PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/06/2011 364.80p 368.48p 357.50p 362.00p 151488
15/06/2011 375.60p 375.60p 366.00p 368.00p 120775
14/06/2011 372.10p 377.40p 372.10p 374.90p 100084
13/06/2011 376.00p 378.73p 370.20p 373.40p 110927
10/06/2011 373.00p 377.60p 370.00p 377.00p 93501
09/06/2011 372.20p 377.40p 369.40p 376.60p 152261
08/06/2011 386.70p 386.70p 369.50p 369.80p 465251
07/06/2011 383.60p 389.30p 380.10p 387.90p 291545
06/06/2011 371.60p 388.10p 371.60p 385.00p 523472
03/06/2011 373.90p 375.00p 369.20p 375.00p 175993
02/06/2011 362.60p 370.63p 358.40p 369.20p 191978
01/06/2011 361.80p 371.10p 354.48p 363.00p 345600
31/05/2011 352.70p 364.40p 352.40p 364.00p 382111
27/05/2011 346.50p 355.00p 345.80p 353.60p 207692
26/05/2011 344.70p 346.40p 343.10p 345.90p 90976
25/05/2011 334.60p 343.80p 332.70p 342.60p 227329
24/05/2011 334.90p 334.90p 328.85p 334.10p 307158
23/05/2011 325.80p 331.10p 325.80p 328.20p 189018
20/05/2011 332.00p 333.30p 329.80p 331.00p 80922
19/05/2011 330.00p 331.01p 327.30p 329.50p 100403
18/05/2011 330.90p 330.90p 322.70p 328.10p 113020
17/05/2011 327.50p 330.60p 323.10p 327.40p 215370
16/05/2011 324.00p 332.10p 322.70p 327.90p 133902
13/05/2011 327.40p 329.40p 324.70p 328.70p 478478
12/05/2011 325.40p 326.80p 324.00p 324.10p 130209
11/05/2011 330.80p 330.80p 324.40p 324.90p 340984
10/05/2011 329.70p 331.20p 326.00p 329.70p 139554
09/05/2011 330.80p 332.20p 327.90p 329.80p 57363
06/05/2011 328.80p 333.40p 328.80p 331.30p 134769
05/05/2011 327.40p 330.60p 325.45p 330.60p 243368
04/05/2011 327.00p 333.00p 327.00p 329.10p 190693
03/05/2011 326.90p 334.50p 326.90p 329.60p 227704
28/04/2011 329.50p 330.00p 324.40p 327.80p 251967
27/04/2011 329.10p 331.30p 324.30p 326.70p 109298
26/04/2011 327.80p 333.00p 325.25p 331.60p 170945
21/04/2011 329.90p 334.70p 322.40p 329.60p 562969
20/04/2011 334.70p 337.84p 326.50p 327.70p 253312
19/04/2011 330.70p 334.00p 327.10p 332.20p 90090
18/04/2011 335.00p 339.30p 327.40p 331.50p 105904
15/04/2011 326.30p 343.70p 321.48p 339.10p 349816
14/04/2011 330.00p 330.00p 317.60p 328.00p 424914
13/04/2011 345.10p 345.70p 341.00p 341.30p 132663
12/04/2011 344.00p 344.00p 340.78p 342.30p 178268
11/04/2011 343.00p 346.09p 340.66p 345.20p 118564
08/04/2011 345.10p 345.60p 340.00p 340.80p 84457
07/04/2011 345.70p 347.20p 339.90p 343.00p 174990
06/04/2011 343.00p 348.00p 340.60p 345.10p 113193
05/04/2011 339.20p 342.40p 339.20p 341.10p 70271
04/04/2011 339.40p 342.14p 336.00p 341.00p 249567
01/04/2011 330.80p 344.50p 328.40p 342.80p 1104298
31/03/2011 327.00p 333.00p 324.00p 326.50p 402949
30/03/2011 330.70p 330.75p 326.40p 328.40p 253830
29/03/2011 329.10p 332.46p 326.20p 326.20p 159009
28/03/2011 327.80p 330.00p 327.00p 327.90p 140488
25/03/2011 328.70p 329.00p 324.80p 327.80p 91947
24/03/2011 323.90p 327.30p 320.24p 325.40p 149481
23/03/2011 327.50p 327.50p 317.10p 320.50p 263950
22/03/2011 329.80p 332.50p 323.70p 325.30p 171089
21/03/2011 322.30p 328.10p 318.40p 327.90p 213395
18/03/2011 327.50p 334.10p 320.42p 322.30p 397843
17/03/2011 328.40p 339.20p 324.90p 326.00p 371031
16/03/2011 329.30p 336.20p 324.20p 328.40p 181516
15/03/2011 328.50p 332.10p 323.00p 330.20p 431330
14/03/2011 333.70p 341.90p 331.90p 332.60p 695541
11/03/2011 331.10p 339.00p 330.80p 337.00p 245350
10/03/2011 340.30p 340.30p 329.60p 331.60p 227632
09/03/2011 346.00p 347.30p 341.10p 341.40p 218591
08/03/2011 348.00p 348.10p 340.70p 347.40p 538611
07/03/2011 350.00p 352.00p 345.50p 345.50p 511978
04/03/2011 351.20p 361.90p 349.00p 350.00p 244684
03/03/2011 351.60p 355.00p 349.50p 350.20p 232784
02/03/2011 342.20p 351.90p 342.20p 351.90p 183505
01/03/2011 347.20p 350.43p 345.57p 346.10p 217982
28/02/2011 341.10p 353.96p 340.92p 348.50p 244475
25/02/2011 342.90p 347.40p 341.05p 343.30p 68038
24/02/2011 340.00p 342.50p 330.00p 335.30p 572819
23/02/2011 345.50p 348.80p 340.00p 340.00p 99533
22/02/2011 348.70p 350.90p 346.37p 350.90p 58948
21/02/2011 345.20p 358.90p 345.20p 353.00p 62115
18/02/2011 352.20p 357.30p 348.50p 355.20p 50007
17/02/2011 353.30p 357.60p 351.40p 353.60p 149554
16/02/2011 355.00p 358.00p 353.38p 355.60p 102474
15/02/2011 348.10p 355.00p 347.60p 352.70p 64203
14/02/2011 355.00p 355.00p 345.00p 346.00p 170119
11/02/2011 351.00p 355.40p 344.47p 353.00p 334114
10/02/2011 351.00p 356.80p 351.00p 352.50p 224009
09/02/2011 358.20p 363.46p 355.00p 355.40p 209138
08/02/2011 358.60p 362.16p 358.00p 360.70p 130001
07/02/2011 357.90p 363.00p 357.00p 361.70p 169921
04/02/2011 360.00p 362.30p 355.10p 360.20p 252330
03/02/2011 357.40p 363.50p 357.40p 362.30p 133283
02/02/2011 363.00p 363.00p 358.00p 360.00p 316861
01/02/2011 362.00p 363.50p 358.00p 362.00p 169661
31/01/2011 360.00p 365.70p 359.93p 362.10p 950883
28/01/2011 367.00p 370.30p 362.50p 367.10p 396462
27/01/2011 368.40p 368.40p 361.00p 365.10p 548723
26/01/2011 349.90p 368.50p 349.90p 368.50p 536156
25/01/2011 376.00p 379.60p 340.00p 352.60p 1980615
24/01/2011 368.50p 379.70p 367.75p 379.20p 555198
21/01/2011 379.60p 386.40p 369.00p 370.00p 202111
20/01/2011 396.00p 396.00p 375.00p 376.00p 4134824
19/01/2011 396.10p 397.53p 390.00p 391.40p 167170
18/01/2011 401.10p 402.50p 394.90p 398.00p 441272
17/01/2011 401.70p 404.90p 393.44p 401.10p 463138
14/01/2011 400.00p 404.00p 395.10p 397.90p 69842
13/01/2011 400.50p 402.30p 397.30p 402.30p 61127
12/01/2011 404.00p 404.00p 396.50p 401.70p 794680
11/01/2011 405.10p 406.50p 399.30p 404.00p 95948
10/01/2011 399.40p 405.53p 393.40p 400.30p 43963
07/01/2011 394.20p 402.90p 394.20p 400.00p 172246
06/01/2011 399.70p 400.90p 391.20p 398.70p 84003
05/01/2011 390.10p 404.50p 390.10p 401.10p 82068
04/01/2011 401.80p 403.60p 397.10p 401.00p 104345
31/12/2010 398.60p 404.30p 398.60p 400.70p 26692
30/12/2010 403.00p 406.90p 390.10p 397.30p 45465
29/12/2010 402.70p 402.70p 391.20p 401.70p 79445
24/12/2010 402.30p 404.75p 395.30p 395.30p 11818
23/12/2010 400.40p 405.00p 397.80p 402.00p 139728
22/12/2010 397.10p 403.00p 397.00p 401.00p 264986
21/12/2010 392.20p 396.40p 392.20p 396.40p 40815
20/12/2010 400.00p 400.00p 390.00p 392.00p 196081
17/12/2010 392.20p 396.60p 390.10p 392.90p 365777
16/12/2010 395.40p 397.70p 392.20p 397.70p 134299
15/12/2010 394.90p 396.00p 386.66p 393.90p 143052
14/12/2010 390.00p 396.10p 387.40p 394.30p 129057
13/12/2010 388.40p 399.00p 386.50p 392.90p 224475
10/12/2010 386.90p 390.00p 386.00p 389.00p 147857
09/12/2010 390.00p 390.00p 378.06p 385.50p 149453
08/12/2010 400.70p 402.03p 386.80p 393.00p 133787
07/12/2010 409.00p 410.00p 396.10p 399.00p 229572
06/12/2010 390.30p 410.00p 384.40p 409.00p 304183
03/12/2010 393.80p 393.80p 387.20p 391.00p 86421
02/12/2010 375.10p 393.60p 375.10p 393.60p 114291
01/12/2010 384.80p 385.30p 380.50p 383.00p 148813
30/11/2010 380.00p 388.00p 379.80p 382.50p 96020
29/11/2010 381.90p 384.20p 376.10p 381.20p 53936
26/11/2010 379.10p 383.01p 374.40p 382.40p 147111
25/11/2010 374.80p 385.00p 374.80p 382.20p 201918
24/11/2010 373.60p 378.60p 373.30p 375.90p 344330
23/11/2010 377.80p 377.80p 371.66p 373.20p 196085
22/11/2010 379.30p 387.00p 375.11p 377.00p 219765
19/11/2010 386.90p 387.00p 381.80p 382.50p 77741
18/11/2010 388.20p 388.20p 384.00p 385.20p 202853
17/11/2010 384.80p 389.53p 384.80p 388.00p 36232
16/11/2010 387.60p 389.07p 377.32p 386.10p 79438
15/11/2010 389.20p 390.00p 380.93p 385.00p 234144
12/11/2010 384.80p 392.80p 382.80p 387.80p 111233
11/11/2010 387.00p 392.65p 386.40p 386.50p 175231
10/11/2010 393.10p 395.50p 386.49p 391.50p 114851
09/11/2010 393.60p 393.70p 385.54p 388.50p 122329
08/11/2010 396.00p 396.00p 389.15p 394.00p 168026
05/11/2010 393.70p 398.20p 392.82p 396.00p 224524
04/11/2010 390.20p 396.70p 390.20p 395.00p 324062
03/11/2010 403.50p 406.80p 389.90p 394.10p 417566
02/11/2010 401.90p 404.00p 395.30p 401.50p 100642
01/11/2010 400.00p 404.90p 395.00p 398.90p 203185
29/10/2010 402.50p 404.00p 396.00p 403.00p 241043
28/10/2010 395.00p 402.50p 392.02p 402.50p 391408
27/10/2010 386.90p 403.50p 385.60p 398.70p 390832
26/10/2010 385.70p 395.20p 376.40p 390.70p 247833
25/10/2010 384.20p 390.00p 379.80p 385.50p 1049752
22/10/2010 379.30p 383.90p 375.40p 382.00p 258532
21/10/2010 374.00p 379.00p 370.55p 376.00p 334323
20/10/2010 381.50p 381.50p 368.60p 370.00p 325986
19/10/2010 375.90p 382.00p 372.50p 375.90p 213076
18/10/2010 376.00p 376.80p 372.00p 372.40p 105506
15/10/2010 373.80p 375.20p 371.00p 373.20p 188403
14/10/2010 376.40p 380.30p 372.00p 374.00p 202245
13/10/2010 375.70p 381.50p 372.00p 375.00p 237908
12/10/2010 375.00p 380.17p 374.40p 378.00p 80402
11/10/2010 374.00p 383.00p 373.10p 379.00p 244469
08/10/2010 380.20p 380.20p 376.70p 376.70p 56183
07/10/2010 380.70p 381.89p 375.90p 379.90p 238107
06/10/2010 371.00p 381.50p 371.00p 376.40p 69171
05/10/2010 368.00p 375.70p 368.00p 374.40p 89700
04/10/2010 367.70p 376.20p 364.40p 370.20p 110730
01/10/2010 370.30p 375.60p 369.80p 372.10p 108721
30/09/2010 372.00p 372.85p 363.80p 367.00p 179811
29/09/2010 372.60p 376.00p 366.50p 373.00p 277079
28/09/2010 364.80p 373.10p 363.60p 369.30p 160382
27/09/2010 370.00p 381.30p 362.20p 364.00p 291926
24/09/2010 362.60p 366.70p 359.97p 364.80p 155225
23/09/2010 364.90p 370.00p 358.00p 360.30p 167061
22/09/2010 380.00p 382.20p 363.80p 366.80p 312391
21/09/2010 349.90p 382.70p 345.30p 382.20p 729116
20/09/2010 344.30p 349.10p 342.00p 347.10p 122579
17/09/2010 341.40p 349.60p 337.60p 344.60p 587321
16/09/2010 337.20p 343.90p 337.20p 341.50p 71606
15/09/2010 340.10p 344.40p 337.71p 342.40p 567949
14/09/2010 342.10p 344.90p 339.53p 342.70p 271729
13/09/2010 337.00p 346.25p 328.87p 345.00p 200235
10/09/2010 328.00p 331.47p 325.00p 329.10p 369855
09/09/2010 330.20p 334.30p 326.00p 326.80p 172498
08/09/2010 327.80p 337.00p 326.60p 326.60p 195935
07/09/2010 330.00p 331.10p 325.60p 330.80p 76019
06/09/2010 329.90p 329.90p 326.50p 329.20p 58462
03/09/2010 332.00p 332.00p 320.00p 326.60p 125339
02/09/2010 329.90p 331.20p 322.00p 329.10p 196443
01/09/2010 327.00p 329.10p 322.48p 327.20p 172408
31/08/2010 325.00p 326.80p 323.00p 326.80p 249902

*Close Price adjusted for both dividends and splits