,5022,515
12/06/20192,5112,5462,501.422,525
12/09/20192,5312,544.142,5172,527
12/10/20192,5212,5322,4962,504
12/11/20192,4922,5102,4532,500
12/12/20192,5222,5302,4932,514
12/13/20192,9272,9502,7572,816
12/16/20192,8272,8632,807.212,826
12/17/20192,7912,809.72,696.612,721
12/18/20192,6942,7052,6062,664
12/19/20192,6792,6962,6542,664
12/20/20192,6642,673.672,591.742,610
12/23/20192,6152,6582,6112,611
12/24/20192,6292,6322,6142,625
12/27/20192,6252,657.662,601.042,650
12/30/20192,6602,7042,6482,688
12/31/20192,6712,7062,6682,695