PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/05/2015 368.50p 371.96p 368.50p 368.50p 118705
22/05/2015 372.00p 372.00p 369.60p 370.00p 95711
21/05/2015 370.10p 371.40p 368.00p 370.70p 124192
20/05/2015 370.00p 371.90p 368.80p 369.10p 127789
19/05/2015 372.00p 372.00p 369.60p 370.00p 380166
18/05/2015 369.20p 371.90p 367.20p 370.30p 135574
15/05/2015 369.60p 373.20p 367.60p 371.90p 165950
14/05/2015 364.10p 368.00p 361.34p 366.30p 154114
13/05/2015 369.20p 369.30p 365.50p 366.60p 177476
12/05/2015 367.40p 368.11p 361.58p 364.20p 314672
11/05/2015 374.00p 374.00p 367.10p 368.50p 371368
08/05/2015 371.00p 376.90p 368.50p 373.40p 501555
07/05/2015 364.00p 367.20p 361.95p 365.30p 435306
06/05/2015 361.00p 367.97p 360.23p 365.90p 236479
05/05/2015 363.90p 370.26p 357.57p 365.00p 329365
01/05/2015 358.10p 363.90p 358.10p 359.80p 154484
30/04/2015 358.50p 362.30p 357.04p 358.00p 262309
29/04/2015 362.90p 362.90p 355.74p 358.00p 271348
28/04/2015 365.60p 365.60p 358.00p 360.60p 1241139
27/04/2015 360.00p 366.70p 359.50p 364.10p 113427
24/04/2015 366.30p 366.30p 361.23p 364.00p 126792
23/04/2015 369.10p 369.10p 359.01p 363.70p 93106
22/04/2015 362.70p 365.00p 356.80p 359.70p 167071
21/04/2015 358.60p 365.70p 358.60p 363.90p 136671
20/04/2015 350.60p 360.20p 350.60p 360.10p 215301
17/04/2015 359.70p 360.40p 354.00p 356.10p 205717
16/04/2015 356.10p 358.84p 354.40p 357.60p 177438
15/04/2015 353.60p 360.90p 353.60p 357.10p 171986
14/04/2015 354.90p 360.50p 353.70p 358.60p 178786
13/04/2015 350.00p 355.70p 348.57p 355.00p 391309
10/04/2015 344.10p 350.70p 339.15p 350.00p 189478
09/04/2015 341.90p 352.14p 341.90p 346.20p 166958
08/04/2015 355.70p 355.70p 349.00p 350.20p 177205
07/04/2015 350.40p 351.90p 344.74p 347.90p 321960
02/04/2015 344.30p 351.00p 344.30p 347.00p 227823
01/04/2015 337.10p 344.90p 337.10p 342.00p 402672
31/03/2015 340.60p 343.90p 339.87p 342.50p 446732
30/03/2015 340.40p 345.76p 340.30p 340.80p 200356
27/03/2015 339.10p 342.10p 337.10p 341.40p 171154
26/03/2015 337.80p 342.90p 337.17p 341.50p 199640
25/03/2015 346.00p 347.40p 340.30p 341.00p 352722
24/03/2015 349.00p 350.20p 347.40p 347.40p 176670
23/03/2015 345.40p 350.40p 345.40p 348.90p 454842
20/03/2015 340.20p 347.70p 339.70p 346.90p 324822
19/03/2015 342.60p 342.60p 338.50p 340.50p 254953
18/03/2015 330.00p 335.60p 330.00p 334.00p 149120
17/03/2015 328.80p 332.80p 326.10p 330.60p 215204
16/03/2015 328.30p 331.90p 325.10p 330.50p 163375
13/03/2015 323.80p 328.00p 321.40p 324.40p 128919
12/03/2015 321.30p 326.30p 321.30p 324.20p 104182
11/03/2015 321.40p 323.30p 317.80p 322.70p 322715
10/03/2015 327.30p 329.60p 320.00p 322.30p 263700
09/03/2015 330.10p 330.90p 326.70p 329.60p 115888
06/03/2015 325.50p 330.30p 325.50p 328.00p 165689
05/03/2015 332.40p 332.70p 325.90p 326.50p 235650
04/03/2015 328.70p 331.00p 325.60p 330.70p 195422
03/03/2015 330.50p 332.03p 325.50p 326.00p 376797
02/03/2015 344.10p 344.10p 330.90p 330.90p 447857
27/02/2015 321.30p 338.80p 319.75p 337.80p 550411
26/02/2015 313.30p 316.50p 312.10p 315.80p 314395
25/02/2015 312.60p 318.00p 312.60p 315.00p 1047306
24/02/2015 321.20p 321.20p 312.54p 314.80p 222573
23/02/2015 315.00p 315.00p 309.00p 314.00p 160648
20/02/2015 314.50p 314.50p 307.40p 310.10p 176720
19/02/2015 315.00p 316.00p 311.60p 313.70p 374690
18/02/2015 314.70p 318.00p 314.70p 316.80p 178583
17/02/2015 314.00p 317.60p 314.00p 316.50p 187668
16/02/2015 316.90p 318.30p 315.30p 316.80p 285531
13/02/2015 317.30p 317.30p 313.20p 316.00p 472609
12/02/2015 312.10p 314.90p 310.00p 313.10p 258147
11/02/2015 310.00p 315.00p 309.30p 315.00p 185076
10/02/2015 310.60p 314.30p 310.60p 311.00p 174300
09/02/2015 312.40p 317.10p 305.60p 313.60p 370948
06/02/2015 310.90p 317.50p 310.90p 317.00p 188367
05/02/2015 319.40p 319.90p 315.60p 317.20p 310855
04/02/2015 319.60p 319.60p 313.80p 319.30p 596819
03/02/2015 318.70p 320.00p 315.50p 317.70p 206142
02/02/2015 318.90p 324.60p 313.00p 316.90p 669238
30/01/2015 321.30p 324.19p 315.00p 315.80p 224177
29/01/2015 314.30p 318.90p 310.60p 317.70p 141844
28/01/2015 316.00p 317.70p 311.30p 313.50p 195022
27/01/2015 319.30p 323.00p 311.85p 317.00p 515142
26/01/2015 312.70p 316.50p 307.96p 311.00p 277551
23/01/2015 319.70p 321.20p 316.50p 320.90p 183550
22/01/2015 315.20p 317.00p 313.90p 315.40p 324711
21/01/2015 315.90p 315.91p 312.00p 313.30p 145306
20/01/2015 312.00p 314.60p 307.00p 313.80p 326655
19/01/2015 306.40p 310.00p 306.28p 309.60p 125724
16/01/2015 308.60p 309.10p 303.58p 307.80p 215508
15/01/2015 304.30p 308.70p 300.00p 307.30p 124448
14/01/2015 304.20p 306.00p 301.60p 305.10p 238347
13/01/2015 298.20p 307.50p 296.50p 305.90p 448535
12/01/2015 302.70p 302.70p 294.41p 297.90p 142977
09/01/2015 297.70p 304.28p 297.70p 299.50p 127034
08/01/2015 293.40p 301.20p 291.48p 301.20p 167065
07/01/2015 293.70p 298.30p 289.76p 292.50p 189377
06/01/2015 299.90p 300.00p 294.10p 294.10p 383914
05/01/2015 302.10p 306.00p 297.50p 297.50p 151210
02/01/2015 305.60p 307.10p 303.50p 305.00p 223920
31/12/2014 304.40p 307.60p 303.86p 306.00p 87134
30/12/2014 305.50p 306.03p 304.39p 304.80p 185017
29/12/2014 309.80p 309.80p 301.90p 305.40p 245816
24/12/2014 310.60p 310.60p 302.70p 304.10p 35345
23/12/2014 306.00p 306.00p 300.70p 303.70p 160883
22/12/2014 302.50p 308.93p 300.35p 303.90p 444705
19/12/2014 307.00p 307.00p 300.20p 303.50p 627605
18/12/2014 302.70p 308.29p 300.04p 306.70p 675224
17/12/2014 293.80p 303.30p 293.20p 302.00p 738297
16/12/2014 298.90p 301.90p 297.20p 301.00p 328410
15/12/2014 295.20p 306.90p 295.20p 298.90p 343087
12/12/2014 307.50p 307.50p 296.70p 296.70p 319002
11/12/2014 311.50p 314.29p 305.30p 305.30p 379062
10/12/2014 315.00p 316.10p 308.69p 314.20p 1228054
09/12/2014 331.00p 331.00p 315.30p 315.80p 540319
08/12/2014 332.00p 335.60p 329.90p 330.00p 539573
05/12/2014 340.00p 340.20p 333.30p 337.00p 1040307
04/12/2014 333.40p 335.33p 332.00p 334.50p 2884384
03/12/2014 331.80p 333.70p 329.42p 332.60p 570311
02/12/2014 340.00p 340.00p 331.53p 334.50p 191829
01/12/2014 342.50p 343.10p 338.97p 339.70p 74875
28/11/2014 346.10p 346.10p 340.53p 343.40p 237054
27/11/2014 338.00p 344.80p 337.97p 343.00p 128064
26/11/2014 343.70p 345.10p 339.60p 340.70p 192752
25/11/2014 344.00p 344.10p 340.06p 341.00p 243882
24/11/2014 351.70p 352.20p 337.15p 343.70p 167839
21/11/2014 344.30p 346.30p 342.70p 343.60p 68588
20/11/2014 348.60p 351.00p 341.06p 346.50p 166661
19/11/2014 351.30p 352.80p 348.20p 350.30p 411386
18/11/2014 349.00p 353.30p 347.80p 348.80p 398274
17/11/2014 347.50p 352.73p 347.50p 349.20p 62544
14/11/2014 350.00p 352.02p 347.80p 349.90p 113507
13/11/2014 351.00p 352.70p 349.00p 349.20p 103298
12/11/2014 354.00p 357.20p 350.70p 350.70p 70870
11/11/2014 355.00p 357.70p 352.30p 354.20p 105550
10/11/2014 359.10p 359.10p 352.47p 355.00p 101411
07/11/2014 358.20p 361.89p 354.30p 354.90p 171943
06/11/2014 355.80p 365.40p 355.80p 361.70p 123474
05/11/2014 371.90p 371.90p 356.30p 360.70p 246198
04/11/2014 363.20p 365.00p 363.00p 364.00p 140058
03/11/2014 369.00p 371.00p 360.90p 364.90p 314829
31/10/2014 374.80p 374.80p 367.94p 369.00p 337061
30/10/2014 372.10p 373.82p 367.00p 370.70p 475786
29/10/2014 367.70p 370.59p 366.90p 367.40p 112788
28/10/2014 367.50p 376.01p 367.50p 370.50p 204039
27/10/2014 363.00p 369.01p 362.00p 367.40p 88187
24/10/2014 362.80p 364.00p 357.80p 361.50p 225579
23/10/2014 367.00p 367.00p 355.90p 360.00p 181272
22/10/2014 362.80p 365.00p 357.60p 360.40p 325214
21/10/2014 350.40p 368.10p 349.30p 360.30p 231724
20/10/2014 352.90p 354.73p 347.70p 352.00p 129168
17/10/2014 350.40p 356.20p 350.40p 352.00p 199851
16/10/2014 351.10p 353.10p 339.11p 352.40p 179349
15/10/2014 346.00p 357.80p 346.00p 351.80p 153465
14/10/2014 345.20p 354.70p 338.06p 353.20p 92312
13/10/2014 345.30p 353.60p 343.07p 345.10p 128850
10/10/2014 352.10p 358.69p 346.30p 352.10p 161533
09/10/2014 368.80p 368.80p 350.00p 354.00p 111303
08/10/2014 355.40p 365.70p 354.79p 363.50p 100632
07/10/2014 376.60p 377.98p 360.00p 365.00p 93738
06/10/2014 371.00p 375.14p 366.93p 369.60p 152392
03/10/2014 371.50p 371.90p 365.00p 371.90p 76563
02/10/2014 371.00p 371.00p 363.50p 365.00p 153502
01/10/2014 356.10p 368.00p 353.11p 366.00p 140532
30/09/2014 372.40p 372.40p 360.14p 365.70p 80305
29/09/2014 362.60p 368.67p 362.60p 363.70p 48272
26/09/2014 373.10p 374.20p 365.60p 371.70p 85723
25/09/2014 367.20p 379.70p 367.20p 374.20p 77227
24/09/2014 369.50p 377.50p 369.10p 376.00p 189777
23/09/2014 370.00p 373.51p 367.20p 370.00p 126870
22/09/2014 384.30p 390.02p 378.90p 380.00p 151864
19/09/2014 385.00p 392.10p 376.42p 392.10p 277026
18/09/2014 370.50p 386.30p 368.80p 383.10p 95438
17/09/2014 390.70p 390.70p 371.80p 372.00p 78901
16/09/2014 377.70p 384.30p 367.62p 384.20p 105657
15/09/2014 375.00p 380.66p 375.00p 376.60p 44318
12/09/2014 374.90p 379.20p 373.30p 376.70p 139461
11/09/2014 379.10p 379.10p 370.80p 375.00p 105937
10/09/2014 363.50p 371.90p 363.50p 371.20p 93767
09/09/2014 379.00p 379.00p 366.70p 373.00p 164188
08/09/2014 378.20p 378.20p 362.20p 369.60p 85008
05/09/2014 378.20p 378.20p 367.87p 373.90p 64658
04/09/2014 375.00p 375.00p 369.59p 373.40p 52805
03/09/2014 377.10p 378.08p 371.50p 374.00p 99627
02/09/2014 367.60p 375.90p 367.60p 374.90p 209627
01/09/2014 376.80p 377.92p 369.20p 371.10p 108267
29/08/2014 371.70p 375.22p 366.48p 368.60p 67840
28/08/2014 373.10p 378.00p 366.80p 369.30p 49506
27/08/2014 369.60p 375.80p 369.40p 373.50p 244710
26/08/2014 373.00p 373.00p 368.40p 371.00p 477759
22/08/2014 370.00p 370.00p 367.30p 369.90p 82493
21/08/2014 369.50p 369.90p 366.10p 369.90p 33478
20/08/2014 371.00p 371.00p 365.50p 368.10p 131951
19/08/2014 369.10p 370.60p 366.09p 369.90p 229783
18/08/2014 368.00p 368.00p 363.30p 366.20p 151419
15/08/2014 367.00p 367.00p 361.40p 363.00p 148592
14/08/2014 364.90p 369.10p 363.70p 365.80p 148670
13/08/2014 365.00p 365.00p 360.20p 364.00p 74836
12/08/2014 365.00p 368.60p 363.39p 368.00p 123311
11/08/2014 355.30p 366.90p 355.30p 365.30p 58959
08/08/2014 360.30p 363.30p 357.75p 363.30p 93416

*Close Price adjusted for both dividends and splits