PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/04/2010 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
11/11/2009 245.80p 251.90p 243.80p 246.00p 165181
10/11/2009 256.80p 257.70p 246.00p 246.30p 166830
09/11/2009 261.40p 261.40p 253.00p 253.00p 104319
06/11/2009 259.70p 259.70p 254.40p 256.20p 85936
05/11/2009 255.00p 260.00p 254.00p 259.40p 397198
04/11/2009 242.50p 254.10p 242.50p 254.10p 658476
03/11/2009 248.10p 248.10p 238.20p 242.80p 220183
02/11/2009 250.30p 250.70p 246.50p 248.10p 132644
30/10/2009 257.00p 257.00p 249.80p 249.80p 329708
29/10/2009 257.50p 257.50p 251.00p 251.00p 374027
28/10/2009 252.90p 257.10p 246.00p 256.70p 191429
27/10/2009 253.00p 253.20p 249.90p 252.10p 511309
26/10/2009 254.00p 258.30p 252.50p 253.00p 271781
23/10/2009 257.20p 261.60p 254.90p 257.40p 226993
22/10/2009 255.30p 260.00p 252.70p 258.80p 200465
21/10/2009 264.30p 264.30p 256.70p 258.20p 189207
20/10/2009 261.00p 264.60p 258.80p 262.30p 332273
19/10/2009 252.50p 260.00p 252.50p 260.00p 384134
16/10/2009 262.00p 262.00p 252.30p 252.70p 208504
15/10/2009 258.80p 261.60p 256.40p 258.50p 101583
14/10/2009 264.10p 266.00p 255.30p 255.30p 190193
13/10/2009 267.40p 274.00p 260.00p 262.50p 379213
12/10/2009 262.00p 270.00p 262.00p 266.40p 757383
09/10/2009 258.80p 262.00p 256.90p 261.30p 174698
08/10/2009 255.90p 258.50p 254.90p 258.50p 215593
07/10/2009 255.00p 258.00p 252.20p 253.00p 862112
06/10/2009 253.80p 260.60p 252.90p 255.50p 1093675
05/10/2009 254.00p 254.00p 248.00p 251.00p 183052
02/10/2009 248.20p 251.30p 246.30p 247.50p 375816
01/10/2009 251.50p 255.00p 248.20p 252.00p 537602
30/09/2009 240.50p 252.50p 240.50p 250.90p 448923
29/09/2009 234.80p 242.50p 234.80p 242.50p 212767
28/09/2009 233.00p 235.00p 233.00p 235.00p 283596
25/09/2009 234.90p 235.00p 230.10p 234.00p 234051
24/09/2009 231.30p 235.00p 227.10p 229.80p 833194
23/09/2009 230.90p 234.20p 226.50p 229.50p 676397
22/09/2009 234.30p 234.30p 229.00p 229.50p 830124
21/09/2009 233.10p 233.10p 227.50p 229.30p 75727

*Close Price adjusted for both dividends and splits