PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PZ Cussons

Date Open High Low Close* Volume
28/12/2016 332.50p 333.40p 330.10p 333.20p 277212
23/12/2016 332.70p 337.20p 330.30p 330.30p 148524
22/12/2016 327.90p 332.60p 322.96p 331.90p 285187
21/12/2016 332.00p 332.00p 321.20p 327.40p 413861
20/12/2016 327.20p 328.00p 321.43p 325.40p 505321
19/12/2016 325.20p 330.50p 323.50p 327.90p 311093
16/12/2016 309.50p 326.60p 308.70p 326.00p 6453175
15/12/2016 306.20p 318.20p 305.51p 308.80p 1133652
14/12/2016 307.50p 314.10p 306.00p 313.80p 644618
13/12/2016 311.80p 313.30p 306.60p 313.00p 372401
12/12/2016 305.30p 310.50p 304.97p 305.90p 419017
09/12/2016 301.60p 306.10p 300.00p 305.00p 401221
08/12/2016 294.50p 300.60p 294.50p 300.00p 596674
07/12/2016 297.90p 297.90p 291.70p 294.20p 432495
06/12/2016 302.50p 302.50p 294.30p 297.50p 808221
05/12/2016 302.10p 302.10p 294.87p 297.10p 522976
02/12/2016 298.50p 298.80p 292.40p 295.40p 387319
01/12/2016 301.30p 307.80p 293.30p 297.40p 787123
30/11/2016 309.90p 311.15p 307.10p 308.80p 386487
29/11/2016 302.10p 309.10p 302.10p 305.50p 126703
28/11/2016 317.40p 317.40p 306.48p 308.60p 383977
25/11/2016 302.80p 312.60p 302.80p 310.30p 169281
24/11/2016 309.30p 313.80p 307.60p 307.70p 152303
23/11/2016 324.40p 324.40p 313.70p 314.40p 155751
22/11/2016 316.00p 320.10p 316.00p 317.00p 198841
21/11/2016 315.40p 320.30p 313.00p 317.50p 238189
18/11/2016 309.00p 317.40p 309.00p 317.40p 212886
17/11/2016 316.20p 318.70p 315.40p 315.40p 259748
16/11/2016 312.90p 321.30p 312.90p 317.30p 149120
15/11/2016 317.10p 320.70p 310.71p 319.50p 208080
14/11/2016 319.90p 321.40p 316.00p 316.00p 134449
11/11/2016 326.20p 326.20p 317.70p 318.40p 280355
10/11/2016 321.30p 331.27p 318.46p 319.00p 412629
09/11/2016 327.00p 329.20p 320.30p 327.40p 260912
08/11/2016 333.50p 334.00p 328.10p 331.90p 202836
07/11/2016 334.70p 334.70p 327.55p 333.30p 188216
04/11/2016 340.20p 340.20p 326.10p 329.40p 232983
03/11/2016 337.00p 343.00p 329.20p 333.30p 321169
02/11/2016 331.40p 338.00p 331.00p 336.20p 213161
01/11/2016 339.40p 339.50p 334.10p 335.00p 282149
31/10/2016 334.20p 339.00p 334.20p 334.90p 299040
28/10/2016 340.00p 341.90p 335.90p 340.00p 240884
27/10/2016 334.20p 341.50p 334.06p 340.50p 371331
26/10/2016 347.10p 347.10p 339.90p 340.70p 215130
25/10/2016 346.90p 348.40p 344.90p 346.00p 227948
24/10/2016 354.20p 354.20p 347.20p 347.90p 131198
21/10/2016 351.40p 355.20p 349.80p 350.50p 206860
20/10/2016 356.90p 356.90p 350.80p 353.00p 209031
19/10/2016 355.90p 355.90p 349.00p 355.00p 170061
18/10/2016 353.00p 357.75p 353.00p 354.60p 267408
17/10/2016 358.60p 358.60p 351.70p 354.30p 374275
14/10/2016 366.20p 370.28p 358.90p 358.90p 342163
13/10/2016 367.80p 367.84p 361.10p 365.00p 565213
12/10/2016 371.50p 373.50p 369.70p 370.10p 272295
11/10/2016 369.40p 374.60p 369.40p 372.60p 378662
10/10/2016 366.20p 373.10p 366.20p 372.10p 365870
07/10/2016 362.90p 372.90p 361.90p 371.60p 640835
06/10/2016 360.80p 366.00p 358.60p 362.90p 336293
05/10/2016 366.60p 369.00p 359.30p 361.60p 493459
04/10/2016 367.80p 374.00p 366.70p 366.70p 682698
03/10/2016 362.50p 369.09p 362.50p 367.60p 305833
30/09/2016 358.10p 366.20p 357.80p 363.60p 359058
29/09/2016 372.60p 373.30p 362.10p 364.50p 291717
28/09/2016 354.00p 373.10p 354.00p 367.10p 619730
27/09/2016 358.30p 361.50p 354.40p 357.60p 373670
26/09/2016 361.30p 361.70p 355.80p 358.90p 238071
23/09/2016 361.80p 369.20p 357.00p 360.80p 461432
22/09/2016 360.00p 366.60p 359.40p 364.50p 272231
21/09/2016 363.60p 363.60p 359.60p 362.40p 269217
20/09/2016 362.60p 363.70p 355.90p 360.60p 299049
19/09/2016 357.60p 360.90p 352.70p 357.60p 326477
16/09/2016 354.40p 358.90p 352.11p 358.90p 770949
15/09/2016 341.30p 351.40p 336.30p 351.40p 394852
14/09/2016 343.80p 345.00p 340.20p 343.00p 284536
13/09/2016 343.30p 348.36p 338.70p 341.60p 446999
12/09/2016 338.10p 340.20p 334.00p 338.30p 352334
09/09/2016 348.40p 357.30p 337.70p 339.60p 199718
08/09/2016 353.10p 353.10p 345.60p 349.40p 236721
07/09/2016 345.90p 347.40p 341.20p 346.20p 458573
06/09/2016 346.40p 347.20p 342.30p 343.40p 382693
05/09/2016 345.50p 345.50p 339.80p 343.80p 176473
02/09/2016 338.80p 344.80p 336.10p 340.80p 439268
01/09/2016 335.10p 337.90p 332.60p 336.80p 189832
31/08/2016 337.50p 340.70p 332.40p 335.00p 261409
30/08/2016 343.60p 346.00p 339.20p 339.20p 258961
26/08/2016 341.60p 343.20p 336.90p 341.90p 223715
25/08/2016 338.60p 341.20p 336.00p 341.10p 222795
24/08/2016 336.50p 343.20p 333.80p 337.00p 307211
23/08/2016 338.40p 340.78p 335.49p 336.00p 365254
22/08/2016 339.70p 343.30p 336.90p 338.20p 228323
19/08/2016 342.50p 342.60p 337.60p 338.20p 561503
18/08/2016 341.10p 347.90p 339.70p 341.60p 291050
17/08/2016 347.20p 354.90p 346.30p 346.70p 328840
16/08/2016 354.20p 354.20p 347.20p 348.20p 289124
15/08/2016 354.80p 357.00p 347.30p 350.20p 375106
12/08/2016 349.20p 355.00p 344.94p 353.20p 323709
11/08/2016 343.30p 348.60p 341.10p 348.60p 240321
10/08/2016 350.60p 353.98p 348.60p 349.10p 285225
09/08/2016 343.90p 352.70p 343.50p 352.20p 469400
08/08/2016 342.90p 346.20p 339.60p 342.00p 405869
05/08/2016 342.10p 344.90p 341.40p 343.20p 348916
04/08/2016 340.90p 346.00p 339.00p 342.40p 350935
03/08/2016 336.90p 343.00p 332.00p 342.10p 412619
02/08/2016 333.10p 333.70p 326.50p 332.00p 498940
01/08/2016 340.90p 340.90p 334.00p 334.70p 518760
29/07/2016 335.50p 340.80p 334.30p 339.70p 355100
28/07/2016 335.80p 337.80p 330.00p 336.60p 2706443
27/07/2016 325.90p 333.40p 324.70p 333.20p 1462082
26/07/2016 329.40p 329.40p 322.30p 324.00p 503928
25/07/2016 324.90p 324.90p 319.10p 321.10p 361779
22/07/2016 320.20p 323.04p 318.90p 320.00p 414906
21/07/2016 322.20p 323.60p 318.90p 319.70p 328090
20/07/2016 322.10p 324.34p 320.90p 320.90p 336656
19/07/2016 324.70p 325.10p 319.40p 322.60p 275204
18/07/2016 324.00p 326.80p 322.70p 323.80p 304044
15/07/2016 321.70p 321.90p 319.00p 321.90p 383658
14/07/2016 327.10p 327.20p 319.30p 321.90p 412959
13/07/2016 325.50p 326.57p 321.20p 323.70p 477654
12/07/2016 324.40p 327.50p 323.53p 325.20p 410220
11/07/2016 323.10p 327.20p 321.70p 327.20p 1090932
08/07/2016 319.40p 323.81p 317.20p 320.40p 1045006
07/07/2016 319.00p 323.70p 319.00p 319.30p 429371
06/07/2016 332.90p 332.90p 314.50p 319.00p 452712
05/07/2016 322.10p 327.30p 318.30p 323.60p 408161
04/07/2016 331.60p 332.98p 324.60p 324.90p 281477
01/07/2016 329.20p 331.60p 322.60p 328.20p 402938
30/06/2016 325.40p 329.20p 321.30p 328.70p 516987
29/06/2016 317.00p 329.00p 317.00p 325.50p 637231
28/06/2016 323.40p 325.60p 312.80p 317.80p 839317
27/06/2016 319.70p 324.50p 315.00p 318.40p 652081
24/06/2016 297.00p 333.80p 295.00p 323.10p 1676329
23/06/2016 343.30p 343.30p 335.00p 339.90p 528045
22/06/2016 343.50p 343.50p 334.80p 340.60p 275461
21/06/2016 343.20p 343.20p 333.20p 337.80p 309188
20/06/2016 330.20p 340.30p 328.90p 337.70p 315876
17/06/2016 314.90p 325.30p 314.90p 322.60p 561681
16/06/2016 328.80p 328.80p 317.30p 318.80p 583933
15/06/2016 330.30p 330.30p 323.30p 324.40p 335410
14/06/2016 327.50p 329.90p 320.40p 323.00p 625731
13/06/2016 335.10p 343.07p 331.10p 331.80p 222809
10/06/2016 327.00p 342.70p 326.50p 340.80p 474970
09/06/2016 329.10p 338.20p 326.50p 335.40p 347192
08/06/2016 330.80p 334.70p 328.40p 332.80p 220190
07/06/2016 337.90p 342.30p 332.30p 335.00p 295612
06/06/2016 338.10p 340.08p 327.50p 336.70p 325772
03/06/2016 334.20p 338.48p 325.07p 331.00p 324119
02/06/2016 344.40p 345.80p 338.00p 340.50p 678351
01/06/2016 340.60p 350.60p 340.60p 344.10p 321011
31/05/2016 339.80p 352.39p 339.80p 350.20p 528350
27/05/2016 348.40p 349.70p 339.23p 348.90p 160354
26/05/2016 338.10p 350.50p 338.10p 348.90p 228227
25/05/2016 337.10p 350.30p 337.10p 347.80p 241016
24/05/2016 325.70p 340.30p 325.50p 340.30p 231494
23/05/2016 329.50p 331.60p 326.80p 329.90p 252541
20/05/2016 327.90p 328.30p 322.46p 326.00p 149203
19/05/2016 325.70p 328.40p 323.54p 325.60p 237703
18/05/2016 327.20p 329.40p 323.60p 327.00p 257195
17/05/2016 322.30p 325.30p 317.45p 322.80p 224251
16/05/2016 319.50p 319.50p 312.70p 315.60p 127887
13/05/2016 314.80p 319.80p 314.80p 316.20p 160999
12/05/2016 317.40p 320.00p 311.90p 316.00p 138067
11/05/2016 326.70p 326.70p 316.10p 317.60p 152587
10/05/2016 320.20p 326.70p 320.20p 321.20p 331625
09/05/2016 325.70p 325.70p 318.00p 320.00p 392554
06/05/2016 324.70p 325.20p 316.80p 316.80p 323067
05/05/2016 310.70p 319.90p 310.70p 316.80p 185335
04/05/2016 326.70p 326.70p 314.90p 315.20p 227251
03/05/2016 323.50p 326.90p 315.60p 318.10p 219230
29/04/2016 329.80p 330.20p 321.00p 321.90p 133542
28/04/2016 326.50p 327.50p 321.60p 327.50p 133725
27/04/2016 328.50p 329.60p 324.90p 326.00p 180296
26/04/2016 315.40p 329.70p 315.40p 328.20p 156753
25/04/2016 315.40p 326.10p 315.40p 323.40p 176424
22/04/2016 317.40p 321.50p 316.54p 319.90p 109467
21/04/2016 317.20p 323.80p 317.10p 320.10p 193616
20/04/2016 329.80p 329.80p 317.60p 325.10p 359908
19/04/2016 319.80p 330.00p 314.66p 324.10p 355310
18/04/2016 315.50p 316.00p 309.10p 313.30p 286198
15/04/2016 312.50p 315.20p 304.90p 312.40p 293516
14/04/2016 310.80p 314.20p 307.72p 312.00p 453416
13/04/2016 307.00p 318.80p 302.03p 318.00p 805278
12/04/2016 308.40p 308.40p 299.20p 301.20p 137603
11/04/2016 308.90p 308.90p 299.00p 301.00p 257593
08/04/2016 301.20p 304.80p 300.10p 302.00p 235042
07/04/2016 302.50p 303.90p 299.40p 299.90p 173894
06/04/2016 290.30p 301.60p 290.30p 300.00p 235096
05/04/2016 298.00p 298.70p 294.80p 295.00p 235764
04/04/2016 297.70p 301.80p 295.00p 296.40p 322334
01/04/2016 297.90p 298.00p 288.20p 296.80p 618728
31/03/2016 312.00p 312.00p 301.82p 302.10p 314912
30/03/2016 308.20p 309.00p 304.80p 309.00p 183753
29/03/2016 304.80p 310.00p 302.70p 303.50p 253757
24/03/2016 306.10p 309.70p 304.69p 304.90p 251359
23/03/2016 311.20p 311.20p 305.60p 309.60p 395717
22/03/2016 299.80p 304.90p 299.30p 304.10p 205688
21/03/2016 302.60p 305.10p 301.10p 303.70p 282123
18/03/2016 296.00p 304.80p 292.80p 304.80p 3745044
17/03/2016 291.90p 295.50p 286.60p 295.40p 266783
16/03/2016 304.40p 304.40p 293.50p 295.70p 453394
15/03/2016 294.70p 302.60p 294.64p 299.40p 403050

*Close Price adjusted for both dividends and splits