Persimmon (PSN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Persimmon

Date Open High Low Close* Volume
15/02/2013 869.50p 881.77p 861.00p 875.50p 466050
14/02/2013 875.50p 879.50p 861.50p 869.50p 338207
13/02/2013 866.00p 879.00p 856.50p 873.50p 792634
12/02/2013 851.00p 868.50p 851.00p 868.50p 456302
11/02/2013 862.00p 867.30p 854.00p 854.00p 446806
08/02/2013 862.50p 869.50p 862.50p 863.50p 348460
07/02/2013 862.50p 871.50p 854.12p 863.50p 485166
06/02/2013 853.50p 875.50p 852.63p 862.50p 718632
05/02/2013 840.50p 856.00p 835.70p 851.00p 458932
04/02/2013 859.00p 860.00p 840.00p 841.50p 442467
01/02/2013 844.00p 861.00p 843.58p 860.00p 693063
31/01/2013 840.00p 852.00p 837.00p 842.50p 613431
30/01/2013 858.50p 860.50p 838.00p 840.00p 756561
29/01/2013 865.50p 867.50p 850.00p 855.50p 564202
28/01/2013 872.50p 876.00p 860.50p 864.50p 447142
25/01/2013 862.50p 883.00p 862.00p 874.50p 771622
24/01/2013 840.00p 871.50p 834.50p 865.50p 533026
23/01/2013 857.50p 858.23p 837.00p 840.50p 688604
22/01/2013 883.50p 885.50p 856.50p 857.50p 820885
21/01/2013 889.00p 893.60p 874.00p 885.50p 475260
18/01/2013 876.50p 888.50p 868.50p 888.50p 425328
17/01/2013 874.00p 874.92p 862.50p 871.00p 424926
16/01/2013 872.00p 874.00p 859.00p 873.00p 730715
15/01/2013 862.00p 876.50p 860.75p 874.00p 557171
14/01/2013 873.00p 879.50p 861.00p 863.00p 695705
11/01/2013 847.50p 870.50p 847.50p 870.50p 1000481
10/01/2013 835.50p 853.00p 833.50p 847.00p 745179
09/01/2013 837.50p 840.00p 828.67p 835.50p 577270
08/01/2013 840.00p 854.00p 823.00p 836.00p 859918
07/01/2013 825.00p 841.50p 822.50p 837.00p 717118
04/01/2013 819.00p 831.66p 806.14p 829.00p 571111
03/01/2013 817.50p 834.00p 812.00p 822.50p 507193
02/01/2013 814.00p 827.50p 809.27p 820.50p 532006
31/12/2012 798.00p 806.00p 794.82p 800.00p 140585
28/12/2012 805.00p 811.50p 799.50p 800.00p 237236
27/12/2012 803.50p 808.50p 798.00p 804.00p 257859
24/12/2012 783.00p 812.00p 783.00p 808.50p 129819
21/12/2012 815.50p 818.50p 790.50p 800.50p 959948
20/12/2012 811.50p 828.37p 808.00p 820.00p 921566
19/12/2012 813.50p 816.00p 808.50p 812.00p 892161
18/12/2012 798.50p 814.50p 798.00p 812.00p 735710
17/12/2012 801.00p 812.03p 791.00p 797.00p 431129
14/12/2012 792.50p 808.50p 791.00p 801.50p 381256
13/12/2012 789.50p 797.00p 785.00p 791.50p 358680
12/12/2012 788.50p 799.50p 784.00p 794.00p 625344
11/12/2012 788.00p 793.00p 786.00p 789.50p 199758
10/12/2012 792.00p 798.00p 785.00p 789.00p 342688
07/12/2012 787.50p 798.00p 787.50p 798.00p 577084
06/12/2012 786.50p 797.00p 784.00p 787.00p 385956
05/12/2012 785.00p 794.50p 781.00p 784.00p 379218
04/12/2012 791.50p 792.50p 782.50p 788.00p 373577
03/12/2012 801.00p 804.50p 790.50p 793.50p 451315
30/11/2012 802.00p 809.00p 799.43p 801.00p 627081
29/11/2012 818.50p 823.50p 791.50p 796.50p 1009194
28/11/2012 756.00p 773.00p 754.27p 772.00p 431043
27/11/2012 760.00p 770.00p 754.50p 757.50p 416949
26/11/2012 770.50p 772.50p 758.00p 759.50p 503220
23/11/2012 778.50p 779.50p 768.50p 770.50p 252013
22/11/2012 779.50p 784.50p 773.00p 779.00p 309398
21/11/2012 778.50p 781.50p 773.00p 778.50p 575810
20/11/2012 751.00p 778.50p 749.36p 778.50p 743039
19/11/2012 749.00p 758.50p 749.00p 753.50p 387095
16/11/2012 753.00p 757.00p 743.00p 745.00p 463128
15/11/2012 754.00p 757.00p 749.00p 753.00p 501747
14/11/2012 766.50p 771.00p 753.00p 758.00p 717167
13/11/2012 765.50p 768.50p 748.93p 766.50p 1294162
12/11/2012 766.50p 773.50p 760.20p 767.00p 387475
09/11/2012 780.00p 783.53p 765.50p 767.00p 389054
08/11/2012 786.00p 786.00p 776.00p 779.50p 564441
07/11/2012 807.00p 807.50p 780.85p 782.00p 517194
06/11/2012 800.00p 807.00p 796.63p 803.00p 400344
05/11/2012 802.50p 804.50p 795.00p 801.00p 692004
02/11/2012 815.50p 824.00p 803.00p 804.50p 878483
01/11/2012 794.50p 816.50p 794.37p 815.50p 814551
31/10/2012 803.00p 806.00p 795.00p 795.00p 580388
30/10/2012 797.50p 801.50p 793.00p 800.00p 434861
29/10/2012 782.50p 798.08p 779.06p 798.00p 370465
26/10/2012 784.00p 788.19p 776.00p 785.00p 533813
25/10/2012 779.00p 793.50p 779.00p 789.50p 535213
24/10/2012 792.00p 793.00p 778.00p 780.50p 656871
23/10/2012 793.50p 798.50p 788.30p 791.00p 583982
22/10/2012 807.50p 807.50p 787.00p 794.00p 993634
19/10/2012 796.50p 811.50p 793.00p 809.00p 885891
18/10/2012 793.50p 800.00p 781.50p 798.00p 1015369
17/10/2012 786.00p 794.50p 773.00p 791.50p 1998843
16/10/2012 750.00p 787.00p 747.00p 786.00p 2858095
15/10/2012 728.50p 748.00p 728.50p 746.50p 1112943
12/10/2012 753.50p 753.50p 738.50p 739.00p 842667
11/10/2012 736.00p 759.00p 734.50p 753.00p 1012845
10/10/2012 739.00p 743.93p 727.50p 734.50p 1018311
09/10/2012 752.50p 753.50p 736.50p 739.00p 1483760
08/10/2012 753.00p 758.50p 740.00p 751.50p 1253076
05/10/2012 754.00p 758.50p 748.00p 754.50p 1799090
04/10/2012 759.00p 759.75p 751.50p 753.50p 1266427
03/10/2012 759.50p 763.50p 751.50p 755.00p 552107
02/10/2012 755.50p 770.50p 755.50p 765.00p 843874
01/10/2012 758.00p 774.50p 757.58p 761.00p 1144471
28/09/2012 755.50p 763.00p 751.50p 758.50p 655156
27/09/2012 761.50p 762.00p 745.50p 755.00p 1102992
26/09/2012 770.50p 771.60p 754.54p 755.50p 872164
25/09/2012 770.50p 778.50p 766.50p 778.50p 835434
24/09/2012 765.50p 770.50p 761.50p 770.50p 411020
21/09/2012 766.50p 775.00p 763.00p 771.50p 1589173
20/09/2012 754.50p 765.50p 752.00p 764.50p 1371775
19/09/2012 760.50p 768.50p 758.00p 758.50p 1620593
18/09/2012 776.00p 780.00p 759.12p 759.50p 1778062
17/09/2012 786.00p 787.50p 774.50p 780.50p 537816
14/09/2012 787.00p 798.00p 769.14p 790.00p 1214282
13/09/2012 739.00p 776.50p 739.00p 774.50p 1749611
12/09/2012 752.50p 757.50p 736.00p 739.00p 1193683
11/09/2012 756.00p 758.00p 739.50p 745.50p 2310331
10/09/2012 756.00p 766.00p 753.50p 760.00p 1036365
07/09/2012 763.50p 763.50p 753.50p 756.00p 1418597
06/09/2012 750.50p 763.00p 747.60p 761.00p 1831145
05/09/2012 735.00p 758.00p 731.03p 747.50p 1622072
04/09/2012 736.50p 745.00p 724.00p 734.00p 1247256
03/09/2012 698.00p 734.00p 693.50p 734.00p 1345942
31/08/2012 699.00p 711.50p 694.50p 698.00p 1914690
30/08/2012 695.50p 702.50p 690.00p 697.00p 1020283
29/08/2012 694.50p 702.00p 694.50p 695.50p 887829
28/08/2012 698.00p 698.50p 691.00p 696.50p 658964
24/08/2012 692.50p 700.00p 690.00p 695.00p 963660
23/08/2012 694.50p 696.53p 683.72p 693.50p 1189064
22/08/2012 698.50p 699.09p 678.45p 690.00p 1083572
21/08/2012 705.00p 717.00p 678.75p 697.00p 1773529
20/08/2012 696.00p 706.00p 690.18p 705.00p 944758
17/08/2012 687.50p 697.00p 683.00p 694.00p 779005
16/08/2012 683.00p 687.00p 675.50p 683.00p 426794
15/08/2012 668.00p 685.00p 666.50p 682.50p 674034
14/08/2012 671.00p 672.50p 663.50p 668.00p 868495
13/08/2012 658.00p 660.00p 652.50p 656.00p 495200
10/08/2012 656.00p 662.00p 651.50p 659.00p 669200
09/08/2012 645.00p 662.50p 638.50p 658.00p 820115
08/08/2012 638.50p 644.00p 636.00p 644.00p 366837
07/08/2012 643.00p 647.00p 632.70p 640.50p 434016
06/08/2012 640.50p 652.50p 637.50p 645.00p 477828
03/08/2012 622.00p 642.00p 622.00p 639.50p 424125
02/08/2012 625.50p 631.00p 617.50p 622.00p 414621
01/08/2012 614.00p 628.50p 613.00p 624.50p 530300
31/07/2012 624.00p 624.00p 611.50p 615.50p 775011
30/07/2012 642.50p 642.50p 622.00p 624.50p 506957
27/07/2012 639.50p 640.50p 628.25p 637.50p 507845
26/07/2012 609.50p 632.00p 607.26p 632.00p 523546
25/07/2012 615.50p 619.50p 600.50p 606.00p 787945
24/07/2012 623.00p 629.10p 615.00p 617.00p 644875
23/07/2012 643.00p 648.17p 611.50p 618.00p 899591
20/07/2012 662.00p 664.50p 651.50p 651.50p 1284551
19/07/2012 648.00p 664.00p 647.46p 662.00p 866130
18/07/2012 643.50p 651.50p 642.00p 644.50p 507771
17/07/2012 654.00p 654.00p 640.42p 640.50p 556777
16/07/2012 635.50p 649.00p 630.00p 648.00p 763424
13/07/2012 627.50p 636.50p 627.17p 635.00p 379581
12/07/2012 621.50p 629.00p 616.50p 625.00p 833251
11/07/2012 626.00p 638.95p 615.50p 622.50p 472265
10/07/2012 631.50p 637.00p 627.50p 630.50p 841224
09/07/2012 625.50p 638.50p 625.50p 631.00p 929950
06/07/2012 640.00p 640.00p 630.00p 638.50p 646104
05/07/2012 629.50p 641.00p 626.00p 638.50p 1223617
04/07/2012 621.00p 626.00p 614.50p 626.00p 1110077
03/07/2012 634.00p 647.00p 619.00p 621.50p 1483995
02/07/2012 612.50p 636.00p 611.00p 635.00p 1360967
29/06/2012 586.00p 614.00p 583.00p 609.00p 1282358
28/06/2012 588.50p 589.00p 566.00p 570.00p 932418
27/06/2012 590.00p 590.00p 580.50p 587.50p 831213
26/06/2012 587.00p 592.00p 585.00p 587.50p 1083477
25/06/2012 600.50p 607.00p 589.00p 589.00p 829238
22/06/2012 600.00p 605.50p 592.00p 603.50p 1257140
21/06/2012 608.00p 619.00p 603.50p 608.50p 648272
20/06/2012 596.00p 614.50p 588.50p 614.00p 764459
19/06/2012 592.50p 597.26p 585.50p 593.50p 853483
18/06/2012 593.50p 594.50p 578.40p 590.00p 1083668
15/06/2012 569.50p 589.50p 568.50p 580.00p 2176978
14/06/2012 567.00p 568.72p 550.00p 567.50p 922672
13/06/2012 575.00p 584.50p 558.00p 570.50p 932429
12/06/2012 589.50p 593.45p 567.00p 576.50p 1861710
11/06/2012 600.00p 606.41p 589.00p 591.50p 1227708
08/06/2012 580.50p 594.00p 573.50p 592.00p 1243105
07/06/2012 555.00p 588.50p 552.33p 586.50p 1159406
06/06/2012 533.00p 553.50p 531.00p 553.00p 1419278
01/06/2012 565.50p 570.00p 521.50p 532.00p 2696648
31/05/2012 565.00p 575.00p 562.00p 568.00p 1161000
30/05/2012 569.50p 572.32p 560.00p 565.00p 948807
29/05/2012 569.50p 575.56p 557.50p 575.50p 1330313
28/05/2012 555.00p 572.00p 552.00p 568.00p 590208
25/05/2012 560.00p 562.00p 542.50p 550.50p 853201
24/05/2012 561.50p 563.00p 549.00p 558.50p 591521
23/05/2012 563.50p 567.00p 555.00p 556.00p 801846
22/05/2012 554.00p 575.00p 554.00p 572.00p 1064050
21/05/2012 551.00p 554.50p 545.00p 548.50p 815110
18/05/2012 557.50p 557.50p 538.00p 550.00p 1976700
17/05/2012 572.00p 576.50p 555.50p 563.50p 1128018
16/05/2012 542.00p 574.50p 534.30p 570.00p 1317169
15/05/2012 577.50p 583.76p 542.00p 548.00p 1509161
14/05/2012 587.50p 590.50p 569.00p 574.50p 921902
11/05/2012 588.50p 595.50p 583.00p 594.50p 751383
10/05/2012 572.50p 596.00p 572.00p 590.00p 1553693
09/05/2012 560.50p 565.50p 554.95p 564.00p 1278916
08/05/2012 594.00p 595.00p 561.00p 563.50p 1375170
04/05/2012 625.50p 625.50p 589.00p 589.50p 1943473
03/05/2012 633.50p 636.50p 624.50p 626.00p 871671

*Close Price adjusted for both dividends and splits