Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/06/2011 449.70p 456.00p 448.70p 454.80p 1144619
08/06/2011 456.20p 456.90p 446.40p 451.00p 1558637
07/06/2011 461.90p 467.40p 458.60p 459.00p 1167144
06/06/2011 464.90p 465.60p 460.30p 463.30p 659236
03/06/2011 468.90p 471.50p 460.50p 465.10p 812342
02/06/2011 467.50p 473.40p 462.30p 466.30p 1239819
01/06/2011 479.20p 479.20p 470.90p 473.60p 1014707
31/05/2011 480.50p 487.00p 474.80p 477.20p 933161
27/05/2011 475.70p 487.40p 474.40p 479.40p 1504479
26/05/2011 474.20p 478.00p 470.10p 472.00p 1272588
25/05/2011 469.00p 474.60p 465.10p 473.70p 1015588
24/05/2011 468.80p 474.90p 468.80p 470.20p 2070964
23/05/2011 479.60p 483.30p 469.60p 469.60p 1231729
20/05/2011 488.80p 493.00p 484.40p 485.30p 942331
19/05/2011 487.90p 489.70p 485.30p 488.00p 1376743
18/05/2011 480.80p 487.60p 474.20p 485.20p 944754
17/05/2011 486.70p 491.40p 476.20p 476.20p 988394
16/05/2011 494.40p 495.30p 484.00p 489.60p 1412972
13/05/2011 503.50p 504.00p 495.40p 497.30p 770910
12/05/2011 496.80p 502.50p 494.10p 501.00p 952517
11/05/2011 499.00p 505.50p 496.80p 502.50p 1372029
10/05/2011 486.50p 499.80p 485.58p 497.40p 2228290
09/05/2011 484.40p 495.60p 480.00p 485.30p 1472432
06/05/2011 482.60p 488.70p 476.60p 485.50p 1338369
05/05/2011 482.80p 492.20p 473.40p 482.00p 1510475
04/05/2011 486.90p 495.90p 480.00p 483.00p 1636113
03/05/2011 486.60p 492.90p 482.10p 490.30p 1255758
28/04/2011 475.30p 486.50p 470.10p 483.10p 998343
27/04/2011 480.70p 483.62p 470.70p 472.40p 1515106
26/04/2011 470.50p 485.60p 466.70p 479.70p 1291464
21/04/2011 474.90p 474.90p 463.50p 469.90p 1146008
20/04/2011 469.30p 472.30p 460.90p 464.60p 1401935
19/04/2011 444.50p 459.70p 439.94p 457.10p 1575023
18/04/2011 448.90p 450.10p 437.60p 441.20p 939752
15/04/2011 448.70p 452.50p 445.70p 448.90p 1249887
14/04/2011 442.70p 449.10p 440.70p 446.70p 1500201
13/04/2011 443.40p 450.70p 440.70p 443.30p 1806988
12/04/2011 440.00p 448.70p 437.20p 440.20p 1867553
11/04/2011 462.60p 463.30p 442.20p 443.40p 1542391
08/04/2011 461.20p 463.00p 452.10p 462.50p 1194456
07/04/2011 464.30p 464.30p 452.50p 457.50p 933449
06/04/2011 463.30p 470.60p 456.80p 462.20p 1919821
05/04/2011 459.10p 465.20p 457.50p 463.80p 1048290
04/04/2011 451.30p 465.80p 447.80p 463.40p 1605256
01/04/2011 448.40p 451.80p 435.00p 451.80p 1429061
31/03/2011 454.20p 460.20p 444.00p 445.00p 1865376
30/03/2011 466.00p 470.00p 449.20p 453.00p 1758753
29/03/2011 468.30p 468.30p 458.30p 461.40p 1179495
28/03/2011 465.90p 470.30p 463.80p 465.60p 597487
25/03/2011 481.70p 481.70p 465.80p 467.70p 968291
24/03/2011 462.40p 489.60p 457.70p 479.00p 2626915
23/03/2011 454.10p 463.20p 452.10p 462.10p 1443698
22/03/2011 455.50p 457.40p 451.20p 454.50p 863010
21/03/2011 455.80p 458.43p 452.00p 456.50p 1457843
18/03/2011 448.10p 456.90p 446.30p 449.90p 1705494
17/03/2011 425.20p 449.40p 425.20p 447.20p 1713141
16/03/2011 435.00p 440.20p 421.50p 424.20p 1567058
15/03/2011 431.00p 437.00p 421.10p 435.20p 1498147
14/03/2011 440.00p 450.50p 437.70p 440.40p 825614
11/03/2011 452.70p 458.40p 437.90p 440.60p 1804744
10/03/2011 462.10p 462.10p 450.00p 455.10p 1500191
09/03/2011 460.00p 466.60p 456.50p 464.80p 1749953
08/03/2011 461.50p 461.70p 451.90p 458.10p 1623301
07/03/2011 459.50p 463.50p 455.00p 457.30p 1078296
04/03/2011 454.00p 461.70p 449.80p 459.90p 1593535
03/03/2011 451.50p 454.80p 443.90p 451.00p 1892002
02/03/2011 445.70p 457.00p 437.60p 450.60p 2701993
01/03/2011 479.80p 479.80p 446.30p 451.90p 3626120
28/02/2011 465.30p 477.50p 458.60p 470.40p 3109255
25/02/2011 450.00p 468.10p 449.90p 463.20p 1742978
24/02/2011 441.00p 449.20p 435.40p 445.90p 1704507
23/02/2011 436.10p 444.30p 433.40p 442.60p 1260608
22/02/2011 437.70p 441.10p 424.50p 437.10p 1340511
21/02/2011 438.00p 442.70p 437.27p 438.30p 944076
18/02/2011 439.00p 442.90p 433.20p 440.00p 856198
17/02/2011 435.00p 441.80p 432.10p 439.10p 985635
16/02/2011 432.90p 437.70p 428.60p 434.00p 892708
15/02/2011 437.10p 440.00p 426.00p 433.50p 1603159
14/02/2011 450.10p 455.00p 436.04p 436.60p 1297719
11/02/2011 435.10p 445.10p 432.10p 444.80p 1141343
10/02/2011 432.10p 438.00p 428.30p 434.60p 993306
09/02/2011 434.70p 436.70p 427.40p 433.10p 1314578
08/02/2011 431.50p 438.90p 425.25p 437.50p 1447254
07/02/2011 423.00p 435.60p 417.70p 430.40p 1233421
04/02/2011 401.90p 423.00p 401.50p 420.50p 1520423
03/02/2011 403.00p 405.00p 395.90p 399.00p 933884
02/02/2011 407.70p 412.20p 399.90p 402.40p 920889
01/02/2011 410.40p 415.00p 401.20p 404.50p 975402
31/01/2011 400.50p 413.80p 395.60p 408.60p 2245406
28/01/2011 417.80p 418.00p 399.60p 402.20p 1813934
27/01/2011 422.30p 426.40p 418.80p 418.90p 1414480
26/01/2011 420.40p 427.80p 420.00p 423.00p 1059471
25/01/2011 426.40p 426.90p 415.70p 419.30p 1077221
24/01/2011 423.20p 428.80p 418.40p 423.80p 1339017
21/01/2011 427.10p 428.30p 410.30p 422.10p 2081107
20/01/2011 441.70p 444.00p 422.10p 425.00p 3397292
19/01/2011 461.60p 464.90p 441.20p 442.90p 2002674
18/01/2011 439.10p 461.50p 439.00p 459.10p 1820248
17/01/2011 437.10p 440.00p 435.00p 435.70p 649061
14/01/2011 435.90p 442.00p 432.00p 437.70p 1491861
13/01/2011 434.00p 441.80p 431.90p 436.00p 1048808
12/01/2011 441.80p 446.00p 428.30p 432.10p 1261584
11/01/2011 442.40p 443.40p 436.20p 440.40p 926804
10/01/2011 442.70p 446.30p 435.55p 437.50p 1191326
07/01/2011 449.10p 450.10p 437.70p 437.70p 1649971
06/01/2011 444.50p 451.00p 442.20p 450.50p 1418344
05/01/2011 428.60p 445.80p 423.10p 443.60p 1783259
04/01/2011 417.70p 435.60p 417.70p 429.80p 1798839
31/12/2010 416.00p 427.20p 416.00p 416.80p 240005
30/12/2010 424.30p 427.10p 418.10p 425.00p 475328
29/12/2010 407.00p 427.70p 407.00p 426.30p 1587271
24/12/2010 418.90p 424.43p 408.10p 410.10p 95212
23/12/2010 419.50p 424.80p 418.98p 419.10p 620585
22/12/2010 412.50p 417.80p 410.60p 416.40p 525337
21/12/2010 409.40p 414.80p 405.60p 412.40p 909621
20/12/2010 412.50p 412.50p 404.10p 408.90p 854995
17/12/2010 417.70p 422.10p 409.70p 412.60p 1408375
16/12/2010 411.10p 420.80p 411.10p 414.00p 749699
15/12/2010 424.10p 424.50p 411.40p 411.40p 907708
14/12/2010 409.30p 427.40p 404.60p 427.20p 2301613
13/12/2010 419.50p 423.60p 405.70p 406.90p 1482879
10/12/2010 429.60p 429.60p 413.10p 417.80p 1733299
09/12/2010 414.70p 450.00p 414.20p 427.40p 3302991
08/12/2010 413.80p 418.00p 407.39p 410.30p 1794847
07/12/2010 383.80p 417.30p 381.18p 416.40p 5106875
06/12/2010 379.50p 384.70p 377.80p 382.70p 889237
03/12/2010 371.40p 388.40p 370.50p 378.30p 2259886
02/12/2010 349.40p 372.30p 348.90p 372.30p 3360671
01/12/2010 341.90p 346.30p 337.10p 345.30p 1305813
30/11/2010 347.50p 349.30p 336.90p 338.60p 1454607
29/11/2010 361.00p 366.50p 345.10p 345.10p 1319975
26/11/2010 354.00p 363.00p 354.00p 359.60p 644925
25/11/2010 350.20p 359.10p 350.00p 358.70p 846765
24/11/2010 340.30p 352.50p 339.80p 350.80p 1754658
23/11/2010 350.90p 351.20p 338.30p 338.40p 2568035
22/11/2010 357.50p 362.00p 349.60p 351.00p 1275663
19/11/2010 358.80p 359.20p 352.40p 353.00p 987199
18/11/2010 355.50p 359.70p 353.90p 357.30p 1048839
17/11/2010 354.90p 358.50p 345.00p 350.40p 1560410
16/11/2010 356.50p 363.80p 355.10p 356.60p 2306870
15/11/2010 364.60p 368.50p 353.80p 357.30p 1367612
12/11/2010 357.60p 361.40p 353.50p 360.20p 1632723
11/11/2010 374.00p 376.10p 359.60p 360.20p 1172319
10/11/2010 372.50p 380.00p 366.50p 370.80p 2161891
09/11/2010 364.00p 373.30p 361.80p 372.00p 1266067
08/11/2010 362.00p 368.70p 358.90p 363.20p 1281616
05/11/2010 361.20p 373.30p 358.90p 360.90p 2004926
04/11/2010 339.90p 368.60p 338.20p 362.20p 4910310
03/11/2010 343.90p 348.10p 336.00p 336.50p 4160116
02/11/2010 340.00p 344.00p 337.70p 343.00p 2527403
01/11/2010 345.90p 345.90p 337.50p 339.60p 2437241
29/10/2010 349.50p 349.70p 340.60p 341.00p 2235468
28/10/2010 357.50p 357.50p 347.20p 348.80p 1920009
27/10/2010 358.20p 361.14p 352.40p 353.50p 1965463
26/10/2010 357.20p 360.20p 355.46p 357.90p 2014199
25/10/2010 358.40p 361.10p 350.90p 357.30p 2335052
22/10/2010 358.50p 359.30p 355.60p 356.60p 1455827
21/10/2010 360.30p 363.50p 357.60p 358.60p 2506151
20/10/2010 370.40p 370.40p 354.40p 360.00p 2855798
19/10/2010 387.80p 387.90p 368.50p 370.00p 3881635
18/10/2010 375.50p 386.40p 375.50p 386.20p 1491372
15/10/2010 382.30p 388.90p 376.20p 378.50p 1330180
14/10/2010 384.20p 389.60p 381.30p 382.20p 2089669
13/10/2010 373.40p 382.30p 368.67p 381.70p 2231005
12/10/2010 377.10p 377.10p 368.80p 369.40p 1603367
11/10/2010 377.50p 382.30p 368.43p 378.20p 1767720
08/10/2010 377.50p 377.50p 362.20p 374.40p 4082606
07/10/2010 394.30p 394.30p 376.50p 376.50p 5038628
06/10/2010 396.80p 400.20p 389.40p 392.90p 1975526
05/10/2010 392.20p 396.90p 388.00p 394.00p 1612835
04/10/2010 393.90p 396.40p 388.40p 391.50p 1320425
01/10/2010 401.90p 403.80p 390.60p 393.20p 1513631
30/09/2010 401.60p 406.00p 395.00p 399.40p 1800929
29/09/2010 407.90p 408.50p 400.10p 402.50p 1589294
28/09/2010 407.30p 412.30p 402.10p 404.40p 4995190
27/09/2010 408.10p 413.30p 403.60p 404.50p 1115706
24/09/2010 398.60p 407.00p 398.60p 406.50p 983202
23/09/2010 402.00p 402.00p 393.40p 398.90p 1252979
22/09/2010 410.00p 410.00p 398.00p 398.40p 2017234
21/09/2010 405.00p 411.10p 403.80p 406.60p 1438960
20/09/2010 399.10p 403.80p 398.60p 403.80p 1319541
17/09/2010 398.70p 401.60p 396.80p 399.30p 2510933
16/09/2010 397.70p 404.20p 394.50p 397.30p 1252820
15/09/2010 401.40p 402.40p 396.10p 399.30p 2345370
14/09/2010 409.40p 409.70p 397.00p 399.00p 3163409
13/09/2010 413.70p 415.00p 407.70p 411.50p 1419952
10/09/2010 400.60p 408.40p 398.00p 407.80p 1311343
09/09/2010 385.70p 400.00p 385.70p 399.70p 2327857
08/09/2010 393.10p 393.30p 385.40p 389.20p 2795840
07/09/2010 395.70p 399.90p 392.30p 396.70p 3227337
06/09/2010 393.40p 397.00p 389.00p 396.90p 1612784
03/09/2010 391.70p 394.60p 385.50p 392.60p 2207340
02/09/2010 377.70p 396.80p 377.00p 391.80p 3547646
01/09/2010 366.00p 378.30p 365.70p 378.10p 2003225
31/08/2010 359.50p 364.90p 354.00p 363.20p 1788068
27/08/2010 365.20p 370.10p 360.70p 367.00p 4167605
26/08/2010 353.80p 365.40p 352.00p 364.90p 2870700
25/08/2010 348.80p 356.50p 343.00p 347.30p 3113196
24/08/2010 356.00p 362.20p 342.80p 348.10p 3833579
23/08/2010 341.40p 349.00p 336.08p 346.60p 2196112

*Close Price adjusted for both dividends and splits