PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/08/2010 341.00p 347.50p 325.00p 326.80p 412638
26/08/2010 338.40p 342.50p 337.50p 339.10p 84209
25/08/2010 346.00p 350.00p 339.00p 339.80p 178387
24/08/2010 340.00p 354.50p 336.40p 349.60p 244603
23/08/2010 339.40p 346.60p 338.40p 341.50p 134758
20/08/2010 339.30p 340.00p 333.00p 336.60p 122634
19/08/2010 345.00p 345.00p 336.30p 338.00p 175525
18/08/2010 341.40p 344.10p 338.90p 342.00p 129715
17/08/2010 347.60p 350.00p 342.17p 349.20p 95521
16/08/2010 341.40p 345.90p 341.14p 343.50p 274450
13/08/2010 340.10p 349.40p 339.00p 343.00p 78024
12/08/2010 342.50p 348.20p 339.80p 348.00p 78627
11/08/2010 341.10p 346.30p 339.85p 340.00p 54956
10/08/2010 342.40p 346.13p 342.40p 345.40p 204771
09/08/2010 340.00p 342.00p 337.60p 341.60p 111125
06/08/2010 338.20p 344.00p 338.20p 339.20p 109752
05/08/2010 335.00p 341.00p 332.50p 340.20p 201513
04/08/2010 342.90p 342.90p 326.70p 332.30p 474018
03/08/2010 350.60p 350.60p 339.00p 340.50p 458969
02/08/2010 345.80p 349.80p 341.50p 349.80p 1276580
30/07/2010 347.80p 349.80p 328.50p 343.00p 315853
29/07/2010 354.50p 357.20p 346.00p 350.10p 144326
28/07/2010 349.40p 353.50p 341.00p 351.20p 1346215
27/07/2010 363.20p 363.20p 338.50p 343.90p 263967
26/07/2010 371.10p 373.20p 351.92p 360.00p 359952
23/07/2010 356.30p 372.00p 356.30p 367.00p 179318
22/07/2010 349.10p 366.90p 349.10p 361.60p 323178
21/07/2010 341.30p 356.30p 341.00p 354.90p 432787
20/07/2010 335.40p 339.80p 331.93p 339.40p 138334
19/07/2010 340.10p 344.34p 333.00p 335.00p 121877
16/07/2010 346.00p 346.40p 340.55p 342.20p 81632
15/07/2010 343.30p 346.49p 340.60p 342.20p 129521
14/07/2010 343.20p 345.00p 332.60p 341.80p 284853
13/07/2010 356.80p 356.80p 343.30p 344.10p 240372
12/07/2010 352.60p 352.60p 345.30p 349.00p 228934
09/07/2010 350.90p 352.40p 343.00p 350.00p 244400
08/07/2010 353.40p 353.40p 345.00p 347.50p 284024
07/07/2010 343.90p 356.45p 340.00p 351.00p 435862
06/07/2010 341.60p 344.30p 340.00p 342.90p 764878
05/07/2010 340.00p 344.30p 340.00p 343.00p 217090
02/07/2010 336.50p 344.30p 336.50p 341.00p 196582
01/07/2010 334.00p 344.00p 334.00p 339.50p 252333
30/06/2010 329.10p 348.89p 329.10p 341.80p 200742
29/06/2010 323.50p 341.20p 323.50p 332.40p 100708
28/06/2010 325.90p 330.00p 321.60p 329.90p 272579
25/06/2010 320.30p 328.20p 320.30p 326.10p 166633
24/06/2010 321.20p 328.50p 321.20p 323.30p 191165
23/06/2010 320.10p 325.00p 313.50p 324.90p 270224
22/06/2010 326.50p 326.50p 309.31p 317.90p 272572
21/06/2010 330.10p 331.00p 319.40p 324.10p 209755
18/06/2010 326.80p 330.80p 321.40p 328.00p 964804
17/06/2010 327.40p 327.40p 321.00p 324.60p 383417
16/06/2010 328.40p 332.00p 318.60p 330.90p 247061
15/06/2010 310.50p 332.30p 307.10p 330.60p 542787
14/06/2010 297.90p 309.50p 297.90p 309.50p 88983
11/06/2010 298.70p 304.10p 293.20p 301.80p 202760
10/06/2010 293.00p 297.07p 293.00p 296.00p 292736
09/06/2010 293.40p 298.50p 293.34p 296.50p 264724
08/06/2010 290.20p 298.30p 290.00p 295.00p 1672250
07/06/2010 293.80p 295.30p 288.10p 293.90p 51360
04/06/2010 288.00p 297.80p 286.67p 292.00p 122786
03/06/2010 304.50p 304.50p 287.50p 291.60p 746510
02/06/2010 289.00p 305.50p 289.00p 300.00p 259613
01/06/2010 292.00p 295.15p 277.00p 293.80p 156237
28/05/2010 296.90p 299.90p 289.20p 289.20p 234763
27/05/2010 289.50p 295.20p 284.50p 294.90p 178333
26/05/2010 280.10p 300.20p 280.10p 289.30p 262624
25/05/2010 274.00p 283.50p 274.00p 283.50p 463875
24/05/2010 275.10p 282.00p 275.10p 282.00p 174874
21/05/2010 277.10p 280.50p 272.10p 280.50p 225423
20/05/2010 282.40p 283.70p 274.50p 279.30p 140683
19/05/2010 280.00p 287.10p 275.00p 281.60p 976156
18/05/2010 284.60p 289.90p 280.00p 285.70p 167452
17/05/2010 289.00p 291.30p 283.90p 283.90p 163691
14/05/2010 292.00p 295.90p 288.00p 288.60p 343153
13/05/2010 295.90p 300.10p 292.10p 292.90p 190221
12/05/2010 290.20p 297.40p 286.50p 297.00p 191573
11/05/2010 283.10p 290.00p 279.69p 287.60p 1070214
10/05/2010 273.80p 284.90p 267.70p 284.90p 857191
07/05/2010 274.00p 274.00p 265.00p 267.00p 549695
06/05/2010 276.50p 281.10p 274.00p 278.10p 190397
05/05/2010 283.00p 289.00p 272.70p 279.50p 317534
04/05/2010 278.00p 287.20p 271.00p 280.20p 354502
30/04/2010 272.70p 278.10p 271.70p 274.20p 202361
29/04/2010 266.00p 271.10p 266.00p 269.60p 130886
28/04/2010 266.00p 271.80p 263.50p 266.70p 188853
27/04/2010 270.00p 272.40p 265.50p 265.50p 137731
26/04/2010 268.70p 276.40p 268.70p 269.60p 124733
23/04/2010 265.50p 274.20p 265.50p 269.10p 207433
22/04/2010 266.20p 270.40p 264.30p 267.50p 243005
21/04/2010 268.40p 268.90p 265.30p 266.40p 266729
20/04/2010 266.00p 270.00p 263.10p 267.90p 151664
19/04/2010 263.70p 270.20p 260.90p 269.00p 207184
16/04/2010 268.40p 270.60p 265.28p 269.40p 136367
15/04/2010 275.90p 275.90p 268.10p 270.00p 135641
14/04/2010 270.50p 273.30p 269.80p 270.00p 270964
13/04/2010 274.10p 280.62p 270.00p 270.80p 91328
12/04/2010 281.20p 281.20p 275.60p 277.10p 119301
09/04/2010 282.40p 283.00p 278.70p 280.50p 227530
08/04/2010 274.10p 283.70p 274.00p 278.80p 1078695
07/04/2010 279.00p 286.50p 274.60p 280.30p 327823
06/04/2010 276.30p 280.00p 270.00p 278.00p 786764
01/04/2010 271.30p 276.00p 270.00p 273.80p 594418
31/03/2010 274.10p 277.80p 267.80p 272.30p 1139091
30/03/2010 268.90p 278.00p 268.90p 272.00p 588793
29/03/2010 273.00p 273.45p 268.50p 270.00p 344404
26/03/2010 268.80p 277.50p 268.80p 271.50p 166879
25/03/2010 272.00p 274.26p 269.60p 270.00p 1502642
24/03/2010 268.60p 272.00p 268.00p 271.00p 337635
23/03/2010 260.00p 268.80p 259.20p 268.80p 382116
22/03/2010 270.00p 270.00p 257.50p 260.10p 354037
19/03/2010 274.30p 274.30p 260.40p 263.00p 545626
18/03/2010 279.80p 287.00p 270.90p 272.00p 175155
17/03/2010 278.00p 284.92p 273.40p 280.00p 159988
16/03/2010 283.00p 284.00p 277.60p 278.50p 107359
15/03/2010 287.90p 287.90p 281.80p 283.00p 296657
12/03/2010 291.60p 291.60p 285.41p 286.00p 172728
11/03/2010 287.60p 288.80p 284.00p 284.70p 306572
10/03/2010 284.80p 289.90p 284.80p 284.90p 140661
09/03/2010 283.10p 286.50p 281.10p 286.50p 64704
08/03/2010 283.30p 285.80p 283.30p 285.00p 27504
05/03/2010 284.70p 285.40p 278.10p 281.00p 129597
04/03/2010 286.00p 286.00p 280.60p 283.20p 107724
03/03/2010 287.00p 291.00p 279.50p 282.70p 230927
02/03/2010 291.60p 292.63p 286.50p 289.90p 217406
01/03/2010 288.00p 294.00p 283.00p 292.70p 223147
26/02/2010 276.90p 287.70p 275.26p 287.70p 322970
25/02/2010 273.10p 278.00p 270.13p 272.20p 168033
24/02/2010 266.20p 272.00p 264.70p 270.50p 223465
23/02/2010 275.20p 275.20p 271.00p 272.20p 177502
22/02/2010 273.60p 274.10p 271.80p 273.50p 104183
19/02/2010 275.20p 275.20p 273.00p 274.20p 187378
18/02/2010 272.10p 275.00p 268.56p 275.00p 152536
17/02/2010 270.00p 275.00p 266.12p 272.60p 479030
16/02/2010 268.60p 270.00p 265.00p 268.00p 131645
15/02/2010 266.90p 269.46p 264.00p 264.10p 50155
12/02/2010 270.00p 271.02p 260.90p 264.10p 551809
11/02/2010 260.00p 272.60p 259.47p 269.00p 430105
10/02/2010 254.00p 262.00p 254.00p 260.00p 232339
09/02/2010 256.70p 257.60p 254.00p 255.00p 124422
08/02/2010 256.80p 256.80p 253.14p 255.10p 189133
05/02/2010 254.10p 255.80p 250.00p 250.00p 372058
04/02/2010 256.10p 256.10p 251.50p 252.50p 338619
03/02/2010 257.50p 257.50p 253.00p 254.00p 269902
02/02/2010 245.10p 256.30p 245.10p 254.80p 180243
01/02/2010 245.70p 249.00p 244.00p 248.50p 1380354
29/01/2010 249.90p 250.60p 245.60p 246.00p 138107
28/01/2010 247.20p 251.10p 245.60p 247.00p 107042
27/01/2010 245.60p 253.79p 245.60p 247.00p 94196
26/01/2010 250.00p 259.90p 244.10p 250.00p 876968
25/01/2010 244.00p 251.80p 241.10p 247.00p 173079
22/01/2010 243.30p 246.70p 240.21p 243.00p 384719
21/01/2010 231.70p 241.50p 231.70p 241.50p 328281
20/01/2010 240.70p 242.72p 232.10p 234.80p 297560
19/01/2010 241.30p 249.00p 240.00p 243.20p 77098
18/01/2010 240.20p 244.47p 240.00p 242.00p 230166
15/01/2010 243.70p 249.80p 240.01p 242.40p 166059
14/01/2010 254.30p 254.30p 239.60p 243.50p 506495
13/01/2010 257.00p 257.00p 248.33p 248.50p 201746
12/01/2010 261.00p 263.00p 253.90p 255.70p 116592
11/01/2010 259.10p 263.70p 258.70p 262.10p 172546
08/01/2010 263.80p 265.00p 254.20p 262.40p 139459
07/01/2010 262.00p 265.00p 260.88p 262.00p 118537
06/01/2010 261.80p 262.00p 260.80p 261.10p 60935
05/01/2010 268.00p 268.00p 261.80p 262.00p 174832
04/01/2010 271.40p 271.40p 266.20p 268.00p 163354
31/12/2009 268.90p 270.00p 263.67p 270.00p 35892
30/12/2009 261.40p 268.20p 260.00p 268.20p 106040
29/12/2009 257.40p 261.90p 249.59p 261.80p 53137
24/12/2009 250.00p 258.00p 250.00p 257.40p 7830
23/12/2009 257.00p 257.00p 248.10p 253.50p 94915
22/12/2009 252.90p 255.20p 249.90p 251.20p 211270
21/12/2009 254.30p 255.80p 248.30p 250.00p 189137
18/12/2009 260.60p 264.40p 253.60p 256.40p 305285
17/12/2009 252.50p 263.60p 251.32p 260.00p 223252
16/12/2009 256.50p 260.00p 255.03p 260.00p 242947
15/12/2009 261.20p 262.07p 257.30p 259.00p 114775
14/12/2009 258.00p 260.40p 256.00p 258.80p 184473
11/12/2009 255.40p 260.00p 251.50p 257.00p 176013
10/12/2009 268.00p 272.05p 252.15p 255.50p 356939
09/12/2009 273.00p 274.00p 266.00p 266.20p 307084
08/12/2009 264.20p 274.60p 264.20p 273.10p 244417
07/12/2009 265.80p 270.50p 261.30p 267.30p 112616
04/12/2009 271.20p 271.20p 269.10p 270.10p 202393
03/12/2009 268.00p 273.40p 265.00p 269.10p 179596
02/12/2009 260.50p 269.70p 260.50p 269.50p 406303
01/12/2009 265.30p 265.90p 258.40p 265.70p 1358951
30/11/2009 253.00p 264.72p 253.00p 260.00p 172156
27/11/2009 260.00p 262.40p 256.30p 262.00p 155665
26/11/2009 261.50p 262.40p 253.10p 257.00p 136754
25/11/2009 261.10p 261.10p 251.20p 259.90p 335746
24/11/2009 255.70p 261.09p 254.00p 258.70p 87347
23/11/2009 254.00p 259.30p 253.20p 254.50p 52993
20/11/2009 258.00p 259.47p 254.00p 255.20p 857667
19/11/2009 257.00p 261.20p 257.00p 259.50p 1329848
18/11/2009 255.50p 260.70p 254.10p 259.00p 348915
17/11/2009 260.00p 261.00p 254.50p 254.50p 182500
16/11/2009 255.60p 260.00p 252.50p 260.00p 233197
13/11/2009 248.60p 258.70p 243.00p 258.70p 303203
12/11/2009 243.90p 249.60p 240.90p 247.80p 332510

*Close Price adjusted for both dividends and splits