Persimmon (PSN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Persimmon

Date Open High Low Close* Volume
12/11/2009 431.70p 448.00p 429.60p 443.00p 1565587
11/11/2009 421.70p 444.10p 419.30p 435.10p 1651344
10/11/2009 423.80p 435.80p 416.50p 420.20p 1752675
09/11/2009 428.80p 435.30p 422.20p 424.50p 1888371
06/11/2009 416.50p 440.70p 416.50p 426.70p 2789241
05/11/2009 420.50p 420.60p 406.00p 413.90p 2494699
04/11/2009 391.20p 428.30p 390.00p 424.00p 4441159
03/11/2009 399.90p 404.80p 381.30p 383.30p 2191145
02/11/2009 404.90p 408.30p 392.50p 405.80p 1455225
30/10/2009 417.50p 422.80p 401.00p 403.40p 1437424
29/10/2009 395.30p 418.80p 388.10p 415.80p 4272007
28/10/2009 422.20p 423.00p 385.50p 394.90p 3190691
27/10/2009 424.70p 426.30p 420.70p 422.90p 1802683
26/10/2009 446.90p 446.90p 421.90p 425.40p 2259994
23/10/2009 446.90p 450.00p 442.60p 443.10p 1678362
22/10/2009 444.50p 448.50p 436.30p 441.80p 1814192
21/10/2009 448.00p 453.10p 442.00p 449.50p 2022414
20/10/2009 452.30p 452.30p 437.00p 445.30p 2273481
19/10/2009 449.20p 455.90p 444.00p 449.20p 1336446
16/10/2009 450.00p 458.40p 446.50p 449.80p 1563121
15/10/2009 451.50p 455.80p 442.70p 446.90p 1089190
14/10/2009 447.70p 456.50p 437.50p 449.80p 2356571
13/10/2009 460.00p 464.50p 432.30p 438.70p 2209088
12/10/2009 454.20p 464.90p 454.20p 462.30p 1627792
09/10/2009 461.50p 465.60p 450.00p 451.50p 1751652
08/10/2009 453.70p 461.20p 452.40p 460.50p 1507948
07/10/2009 456.50p 463.80p 450.00p 450.70p 1430575
06/10/2009 437.10p 458.50p 437.10p 455.00p 2914319
05/10/2009 439.70p 453.80p 436.50p 441.00p 3770021
02/10/2009 452.10p 458.40p 437.40p 440.90p 3048585
01/10/2009 458.30p 464.40p 455.00p 457.60p 2597762
30/09/2009 470.60p 470.60p 446.40p 456.40p 2623238
29/09/2009 468.00p 470.70p 458.00p 467.20p 1181742
28/09/2009 453.50p 474.10p 445.00p 468.90p 1877019
25/09/2009 467.90p 475.00p 443.90p 453.00p 1955465
24/09/2009 489.00p 489.00p 458.70p 464.70p 2391572
23/09/2009 486.20p 496.50p 484.20p 490.90p 2774131
22/09/2009 503.00p 504.00p 486.30p 489.10p 1824792
21/09/2009 508.00p 508.00p 492.70p 499.10p 1223296

*Close Price adjusted for both dividends and splits