PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2012 298.10p 302.40p 296.30p 296.80p 519325
27/03/2012 302.00p 309.60p 298.70p 301.30p 988369
26/03/2012 324.40p 334.10p 322.90p 334.10p 247997
23/03/2012 319.50p 325.00p 316.70p 324.70p 170298
22/03/2012 319.30p 320.00p 312.12p 317.50p 273983
21/03/2012 319.40p 319.80p 317.00p 319.50p 209725
20/03/2012 317.50p 319.60p 315.00p 317.00p 302096
19/03/2012 318.90p 321.00p 316.30p 317.00p 333258
16/03/2012 315.40p 321.10p 313.60p 320.00p 1588539
15/03/2012 320.20p 324.90p 313.06p 316.30p 409432
14/03/2012 321.60p 323.00p 314.50p 321.80p 152550
13/03/2012 309.30p 319.40p 305.99p 319.00p 145060
12/03/2012 306.70p 310.30p 303.90p 308.80p 77614
09/03/2012 310.60p 311.70p 306.93p 308.20p 83011
08/03/2012 306.60p 311.70p 304.30p 309.20p 180758
07/03/2012 301.00p 308.00p 299.80p 306.70p 58434
06/03/2012 304.80p 305.20p 299.55p 300.10p 316822
05/03/2012 307.30p 307.60p 300.81p 304.40p 390285
02/03/2012 312.20p 312.20p 306.61p 307.00p 772372
01/03/2012 311.30p 312.70p 310.00p 311.00p 409248
29/02/2012 313.10p 313.10p 309.50p 310.00p 534437
28/02/2012 310.50p 312.50p 308.28p 310.20p 334094
27/02/2012 302.90p 312.20p 302.90p 310.40p 144494
24/02/2012 312.80p 312.80p 309.10p 310.90p 241005
23/02/2012 309.30p 313.70p 308.00p 310.00p 916393
22/02/2012 310.90p 314.30p 308.50p 308.50p 254266
21/02/2012 316.20p 316.20p 307.50p 311.40p 642852
20/02/2012 313.30p 322.00p 310.10p 314.60p 159277
17/02/2012 320.00p 321.50p 315.31p 321.50p 184329
16/02/2012 315.20p 319.40p 309.90p 317.40p 213930
15/02/2012 317.90p 319.90p 314.80p 318.00p 180253
14/02/2012 316.30p 319.57p 313.02p 315.20p 151467
13/02/2012 317.50p 319.40p 312.70p 317.70p 234105
10/02/2012 314.00p 316.50p 310.90p 315.30p 458473
09/02/2012 312.00p 319.90p 312.00p 313.80p 156822
08/02/2012 311.40p 316.50p 310.00p 312.00p 195431
07/02/2012 312.20p 313.80p 306.30p 311.10p 274412
06/02/2012 314.50p 317.30p 306.20p 312.40p 296328
03/02/2012 310.40p 315.80p 307.40p 315.80p 320888
02/02/2012 311.40p 314.80p 308.00p 311.60p 215802
01/02/2012 304.90p 314.00p 304.00p 312.40p 536606
31/01/2012 300.00p 306.60p 300.00p 305.20p 540583
30/01/2012 298.70p 306.40p 298.58p 301.00p 479760
27/01/2012 296.40p 308.90p 296.40p 301.00p 232869
26/01/2012 293.10p 309.30p 282.49p 303.10p 414125
25/01/2012 295.90p 296.00p 284.57p 285.00p 2259742
24/01/2012 300.10p 301.91p 284.88p 296.00p 864911
23/01/2012 316.00p 319.90p 311.00p 311.00p 153801
20/01/2012 321.60p 321.60p 313.92p 316.00p 436202
19/01/2012 314.80p 320.10p 313.90p 319.00p 317568
18/01/2012 312.00p 315.22p 308.00p 310.00p 208777
17/01/2012 322.20p 322.20p 312.60p 312.60p 232528
16/01/2012 319.30p 321.80p 317.30p 320.00p 122026
13/01/2012 323.30p 325.50p 320.00p 320.00p 219741
12/01/2012 325.00p 325.00p 323.68p 323.80p 117402
11/01/2012 324.40p 329.48p 323.80p 324.00p 323502
10/01/2012 333.00p 335.00p 324.10p 324.10p 914705
09/01/2012 335.20p 335.50p 327.62p 329.50p 138675
06/01/2012 334.00p 337.10p 331.10p 335.50p 256253
05/01/2012 346.60p 350.00p 332.70p 333.40p 2492366
04/01/2012 359.70p 369.70p 343.00p 347.00p 114371
03/01/2012 354.20p 359.40p 351.80p 359.40p 101760
30/12/2011 349.50p 351.40p 347.80p 350.00p 17763
29/12/2011 346.60p 346.60p 334.20p 343.40p 40702
28/12/2011 343.80p 347.00p 340.10p 344.90p 12779
23/12/2011 346.00p 351.23p 340.30p 341.80p 8441
22/12/2011 335.10p 343.82p 335.10p 342.50p 145021
21/12/2011 343.20p 346.80p 335.10p 335.10p 48455
20/12/2011 342.50p 342.50p 334.50p 342.50p 134324
19/12/2011 336.10p 338.28p 332.90p 335.60p 121930
16/12/2011 334.70p 341.00p 334.70p 338.30p 439335
15/12/2011 321.00p 333.50p 321.00p 333.50p 465047
14/12/2011 324.00p 333.00p 324.00p 332.00p 870092
13/12/2011 323.00p 326.50p 320.00p 325.50p 188717
12/12/2011 315.10p 320.50p 313.20p 318.30p 99926
09/12/2011 308.70p 319.29p 306.52p 313.30p 245686
08/12/2011 302.00p 320.00p 285.70p 308.70p 1048214
07/12/2011 356.90p 356.90p 341.60p 344.70p 163375
06/12/2011 347.60p 352.80p 344.14p 348.30p 45763
05/12/2011 360.10p 364.70p 348.20p 349.90p 121131
02/12/2011 355.40p 363.10p 355.30p 356.90p 60996
01/12/2011 361.70p 363.80p 351.10p 353.90p 158333
30/11/2011 345.00p 360.90p 342.60p 359.10p 247016
29/11/2011 351.50p 358.60p 347.80p 349.10p 73809
28/11/2011 336.20p 350.20p 336.20p 350.20p 87416
25/11/2011 337.10p 343.10p 330.30p 336.00p 361060
24/11/2011 345.30p 351.86p 331.80p 332.00p 157291
23/11/2011 357.90p 366.20p 346.80p 351.00p 176622
22/11/2011 369.20p 372.90p 360.70p 360.70p 459939
21/11/2011 370.00p 371.70p 357.20p 369.00p 150252
18/11/2011 365.10p 372.00p 365.10p 372.00p 131370
17/11/2011 366.30p 374.20p 366.30p 369.00p 127056
16/11/2011 370.60p 373.30p 365.20p 371.00p 56323
15/11/2011 368.30p 369.00p 364.80p 369.00p 82058
14/11/2011 377.00p 377.59p 369.80p 372.00p 47336
11/11/2011 369.90p 377.60p 369.40p 372.10p 82807
10/11/2011 365.20p 376.00p 365.20p 370.80p 42572
09/11/2011 373.90p 373.90p 363.70p 372.00p 154184
08/11/2011 365.40p 374.50p 360.00p 367.60p 115012
07/11/2011 369.00p 369.00p 362.00p 365.60p 76590
04/11/2011 367.40p 371.20p 359.70p 367.90p 65777
03/11/2011 355.10p 369.00p 355.10p 367.70p 63630
02/11/2011 363.30p 368.30p 358.60p 360.90p 43437
01/11/2011 365.10p 369.20p 360.20p 362.80p 68981
31/10/2011 370.60p 374.90p 365.30p 368.00p 71981
28/10/2011 367.40p 374.20p 365.30p 374.20p 67358
27/10/2011 367.30p 368.10p 360.50p 368.10p 66485
26/10/2011 358.90p 363.60p 355.20p 362.00p 27009
25/10/2011 357.00p 363.00p 357.00p 360.80p 54214
24/10/2011 355.80p 359.10p 355.00p 356.90p 34777
21/10/2011 352.50p 360.10p 352.50p 355.00p 102246
20/10/2011 356.90p 359.70p 351.70p 352.30p 278263
19/10/2011 354.80p 359.70p 353.40p 359.10p 41092
18/10/2011 351.30p 354.00p 349.27p 352.00p 33939
17/10/2011 350.60p 355.00p 345.80p 352.30p 45652
14/10/2011 347.80p 352.20p 344.50p 348.00p 137129
13/10/2011 339.90p 346.70p 339.77p 346.70p 74019
12/10/2011 339.60p 339.60p 334.20p 337.60p 206961
11/10/2011 338.20p 344.10p 334.13p 336.60p 94735
10/10/2011 332.90p 338.63p 328.50p 338.60p 122172
07/10/2011 324.70p 329.11p 321.10p 327.70p 93758
06/10/2011 321.40p 325.10p 320.70p 323.30p 308859
05/10/2011 329.70p 329.70p 320.00p 320.90p 108391
04/10/2011 330.10p 335.40p 322.30p 323.10p 67047
03/10/2011 320.60p 334.80p 320.50p 334.80p 53783
30/09/2011 330.80p 337.40p 328.00p 328.90p 214567
29/09/2011 332.30p 335.73p 331.30p 335.30p 55518
28/09/2011 332.00p 335.33p 329.10p 332.60p 35218
27/09/2011 339.00p 342.80p 332.40p 333.40p 104270
26/09/2011 335.20p 343.10p 327.13p 339.20p 3005430
23/09/2011 330.60p 335.00p 329.50p 331.80p 113938
22/09/2011 329.80p 332.20p 329.00p 330.00p 75973
21/09/2011 334.70p 335.11p 329.00p 330.90p 87594
20/09/2011 328.20p 339.10p 327.90p 334.80p 63641
19/09/2011 333.00p 339.80p 326.90p 336.70p 139029
16/09/2011 336.90p 343.60p 332.90p 335.80p 216026
15/09/2011 335.50p 338.00p 328.00p 335.90p 89134
14/09/2011 331.50p 333.23p 328.70p 331.80p 204997
13/09/2011 335.00p 335.00p 324.30p 329.50p 158757
12/09/2011 340.10p 343.50p 330.20p 332.10p 92045
09/09/2011 356.30p 359.90p 345.20p 345.90p 104334
08/09/2011 362.90p 364.70p 355.80p 359.50p 96704
07/09/2011 362.00p 364.20p 354.10p 361.60p 149098
06/09/2011 357.50p 361.10p 354.80p 359.50p 402770
05/09/2011 355.60p 360.00p 355.00p 357.00p 183620
02/09/2011 359.80p 360.00p 354.50p 357.20p 711151
01/09/2011 354.30p 360.00p 352.40p 360.00p 337061
31/08/2011 350.50p 356.00p 350.10p 352.40p 322665
30/08/2011 344.00p 351.00p 337.10p 348.70p 61565
26/08/2011 350.80p 350.80p 338.80p 340.90p 115427
25/08/2011 345.90p 351.00p 343.40p 346.70p 55144
24/08/2011 348.60p 351.00p 345.00p 346.00p 65857
23/08/2011 349.60p 351.00p 340.00p 350.00p 180320
22/08/2011 341.60p 353.00p 341.30p 348.10p 45229
19/08/2011 342.80p 353.00p 341.80p 348.60p 118887
18/08/2011 348.30p 358.40p 341.10p 348.70p 196605
17/08/2011 359.80p 359.99p 350.00p 354.40p 56839
16/08/2011 352.80p 358.80p 352.70p 354.60p 244135
15/08/2011 359.90p 359.90p 350.00p 351.80p 66855
12/08/2011 356.20p 361.00p 351.31p 353.00p 237027
11/08/2011 350.60p 357.30p 343.00p 351.00p 217676
10/08/2011 355.10p 359.90p 340.00p 342.40p 191932
09/08/2011 361.60p 361.60p 345.00p 358.60p 361897
08/08/2011 348.00p 364.30p 346.90p 360.70p 388927
05/08/2011 359.90p 359.90p 345.00p 349.20p 125519
04/08/2011 370.90p 373.80p 355.00p 362.90p 225415
03/08/2011 371.30p 376.50p 364.70p 369.60p 84757
02/08/2011 373.00p 379.60p 370.00p 373.60p 81679
01/08/2011 378.00p 379.10p 370.00p 375.00p 99941
29/07/2011 376.00p 382.00p 375.00p 377.50p 276056
28/07/2011 379.50p 380.70p 375.98p 377.00p 103503
27/07/2011 382.50p 382.50p 375.00p 377.00p 147463
26/07/2011 370.10p 386.90p 370.10p 377.30p 537358
25/07/2011 370.30p 379.90p 366.80p 377.00p 75759
22/07/2011 370.00p 380.00p 370.00p 380.00p 42884
21/07/2011 377.60p 380.00p 365.30p 380.00p 129670
20/07/2011 373.00p 379.40p 370.90p 379.40p 178672
19/07/2011 367.50p 370.50p 365.07p 370.00p 189110
18/07/2011 359.00p 370.00p 352.26p 370.00p 203105
15/07/2011 363.40p 368.70p 350.00p 360.10p 3984107
14/07/2011 364.10p 371.50p 351.00p 351.00p 221055
13/07/2011 375.00p 375.00p 366.90p 368.30p 216705
12/07/2011 370.70p 372.30p 362.29p 368.00p 85608
11/07/2011 372.20p 375.00p 369.40p 373.10p 69330
08/07/2011 373.00p 379.70p 373.00p 375.00p 84256
07/07/2011 378.50p 380.00p 373.40p 373.50p 51132
06/07/2011 373.40p 377.00p 369.20p 376.30p 113971
05/07/2011 362.00p 373.30p 362.00p 371.80p 92055
04/07/2011 357.60p 363.20p 355.50p 361.00p 45897
01/07/2011 357.40p 359.30p 355.00p 358.50p 108882
30/06/2011 356.40p 358.56p 352.10p 356.00p 133028
29/06/2011 354.50p 363.70p 354.30p 356.50p 170659
28/06/2011 357.60p 357.60p 353.20p 354.50p 94916
27/06/2011 354.90p 359.90p 354.90p 358.70p 130532
24/06/2011 354.80p 357.90p 352.10p 355.00p 168526
23/06/2011 355.00p 355.40p 347.26p 349.50p 355883
22/06/2011 353.60p 358.50p 351.50p 354.30p 326564
21/06/2011 363.20p 366.30p 350.70p 353.60p 311773
20/06/2011 367.60p 369.70p 360.40p 364.50p 325342
17/06/2011 379.40p 379.40p 364.20p 368.00p 561534

*Close Price adjusted for both dividends and splits