PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/08/2014 366.20p 366.30p 361.00p 361.20p 128893
06/08/2014 365.40p 365.40p 359.10p 365.00p 98194
05/08/2014 356.40p 368.64p 356.40p 363.70p 135673
04/08/2014 358.00p 366.00p 358.00p 365.00p 271850
01/08/2014 345.00p 360.20p 345.00p 360.10p 325241
31/07/2014 359.10p 359.10p 349.04p 353.40p 102117
30/07/2014 359.00p 360.00p 354.60p 355.90p 111561
29/07/2014 348.70p 362.40p 348.70p 359.50p 169546
28/07/2014 350.10p 353.52p 344.02p 347.90p 62859
25/07/2014 353.00p 353.00p 347.60p 350.00p 47771
24/07/2014 356.30p 356.30p 348.80p 353.30p 37151
23/07/2014 353.10p 355.10p 349.30p 355.10p 78011
22/07/2014 343.40p 353.40p 343.40p 351.50p 126217
21/07/2014 353.00p 353.00p 343.76p 350.00p 98725
18/07/2014 345.30p 351.00p 344.70p 348.00p 121998
17/07/2014 351.60p 354.60p 347.90p 351.00p 53773
16/07/2014 345.30p 353.00p 345.30p 350.00p 164185
15/07/2014 349.00p 352.60p 346.10p 348.70p 116520
14/07/2014 349.90p 353.60p 349.00p 350.10p 101273
11/07/2014 345.30p 351.50p 345.30p 349.00p 69477
10/07/2014 350.90p 355.54p 345.10p 347.20p 120426
09/07/2014 351.20p 359.32p 351.20p 352.00p 135051
08/07/2014 353.20p 364.50p 353.20p 358.00p 360487
07/07/2014 352.20p 363.20p 352.20p 359.70p 249016
04/07/2014 359.40p 359.40p 351.50p 356.00p 100580
03/07/2014 358.60p 358.60p 351.50p 351.50p 131231
02/07/2014 346.20p 356.00p 346.20p 349.30p 63095
01/07/2014 345.30p 353.50p 345.30p 352.70p 80651
30/06/2014 345.00p 353.60p 345.00p 346.50p 90572
27/06/2014 353.60p 356.40p 345.40p 345.40p 131481
26/06/2014 342.20p 353.20p 342.04p 352.10p 58596
25/06/2014 353.60p 353.60p 343.20p 344.40p 61396
24/06/2014 349.80p 353.10p 342.70p 347.50p 145516
23/06/2014 349.80p 357.45p 349.80p 350.80p 83452
20/06/2014 344.20p 359.20p 344.20p 359.20p 195200
19/06/2014 357.00p 357.00p 348.80p 348.80p 147902
18/06/2014 347.70p 353.60p 342.10p 351.60p 123642
17/06/2014 337.10p 345.60p 337.10p 341.40p 126465
16/06/2014 345.60p 347.70p 339.70p 343.70p 221234
13/06/2014 359.00p 361.97p 341.40p 341.40p 138117
12/06/2014 359.00p 359.70p 353.20p 355.20p 185479
11/06/2014 359.30p 360.60p 357.00p 357.00p 97612
10/06/2014 355.60p 359.50p 352.60p 359.00p 83404
09/06/2014 348.30p 359.60p 348.30p 353.30p 333309
06/06/2014 348.90p 352.90p 348.10p 352.90p 68703
05/06/2014 356.70p 356.70p 348.15p 349.90p 109913
04/06/2014 351.30p 351.78p 349.00p 350.00p 334774
03/06/2014 360.00p 360.00p 349.20p 351.00p 69478
02/06/2014 354.20p 354.20p 349.06p 351.00p 186850
30/05/2014 355.10p 355.10p 348.30p 352.00p 454800
29/05/2014 352.60p 352.60p 346.27p 349.50p 154411
28/05/2014 352.60p 352.60p 345.40p 348.00p 96828
27/05/2014 347.00p 353.58p 347.00p 350.00p 163610
23/05/2014 356.10p 356.10p 348.00p 352.00p 1485324
22/05/2014 353.30p 356.40p 348.00p 348.50p 155438
21/05/2014 364.60p 364.60p 353.40p 354.80p 95443
20/05/2014 353.00p 362.50p 353.00p 358.30p 469563
19/05/2014 365.50p 366.85p 357.50p 357.50p 377137
16/05/2014 360.80p 367.90p 357.90p 367.90p 114981
15/05/2014 364.20p 367.60p 357.70p 359.90p 67402
14/05/2014 367.20p 368.34p 362.60p 364.10p 54814
13/05/2014 373.10p 373.10p 364.40p 366.00p 51181
12/05/2014 356.20p 368.60p 356.20p 364.40p 3157388
09/05/2014 357.50p 365.85p 356.10p 359.80p 116716
08/05/2014 350.30p 358.39p 350.30p 357.20p 84557
07/05/2014 351.30p 361.13p 351.30p 353.00p 128572
06/05/2014 345.70p 356.40p 345.70p 355.50p 204851
02/05/2014 354.10p 354.10p 349.40p 352.50p 184505
01/05/2014 345.30p 351.30p 344.40p 349.60p 50813
30/04/2014 350.00p 350.00p 343.90p 346.20p 111375
29/04/2014 349.70p 354.00p 348.00p 349.10p 73026
28/04/2014 351.00p 353.86p 345.40p 347.50p 61774
25/04/2014 345.20p 352.01p 342.80p 349.00p 102058
24/04/2014 349.60p 349.78p 342.30p 344.40p 90531
23/04/2014 353.00p 353.00p 346.00p 346.00p 74670
22/04/2014 348.10p 353.20p 346.61p 351.80p 159673
17/04/2014 348.50p 349.41p 342.90p 346.30p 108517
16/04/2014 349.70p 351.30p 347.40p 347.70p 122521
15/04/2014 338.20p 349.68p 338.20p 348.60p 119181
14/04/2014 352.60p 358.37p 339.10p 342.10p 131617
11/04/2014 355.00p 359.97p 353.00p 355.10p 254220
10/04/2014 352.30p 364.00p 352.30p 358.20p 473072
09/04/2014 351.20p 356.80p 351.20p 353.90p 601485
08/04/2014 351.00p 355.00p 351.00p 354.00p 757696
07/04/2014 349.20p 354.96p 348.10p 352.50p 410859
04/04/2014 355.10p 356.60p 348.30p 354.00p 98625
03/04/2014 350.40p 357.28p 348.30p 348.30p 165389
02/04/2014 359.10p 361.10p 353.70p 355.50p 146201
01/04/2014 352.80p 358.96p 352.20p 356.20p 243916
31/03/2014 354.10p 354.61p 346.20p 352.20p 141104
28/03/2014 333.70p 347.50p 333.70p 346.20p 139837
27/03/2014 341.20p 348.14p 340.00p 340.30p 122938
26/03/2014 345.90p 350.90p 343.40p 347.60p 174160
25/03/2014 351.50p 351.50p 342.20p 344.20p 150574
24/03/2014 335.20p 348.10p 335.10p 342.00p 357142
21/03/2014 342.00p 351.00p 320.00p 337.10p 1597460
20/03/2014 356.20p 364.71p 344.30p 347.40p 188353
19/03/2014 366.90p 366.90p 358.30p 361.30p 94347
18/03/2014 361.30p 365.00p 358.33p 365.00p 243881
17/03/2014 349.00p 361.50p 346.70p 360.00p 280912
14/03/2014 342.30p 351.70p 342.30p 349.30p 231752
13/03/2014 350.20p 352.84p 344.18p 348.30p 101413
12/03/2014 356.30p 356.30p 349.10p 349.10p 143796
11/03/2014 359.50p 359.50p 354.80p 356.30p 45680
10/03/2014 357.20p 361.10p 352.11p 357.70p 136302
07/03/2014 368.80p 368.80p 356.90p 357.00p 131561
06/03/2014 359.90p 363.30p 358.00p 360.00p 191378
05/03/2014 358.30p 365.70p 358.30p 361.20p 56643
04/03/2014 362.30p 366.60p 362.30p 365.50p 38459
03/03/2014 361.30p 367.50p 359.30p 362.30p 96652
28/02/2014 358.10p 368.20p 357.84p 367.50p 129086
27/02/2014 364.30p 368.00p 364.30p 365.60p 157668
26/02/2014 369.50p 369.50p 365.10p 367.10p 74302
25/02/2014 363.10p 369.10p 361.70p 366.50p 315580
24/02/2014 368.60p 368.60p 359.30p 361.70p 63227
21/02/2014 370.40p 370.40p 357.50p 362.00p 176575
20/02/2014 367.00p 373.95p 363.10p 364.10p 67251
19/02/2014 370.00p 371.30p 365.30p 368.30p 124494
18/02/2014 367.00p 373.20p 367.00p 371.90p 145960
17/02/2014 371.80p 375.14p 371.80p 373.20p 146872
14/02/2014 372.60p 375.25p 371.00p 374.50p 1371231
13/02/2014 373.80p 378.80p 372.70p 374.20p 272657
12/02/2014 371.30p 378.80p 371.30p 378.80p 197368
11/02/2014 360.70p 374.10p 360.70p 374.10p 706685
10/02/2014 360.20p 365.84p 360.20p 364.10p 121551
07/02/2014 362.00p 366.37p 359.40p 362.60p 100339
06/02/2014 362.10p 363.50p 358.50p 362.00p 94781
05/02/2014 356.20p 362.91p 356.20p 358.50p 150498
04/02/2014 355.30p 361.60p 355.30p 358.10p 86028
03/02/2014 357.20p 364.90p 357.20p 361.60p 202083
31/01/2014 363.80p 365.62p 356.10p 361.50p 195363
30/01/2014 363.70p 366.80p 360.10p 361.10p 592752
29/01/2014 374.10p 374.10p 361.30p 366.50p 102669
28/01/2014 375.20p 378.10p 366.90p 367.50p 87619
27/01/2014 374.20p 379.80p 373.22p 375.80p 187732
24/01/2014 385.90p 388.10p 374.20p 376.00p 99679
23/01/2014 387.40p 393.95p 387.00p 387.60p 162397
22/01/2014 389.50p 394.30p 385.00p 392.00p 128257
21/01/2014 398.00p 398.00p 381.60p 387.50p 630641
20/01/2014 399.40p 403.29p 394.70p 396.20p 145660
17/01/2014 397.00p 404.51p 393.70p 398.00p 153696
16/01/2014 398.00p 400.50p 392.00p 394.90p 167569
15/01/2014 391.80p 398.00p 389.90p 398.00p 111621
14/01/2014 389.80p 391.60p 385.90p 391.50p 127730
13/01/2014 386.30p 392.10p 385.20p 392.00p 107517
10/01/2014 377.30p 385.20p 375.10p 385.10p 176486
09/01/2014 380.00p 383.70p 375.00p 378.10p 161706
08/01/2014 376.50p 380.00p 373.70p 376.50p 308615
07/01/2014 374.70p 379.20p 374.20p 375.00p 119034
06/01/2014 385.10p 393.20p 375.50p 377.10p 405161
03/01/2014 381.70p 384.34p 380.00p 383.40p 64908
02/01/2014 378.60p 385.00p 376.50p 382.80p 120612
31/12/2013 374.20p 376.90p 374.20p 376.50p 18098
30/12/2013 365.20p 376.40p 365.20p 375.20p 145236
27/12/2013 370.90p 373.89p 367.20p 368.80p 117303
24/12/2013 375.00p 375.00p 369.90p 371.60p 35656
23/12/2013 366.10p 368.70p 364.30p 365.90p 39941
20/12/2013 368.70p 373.50p 362.80p 364.30p 304002
19/12/2013 370.30p 372.50p 365.50p 370.10p 176547
18/12/2013 368.90p 370.80p 363.61p 365.50p 116068
17/12/2013 363.10p 370.80p 360.80p 368.00p 311974
16/12/2013 360.10p 364.30p 359.30p 362.80p 78890
13/12/2013 363.00p 365.50p 359.30p 359.30p 152960
12/12/2013 370.00p 370.00p 363.80p 364.00p 168015
11/12/2013 379.20p 381.37p 365.90p 367.70p 340358
10/12/2013 382.80p 383.30p 378.40p 380.10p 131781
09/12/2013 382.00p 383.90p 379.40p 382.10p 93215
06/12/2013 371.30p 382.00p 371.30p 379.40p 326035
05/12/2013 381.60p 381.60p 371.00p 373.00p 362987
04/12/2013 384.80p 384.80p 377.40p 381.00p 148643
03/12/2013 393.30p 393.30p 383.20p 384.80p 112630
02/12/2013 392.30p 397.78p 390.30p 393.20p 78416
29/11/2013 397.00p 398.40p 392.09p 394.10p 308298
28/11/2013 387.50p 397.50p 387.50p 395.10p 813742
27/11/2013 380.20p 391.00p 377.80p 390.50p 227278
26/11/2013 380.10p 382.50p 372.10p 381.00p 2582447
25/11/2013 375.60p 383.10p 357.00p 379.90p 6664216
22/11/2013 380.10p 382.00p 375.10p 375.60p 184522
21/11/2013 384.10p 386.60p 376.50p 380.50p 542394
20/11/2013 389.20p 390.00p 383.50p 384.40p 234395
19/11/2013 384.90p 388.90p 381.00p 388.90p 310450
18/11/2013 378.80p 387.00p 376.30p 385.00p 8103285
15/11/2013 380.00p 380.00p 374.90p 378.50p 169324
14/11/2013 379.80p 384.20p 376.20p 379.10p 210882
13/11/2013 385.00p 393.50p 375.00p 376.20p 250740
12/11/2013 373.70p 384.40p 373.70p 378.80p 382697
11/11/2013 377.00p 384.80p 374.20p 374.20p 168834
08/11/2013 383.10p 383.10p 371.20p 374.00p 547489
07/11/2013 386.00p 389.30p 379.40p 385.00p 608927
06/11/2013 383.50p 384.40p 375.00p 378.00p 300664
05/11/2013 393.20p 395.20p 382.00p 382.00p 208816
04/11/2013 391.20p 396.90p 390.00p 390.00p 139031
01/11/2013 395.30p 395.30p 390.00p 391.90p 75568
31/10/2013 398.80p 398.80p 392.10p 393.70p 284405
30/10/2013 398.00p 402.00p 396.54p 398.90p 232634
29/10/2013 396.30p 400.40p 393.70p 398.60p 108367
28/10/2013 394.10p 398.10p 392.00p 397.00p 58505
25/10/2013 398.00p 401.80p 392.10p 394.40p 126640
24/10/2013 401.10p 404.80p 400.00p 401.50p 45153
23/10/2013 410.50p 414.10p 400.00p 400.00p 117791

*Close Price adjusted for both dividends and splits