Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/09/2011 460.00p 476.40p 459.80p 470.00p 1446356
20/09/2011 434.20p 462.50p 434.20p 462.00p 863987
19/09/2011 444.50p 452.80p 439.70p 440.20p 928202
16/09/2011 459.00p 463.80p 450.20p 454.40p 899626
15/09/2011 436.00p 459.90p 429.40p 455.90p 829268
14/09/2011 430.80p 441.80p 429.60p 437.20p 775027
13/09/2011 435.70p 437.90p 426.40p 430.20p 723165
12/09/2011 428.30p 437.30p 425.10p 432.10p 404512
09/09/2011 445.50p 451.20p 434.70p 436.20p 529258
08/09/2011 447.60p 458.30p 441.70p 449.70p 673287
07/09/2011 446.90p 454.00p 440.60p 445.70p 841308
06/09/2011 432.30p 444.00p 427.80p 436.30p 1072579
05/09/2011 436.50p 438.50p 431.80p 434.30p 1158323
02/09/2011 450.60p 454.50p 438.30p 445.40p 817758
01/09/2011 458.10p 462.80p 443.60p 455.90p 1460581
31/08/2011 441.00p 454.35p 441.00p 454.30p 1560864
30/08/2011 435.40p 443.10p 432.60p 440.60p 1128126
26/08/2011 430.30p 436.90p 424.00p 430.50p 1125671
25/08/2011 416.30p 434.90p 413.20p 430.50p 1862968
24/08/2011 396.80p 414.70p 393.20p 408.70p 2053031
23/08/2011 389.80p 401.40p 384.40p 396.00p 2532522
22/08/2011 372.50p 387.90p 365.80p 383.10p 1469982
19/08/2011 377.30p 384.00p 361.30p 374.00p 1306077
18/08/2011 405.30p 409.20p 374.20p 378.20p 1185677
17/08/2011 412.40p 416.00p 400.60p 409.20p 1046473
16/08/2011 416.30p 419.20p 409.60p 413.30p 733911
15/08/2011 425.00p 428.80p 413.10p 418.50p 617393
12/08/2011 405.20p 420.60p 395.30p 420.60p 1395950
11/08/2011 405.60p 406.20p 382.30p 403.10p 1609894
10/08/2011 400.60p 413.80p 390.20p 394.80p 2167515
09/08/2011 384.80p 394.70p 371.70p 393.80p 2404071
08/08/2011 397.00p 412.50p 385.40p 385.60p 1280125
05/08/2011 397.90p 420.40p 381.20p 404.50p 1190878
04/08/2011 439.40p 441.60p 399.30p 406.50p 2031192
03/08/2011 436.10p 438.10p 425.77p 431.30p 1517881
02/08/2011 444.20p 452.10p 441.00p 442.20p 1208031
01/08/2011 468.70p 472.44p 445.80p 445.80p 1892971
29/07/2011 458.50p 463.50p 452.30p 461.80p 1302996
28/07/2011 452.50p 461.70p 450.00p 460.10p 752898
27/07/2011 456.30p 468.80p 452.37p 457.20p 859122
26/07/2011 463.60p 467.30p 456.20p 457.90p 926036
25/07/2011 458.70p 464.90p 455.98p 462.00p 901366
22/07/2011 474.50p 477.60p 464.90p 466.70p 1040561
21/07/2011 466.20p 476.50p 459.70p 472.50p 850462
20/07/2011 460.70p 473.50p 457.70p 463.80p 1196245
19/07/2011 461.20p 465.40p 456.90p 458.00p 823730
18/07/2011 475.00p 476.30p 458.00p 459.60p 838670
15/07/2011 473.30p 483.10p 469.00p 479.80p 1038617
14/07/2011 473.50p 481.00p 469.60p 474.60p 1353965
13/07/2011 471.70p 486.30p 471.10p 478.20p 1297581
12/07/2011 466.60p 473.40p 458.70p 473.10p 1576078
11/07/2011 481.90p 488.00p 471.70p 473.80p 1342916
08/07/2011 498.10p 502.00p 482.00p 486.00p 1331280
07/07/2011 496.10p 500.50p 489.10p 497.10p 933999
06/07/2011 493.20p 498.30p 487.00p 495.10p 1451468
05/07/2011 491.30p 493.40p 482.00p 491.40p 1710689
04/07/2011 484.00p 493.70p 480.10p 491.70p 923593
01/07/2011 485.40p 486.50p 479.10p 482.50p 811978
30/06/2011 475.70p 484.60p 475.10p 482.30p 1119866
29/06/2011 480.50p 485.60p 469.90p 474.90p 1282851
28/06/2011 471.60p 479.70p 469.90p 478.00p 1135009
27/06/2011 462.10p 470.10p 461.64p 469.90p 898838
24/06/2011 458.50p 469.20p 456.30p 461.80p 1196247
23/06/2011 462.80p 463.90p 449.90p 452.00p 879697
22/06/2011 461.80p 470.10p 460.50p 467.00p 1345840
21/06/2011 458.00p 466.60p 454.80p 463.50p 884737
20/06/2011 452.60p 460.90p 450.00p 457.40p 855846
17/06/2011 453.30p 460.70p 445.00p 455.90p 2619253
16/06/2011 462.30p 473.68p 452.40p 455.60p 1612428
15/06/2011 467.30p 473.68p 466.50p 468.00p 1067595
14/06/2011 462.10p 471.60p 462.00p 468.30p 1315166
13/06/2011 452.70p 461.70p 452.70p 460.50p 1386422
10/06/2011 452.00p 461.00p 449.20p 455.30p 1584419
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

*Close Price adjusted for both dividends and splits