PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/01/2013 389.00p 389.00p 379.00p 379.00p 135742
07/01/2013 381.90p 384.10p 377.70p 382.50p 147225
04/01/2013 382.00p 391.39p 382.00p 383.10p 95526
03/01/2013 385.00p 391.00p 384.12p 387.90p 133363
02/01/2013 381.60p 393.70p 379.54p 384.80p 205008
31/12/2012 382.20p 384.60p 379.68p 381.60p 38891
28/12/2012 389.40p 389.40p 382.80p 383.00p 55979
27/12/2012 390.90p 396.45p 380.02p 385.30p 176738
24/12/2012 369.90p 399.40p 369.90p 393.70p 250418
21/12/2012 364.50p 378.10p 359.50p 378.10p 1207593
20/12/2012 370.00p 371.60p 363.92p 366.40p 305186
19/12/2012 360.40p 366.77p 360.20p 364.80p 174682
18/12/2012 358.00p 360.70p 355.90p 359.70p 249836
17/12/2012 352.80p 361.70p 352.80p 358.20p 207501
14/12/2012 358.50p 363.80p 358.50p 360.00p 119418
13/12/2012 359.40p 360.90p 356.95p 358.70p 84024
12/12/2012 361.00p 362.20p 357.30p 360.00p 182695
11/12/2012 360.90p 363.90p 358.36p 361.80p 149067
10/12/2012 352.30p 361.30p 351.90p 360.40p 119225
07/12/2012 352.10p 355.60p 351.80p 353.90p 203616
06/12/2012 356.50p 360.10p 352.50p 354.20p 210386
05/12/2012 359.90p 362.20p 358.30p 360.00p 92117
04/12/2012 357.20p 360.60p 357.20p 359.80p 82833
03/12/2012 357.10p 360.90p 355.90p 358.40p 193165
30/11/2012 359.60p 361.00p 355.50p 358.70p 117217
29/11/2012 361.60p 362.40p 359.20p 360.30p 139392
28/11/2012 364.00p 364.60p 360.00p 361.40p 160631
27/11/2012 363.00p 367.30p 363.00p 365.00p 80898
26/11/2012 355.90p 368.00p 354.10p 362.90p 112606
23/11/2012 353.30p 357.40p 348.94p 356.50p 83332
22/11/2012 352.70p 354.50p 351.60p 353.80p 68835
21/11/2012 347.80p 355.10p 347.80p 351.80p 127134
20/11/2012 350.20p 353.60p 349.00p 349.80p 173409
19/11/2012 346.10p 352.04p 345.76p 352.00p 286231
16/11/2012 346.70p 349.80p 344.50p 345.00p 190284
15/11/2012 348.10p 350.80p 346.10p 347.30p 280038
14/11/2012 352.10p 356.50p 350.60p 351.80p 110496
13/11/2012 346.10p 351.44p 346.10p 351.40p 119542
12/11/2012 345.90p 350.30p 341.50p 349.00p 136266
09/11/2012 343.70p 347.80p 343.60p 346.00p 164676
08/11/2012 346.20p 351.40p 342.06p 344.90p 174542
07/11/2012 350.00p 351.58p 344.80p 346.40p 135960
06/11/2012 348.00p 349.90p 346.20p 349.90p 106781
05/11/2012 348.00p 348.00p 345.70p 347.10p 94616
02/11/2012 335.80p 347.70p 335.80p 347.70p 107161
01/11/2012 330.30p 344.00p 330.30p 343.00p 76382
31/10/2012 341.10p 346.31p 333.79p 338.50p 176627
30/10/2012 339.60p 349.60p 339.60p 342.30p 127243
29/10/2012 336.60p 340.60p 335.10p 339.50p 101089
26/10/2012 333.70p 338.30p 333.70p 336.20p 151631
25/10/2012 330.70p 337.50p 330.00p 334.70p 207362
24/10/2012 326.20p 332.80p 325.00p 329.90p 95729
23/10/2012 329.10p 332.00p 325.00p 326.60p 164413
22/10/2012 325.50p 330.00p 324.00p 329.10p 267573
19/10/2012 326.20p 327.90p 323.54p 326.40p 169884
18/10/2012 325.80p 328.30p 321.81p 326.50p 154004
17/10/2012 321.90p 327.90p 319.30p 327.50p 244722
16/10/2012 315.10p 321.40p 314.80p 320.70p 382661
15/10/2012 313.00p 317.00p 312.60p 315.60p 73032
12/10/2012 311.80p 319.40p 310.60p 314.60p 141220
11/10/2012 307.10p 314.14p 306.00p 312.50p 146971
10/10/2012 308.00p 312.97p 307.00p 308.60p 875531
09/10/2012 311.20p 311.20p 308.10p 310.60p 320732
08/10/2012 307.90p 312.80p 307.80p 311.90p 89756
05/10/2012 306.70p 311.20p 305.80p 310.10p 168632
04/10/2012 308.60p 309.70p 303.40p 307.00p 207801
03/10/2012 301.70p 309.60p 301.70p 306.20p 97210
02/10/2012 303.80p 305.00p 301.90p 304.40p 191019
01/10/2012 298.50p 305.00p 298.50p 301.80p 205055
28/09/2012 305.10p 307.30p 297.30p 300.00p 195850
27/09/2012 306.30p 310.24p 303.50p 306.30p 187980
26/09/2012 307.10p 310.10p 304.63p 307.70p 126664
25/09/2012 305.90p 310.80p 304.60p 308.80p 112135
24/09/2012 309.10p 310.80p 305.50p 307.20p 93197
21/09/2012 315.10p 316.90p 311.30p 311.90p 782991
20/09/2012 310.70p 318.30p 310.70p 315.70p 171704
19/09/2012 303.00p 325.00p 303.00p 318.10p 377122
18/09/2012 300.10p 307.80p 300.10p 307.30p 224229
17/09/2012 300.20p 308.90p 300.20p 305.80p 187087
14/09/2012 299.70p 307.40p 299.70p 304.50p 256705
13/09/2012 296.20p 299.10p 296.20p 298.30p 161751
12/09/2012 300.50p 300.50p 295.90p 297.20p 328516
11/09/2012 301.10p 303.50p 298.46p 299.30p 163109
10/09/2012 303.60p 305.80p 302.10p 303.90p 85868
07/09/2012 302.60p 309.60p 302.60p 305.00p 638624
06/09/2012 300.40p 305.80p 300.00p 303.50p 203160
05/09/2012 302.00p 304.00p 300.00p 300.50p 249220
04/09/2012 304.70p 307.05p 302.00p 302.20p 469890
03/09/2012 305.90p 307.50p 305.00p 306.20p 76189
31/08/2012 305.70p 306.50p 303.12p 304.00p 301180
30/08/2012 306.60p 308.00p 304.50p 305.20p 188925
29/08/2012 305.10p 309.30p 302.20p 305.50p 240793
28/08/2012 306.00p 306.40p 302.10p 302.10p 131615
24/08/2012 308.90p 311.30p 303.70p 304.90p 132068
23/08/2012 307.80p 307.80p 302.30p 303.50p 194040
22/08/2012 308.00p 309.40p 302.80p 306.00p 375258
21/08/2012 307.00p 312.00p 303.75p 308.00p 284569
20/08/2012 311.90p 311.90p 306.00p 306.50p 74534
17/08/2012 303.40p 304.25p 302.00p 303.30p 211314
16/08/2012 306.30p 307.70p 302.40p 302.40p 141824
15/08/2012 307.00p 310.00p 305.00p 305.00p 347810
14/08/2012 311.30p 314.80p 307.10p 308.00p 241135
13/08/2012 312.90p 317.50p 311.00p 312.30p 83142
10/08/2012 313.20p 318.80p 311.00p 313.90p 196802
09/08/2012 311.20p 317.50p 311.20p 316.20p 91493
08/08/2012 312.10p 314.00p 307.40p 310.60p 69046
07/08/2012 319.50p 322.50p 310.30p 311.80p 263995
06/08/2012 318.90p 322.10p 314.50p 320.90p 99175
03/08/2012 312.90p 320.70p 312.22p 320.30p 130230
02/08/2012 311.30p 312.80p 308.30p 310.30p 116279
01/08/2012 309.90p 311.70p 307.28p 309.80p 134339
31/07/2012 313.90p 314.40p 306.00p 306.80p 170882
30/07/2012 316.90p 318.44p 313.30p 313.80p 168870
27/07/2012 313.10p 316.50p 304.50p 315.00p 300874
26/07/2012 304.20p 311.03p 303.90p 311.00p 270736
25/07/2012 303.70p 305.03p 300.00p 305.00p 378214
24/07/2012 319.20p 319.20p 300.00p 305.00p 877160
23/07/2012 327.30p 327.30p 320.00p 321.70p 183812
20/07/2012 328.00p 329.10p 325.60p 327.70p 222730
19/07/2012 325.00p 329.90p 324.60p 327.30p 312246
18/07/2012 324.50p 326.90p 323.50p 326.10p 171288
17/07/2012 322.50p 325.00p 320.25p 322.60p 194777
16/07/2012 315.70p 325.00p 315.70p 322.70p 236025
13/07/2012 311.40p 316.90p 309.20p 314.80p 298407
12/07/2012 313.40p 313.78p 307.90p 310.00p 200624
11/07/2012 313.40p 315.10p 311.90p 313.90p 282725
10/07/2012 313.80p 319.80p 311.00p 313.00p 378643
09/07/2012 315.80p 318.00p 311.80p 312.00p 201881
06/07/2012 318.20p 318.90p 315.85p 317.00p 188023
05/07/2012 318.40p 320.00p 314.40p 318.10p 204356
04/07/2012 317.80p 320.70p 316.80p 319.60p 185875
03/07/2012 316.40p 319.30p 315.40p 316.90p 318200
02/07/2012 315.00p 317.30p 313.10p 317.00p 331561
29/06/2012 319.10p 320.70p 314.70p 316.20p 421560
28/06/2012 317.20p 317.80p 310.40p 315.10p 476897
27/06/2012 315.20p 318.40p 314.30p 318.00p 304451
26/06/2012 314.70p 318.90p 308.20p 315.80p 220517
25/06/2012 315.90p 318.30p 313.00p 313.00p 260189
22/06/2012 324.20p 324.30p 318.00p 318.00p 197067
21/06/2012 324.30p 329.70p 322.60p 326.50p 449728
20/06/2012 329.10p 330.60p 322.90p 324.00p 313200
19/06/2012 329.10p 332.30p 324.10p 328.90p 610276
18/06/2012 340.10p 340.10p 327.60p 328.20p 805122
15/06/2012 339.40p 342.70p 329.50p 329.70p 4069484
14/06/2012 338.90p 340.30p 333.20p 340.00p 1283119
13/06/2012 333.80p 335.00p 329.90p 334.00p 651955
12/06/2012 330.70p 335.00p 330.00p 333.30p 400518
11/06/2012 339.00p 339.00p 329.20p 332.10p 545877
08/06/2012 330.60p 337.70p 330.30p 336.80p 625762
07/06/2012 327.00p 333.00p 325.40p 330.50p 481944
06/06/2012 319.80p 329.00p 318.90p 327.00p 425826
01/06/2012 323.90p 323.90p 314.50p 316.40p 355065
31/05/2012 311.20p 329.60p 311.20p 322.70p 2192315
30/05/2012 310.90p 314.40p 310.50p 312.10p 337304
29/05/2012 310.30p 316.40p 309.48p 313.00p 497034
28/05/2012 311.00p 311.50p 306.70p 308.20p 233883
25/05/2012 315.70p 316.90p 306.70p 308.20p 734663
24/05/2012 325.70p 325.70p 316.80p 316.80p 386618
23/05/2012 329.00p 333.00p 324.10p 324.40p 821602
22/05/2012 331.10p 332.20p 324.90p 332.00p 422762
21/05/2012 328.90p 331.08p 323.20p 327.40p 229082
18/05/2012 329.50p 333.00p 324.90p 328.90p 260163
17/05/2012 333.40p 338.30p 329.50p 332.00p 537495
16/05/2012 336.20p 339.30p 329.10p 331.90p 451727
15/05/2012 334.80p 339.20p 331.90p 338.20p 690405
14/05/2012 336.90p 341.90p 333.60p 336.60p 289560
11/05/2012 324.60p 340.13p 324.60p 340.10p 308964
10/05/2012 329.50p 329.60p 323.40p 327.10p 259818
09/05/2012 331.50p 331.50p 325.08p 329.40p 326128
08/05/2012 333.20p 334.90p 327.40p 328.20p 377868
04/05/2012 343.50p 343.50p 330.00p 331.90p 252164
03/05/2012 344.00p 344.61p 339.00p 343.50p 502446
02/05/2012 341.90p 343.20p 334.80p 342.10p 402987
01/05/2012 329.80p 340.30p 329.80p 339.00p 147946
30/04/2012 339.20p 341.30p 327.00p 332.30p 361423
27/04/2012 329.30p 341.60p 327.70p 340.60p 503903
26/04/2012 326.80p 331.10p 323.40p 329.30p 277783
25/04/2012 330.00p 331.70p 322.00p 325.10p 299500
24/04/2012 324.30p 329.98p 320.30p 329.90p 188489
23/04/2012 330.70p 335.00p 319.90p 321.90p 339538
20/04/2012 330.10p 334.00p 326.70p 334.00p 160147
19/04/2012 335.00p 335.00p 326.50p 331.30p 190816
18/04/2012 329.80p 333.90p 327.28p 333.00p 247746
17/04/2012 322.00p 330.30p 318.25p 330.30p 307875
16/04/2012 317.70p 325.40p 317.70p 319.00p 307294
13/04/2012 319.00p 327.20p 318.30p 320.00p 300724
12/04/2012 314.60p 321.90p 312.90p 320.60p 264401
11/04/2012 308.00p 316.20p 308.00p 316.20p 383335
10/04/2012 310.90p 314.40p 309.80p 310.00p 326277
05/04/2012 318.60p 321.91p 312.30p 315.20p 413255
04/04/2012 314.70p 320.10p 310.10p 320.10p 710818
03/04/2012 310.30p 319.30p 308.20p 317.00p 989355
02/04/2012 299.90p 311.60p 299.10p 311.60p 608346
30/03/2012 297.70p 301.20p 295.00p 299.70p 447209
29/03/2012 303.20p 303.20p 294.00p 296.10p 343194
28/03/2012 298.10p 302.40p 296.30p 296.80p 519325
27/03/2012 302.00p 309.60p 298.70p 301.30p 988369
26/03/2012 324.40p 334.10p 322.90p 334.10p 247997
23/03/2012 319.50p 325.00p 316.70p 324.70p 170298
22/03/2012 319.30p 320.00p 312.12p 317.50p 273983

*Close Price adjusted for both dividends and splits