Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/08/2010 343.40p 343.40p 335.90p 338.50p 1597965
19/08/2010 346.60p 347.90p 340.50p 342.10p 2022908
18/08/2010 346.00p 347.73p 342.70p 344.00p 910592
17/08/2010 347.40p 349.00p 342.60p 346.30p 2032352
16/08/2010 346.90p 351.90p 341.90p 344.40p 1357235
13/08/2010 351.60p 354.90p 344.00p 346.80p 1240115
12/08/2010 358.60p 361.60p 342.30p 347.60p 3805346
11/08/2010 372.70p 373.20p 360.60p 360.70p 2666126
10/08/2010 389.30p 390.00p 371.30p 373.40p 2004166
09/08/2010 386.80p 393.40p 386.70p 392.80p 1175759
06/08/2010 393.90p 395.20p 384.00p 385.10p 2240975
05/08/2010 381.90p 393.00p 381.90p 390.90p 1178758
04/08/2010 380.90p 385.30p 374.07p 383.50p 1551600
03/08/2010 377.10p 387.90p 375.90p 379.70p 2329969
02/08/2010 357.50p 376.80p 357.40p 375.20p 2854842
30/07/2010 361.10p 365.70p 351.30p 353.10p 1968309
29/07/2010 359.50p 365.40p 354.30p 361.30p 2196802
28/07/2010 362.20p 366.30p 354.40p 356.20p 2912477
27/07/2010 373.00p 377.80p 367.60p 369.70p 1394423
26/07/2010 374.00p 376.00p 366.50p 370.30p 1246400
23/07/2010 368.30p 371.00p 365.40p 369.30p 1898137
22/07/2010 352.90p 367.50p 350.10p 367.50p 1922136
21/07/2010 355.10p 362.00p 354.40p 355.80p 3574374
20/07/2010 361.20p 363.96p 351.50p 353.10p 3022815
19/07/2010 378.50p 380.00p 359.90p 360.30p 2926969
16/07/2010 384.20p 385.40p 377.60p 377.60p 1715980
15/07/2010 387.50p 394.80p 381.00p 385.70p 2556039
14/07/2010 400.90p 408.40p 387.50p 390.00p 2742971
13/07/2010 388.40p 398.80p 386.20p 398.80p 1728272
12/07/2010 386.50p 391.70p 385.30p 388.40p 2444746
09/07/2010 385.90p 388.40p 377.80p 386.40p 2647227
08/07/2010 377.50p 389.60p 375.00p 388.00p 2750217
07/07/2010 369.20p 374.60p 364.10p 374.60p 2287158
06/07/2010 356.10p 373.00p 355.70p 370.20p 3081719
05/07/2010 343.40p 349.40p 340.30p 348.50p 1143523
02/07/2010 343.60p 346.90p 342.20p 343.20p 1703725
01/07/2010 343.30p 350.86p 340.20p 342.10p 2560201
30/06/2010 362.40p 363.60p 345.70p 350.00p 2473242
29/06/2010 377.40p 380.40p 360.60p 361.00p 2816579
28/06/2010 384.30p 391.20p 378.26p 386.80p 1905047
25/06/2010 390.30p 390.30p 380.20p 380.50p 2206464
24/06/2010 387.20p 398.30p 383.60p 387.50p 2350344
23/06/2010 379.90p 388.40p 376.76p 383.40p 2472214
22/06/2010 369.60p 386.60p 365.00p 381.60p 3353206
21/06/2010 381.00p 384.90p 369.30p 371.50p 2087043
18/06/2010 367.10p 377.40p 362.43p 375.80p 2837158
17/06/2010 365.00p 369.05p 362.00p 365.20p 1704098
16/06/2010 372.20p 375.70p 363.00p 364.30p 2124769
15/06/2010 362.90p 368.50p 359.80p 368.30p 2896516
14/06/2010 367.90p 371.00p 360.20p 364.40p 1549657
11/06/2010 362.10p 374.20p 362.10p 366.60p 2753060
10/06/2010 359.80p 362.30p 353.50p 361.10p 2774606
09/06/2010 361.20p 367.50p 354.00p 364.20p 2584491
08/06/2010 382.10p 384.70p 355.40p 359.50p 4016546
07/06/2010 384.20p 389.00p 375.70p 378.80p 1743585
04/06/2010 406.30p 411.40p 387.50p 389.30p 2232005
03/06/2010 407.10p 411.90p 404.80p 406.60p 2321944
02/06/2010 401.60p 405.60p 394.90p 400.50p 1437825
01/06/2010 402.10p 409.50p 397.40p 406.90p 1753525
28/05/2010 414.40p 420.80p 408.00p 408.00p 3262464
27/05/2010 399.90p 412.90p 393.80p 412.90p 2970981
26/05/2010 392.60p 400.80p 387.10p 393.20p 4661405
25/05/2010 401.40p 403.50p 386.50p 386.90p 3188978
24/05/2010 411.40p 421.80p 407.20p 411.50p 1970557
21/05/2010 412.40p 419.80p 403.30p 414.00p 3078709
20/05/2010 431.20p 436.24p 408.28p 411.90p 2901225
19/05/2010 443.30p 444.20p 429.10p 429.90p 2305779
18/05/2010 445.10p 452.20p 442.70p 446.80p 2461090
17/05/2010 444.20p 453.50p 438.00p 440.10p 2018746
14/05/2010 463.10p 464.60p 444.60p 448.60p 2177758
13/05/2010 460.10p 470.70p 455.00p 465.00p 2028797
12/05/2010 437.60p 457.60p 435.40p 453.90p 2568110
11/05/2010 440.90p 444.20p 426.10p 437.10p 1955209
10/05/2010 431.10p 448.40p 428.60p 445.80p 3045091
07/05/2010 430.10p 439.20p 411.90p 418.50p 3607164
06/05/2010 452.20p 462.10p 440.40p 442.80p 3281421
05/05/2010 455.90p 461.40p 443.99p 454.00p 2328022
04/05/2010 481.20p 481.20p 454.50p 457.70p 2815261
30/04/2010 486.50p 491.80p 474.40p 476.30p 1686545
29/04/2010 484.80p 491.20p 482.60p 484.70p 1622627
28/04/2010 485.00p 489.10p 475.10p 482.30p 2418704
27/04/2010 505.50p 510.00p 486.80p 486.80p 1585763
26/04/2010 506.00p 520.00p 501.00p 507.50p 2591053
23/04/2010 481.20p 499.00p 476.90p 498.30p 4088079
22/04/2010 480.00p 488.40p 466.90p 480.00p 4036887
21/04/2010 461.40p 466.60p 455.70p 465.70p 1908448
20/04/2010 451.00p 465.20p 451.00p 461.40p 1999536
19/04/2010 449.90p 449.90p 445.50p 449.00p 1188789
16/04/2010 447.30p 459.60p 444.74p 450.30p 2104085
15/04/2010 458.30p 462.50p 444.20p 448.00p 2642309
14/04/2010 462.60p 464.00p 457.50p 458.00p 1770299
13/04/2010 464.70p 464.70p 456.70p 459.90p 1458657
12/04/2010 469.60p 470.00p 462.40p 463.70p 1169574
09/04/2010 470.80p 470.80p 464.00p 466.50p 1144698
08/04/2010 473.20p 475.30p 464.80p 466.00p 1997435
07/04/2010 475.00p 477.70p 472.20p 473.80p 1080158
06/04/2010 479.00p 479.30p 472.30p 474.00p 1726203
01/04/2010 466.90p 480.20p 465.50p 477.00p 2060437
31/03/2010 457.00p 472.20p 457.00p 465.50p 2501026
30/03/2010 462.00p 466.80p 459.80p 459.90p 2663164
29/03/2010 465.90p 467.60p 459.90p 461.00p 1332387
26/03/2010 468.00p 469.73p 464.34p 466.00p 2144890
25/03/2010 462.40p 474.80p 462.40p 469.70p 2207398
24/03/2010 448.50p 469.26p 448.50p 459.70p 4745743
23/03/2010 454.90p 464.80p 444.50p 446.00p 2621501
22/03/2010 464.00p 464.00p 448.70p 456.70p 2670227
19/03/2010 452.90p 468.90p 445.70p 457.50p 3364071
18/03/2010 451.80p 457.40p 449.53p 452.90p 2285645
17/03/2010 457.00p 460.10p 449.00p 450.20p 1459106
16/03/2010 445.60p 457.00p 440.60p 453.30p 1646952
15/03/2010 446.20p 446.80p 436.30p 441.00p 1215761
12/03/2010 439.50p 452.20p 437.70p 444.70p 2487694
11/03/2010 424.90p 438.80p 421.44p 436.70p 1420472
10/03/2010 422.10p 427.70p 420.90p 425.10p 2038711
09/03/2010 436.00p 436.00p 417.70p 420.40p 3347460
08/03/2010 425.60p 437.00p 423.10p 433.70p 1719378
05/03/2010 420.70p 424.20p 417.80p 421.10p 1604002
04/03/2010 420.90p 425.70p 416.10p 420.00p 2981364
03/03/2010 425.70p 427.10p 417.20p 425.00p 2221938
02/03/2010 406.50p 429.50p 399.40p 424.40p 5135587
01/03/2010 395.10p 402.40p 391.30p 400.60p 3217338
26/02/2010 397.70p 398.40p 386.70p 390.10p 2773426
25/02/2010 392.60p 407.90p 387.50p 391.30p 5346893
24/02/2010 412.50p 415.60p 384.10p 393.00p 6668292
23/02/2010 427.80p 430.50p 404.60p 409.50p 3933519
22/02/2010 419.20p 430.21p 419.20p 425.10p 1560072
19/02/2010 421.50p 426.76p 417.80p 420.30p 1295967
18/02/2010 429.60p 430.90p 421.30p 425.60p 1248141
17/02/2010 421.70p 433.20p 421.70p 432.00p 1724068
16/02/2010 411.00p 422.30p 411.00p 417.40p 1437985
15/02/2010 410.00p 418.17p 408.50p 409.90p 610540
12/02/2010 416.70p 416.70p 405.60p 408.70p 1584585
11/02/2010 417.00p 420.70p 406.10p 411.00p 916614
10/02/2010 413.20p 417.90p 409.70p 413.40p 2057510
09/02/2010 410.60p 415.60p 404.90p 410.20p 1726955
08/02/2010 420.90p 424.00p 400.80p 409.20p 2552440
05/02/2010 439.40p 439.40p 408.70p 419.00p 2819993
04/02/2010 457.80p 457.80p 439.20p 440.40p 1148299
03/02/2010 461.00p 463.11p 454.30p 458.00p 2015678
02/02/2010 443.80p 460.60p 441.00p 458.00p 1963220
01/02/2010 434.70p 447.50p 430.00p 442.40p 2536529
29/01/2010 441.20p 446.50p 425.40p 432.90p 2419647
28/01/2010 448.60p 449.40p 437.00p 437.00p 1369677
27/01/2010 453.90p 460.00p 438.40p 440.00p 1602456
26/01/2010 448.30p 460.20p 444.10p 456.10p 1371994
25/01/2010 448.90p 462.50p 448.90p 451.00p 904616
22/01/2010 456.30p 461.90p 449.90p 453.00p 737312
21/01/2010 475.50p 476.80p 460.20p 462.00p 2000290
20/01/2010 469.00p 482.10p 468.00p 472.00p 1935356
19/01/2010 481.30p 483.10p 467.40p 471.50p 1437853
18/01/2010 480.90p 485.60p 476.10p 483.20p 881026
15/01/2010 489.40p 490.90p 481.60p 482.00p 1029828
14/01/2010 499.90p 503.50p 487.10p 491.00p 2541020
13/01/2010 475.80p 495.20p 475.80p 494.30p 2017836
12/01/2010 494.40p 498.80p 475.00p 478.70p 3727272
11/01/2010 489.60p 494.13p 479.80p 483.10p 2577664
08/01/2010 501.00p 513.50p 491.10p 491.30p 2744162
07/01/2010 476.60p 504.50p 471.30p 500.00p 4725815
06/01/2010 465.70p 471.50p 457.40p 469.00p 1338811
05/01/2010 462.90p 467.20p 458.50p 463.40p 1241782
04/01/2010 470.20p 471.90p 456.10p 461.70p 2270957
31/12/2009 452.90p 470.20p 452.90p 469.50p 381916
30/12/2009 463.40p 465.30p 455.20p 457.10p 1057249
29/12/2009 450.80p 462.40p 447.00p 459.70p 702145
24/12/2009 446.50p 453.90p 446.20p 447.50p 239491
23/12/2009 457.00p 460.30p 448.60p 450.10p 953514
22/12/2009 444.70p 458.80p 440.00p 453.00p 1223059
21/12/2009 435.70p 448.20p 434.10p 445.80p 2528537
18/12/2009 439.00p 448.60p 437.20p 440.00p 2150085
17/12/2009 433.90p 442.50p 431.30p 440.00p 2704691
16/12/2009 416.00p 430.00p 414.12p 428.70p 1513719
15/12/2009 425.40p 427.40p 410.30p 416.00p 1552309

*Close Price adjusted for both dividends and splits