Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/12/2009 431.30p 431.30p 423.20p 426.00p 937301
11/12/2009 434.80p 436.80p 425.20p 425.30p 1622869
10/12/2009 425.40p 428.60p 421.30p 423.50p 2446720
09/12/2009 433.00p 434.40p 418.40p 422.90p 1455342
08/12/2009 442.10p 445.90p 425.90p 432.20p 2018486
07/12/2009 462.20p 463.50p 443.90p 445.00p 2033079
04/12/2009 478.20p 478.20p 453.30p 462.20p 2027015
03/12/2009 469.50p 481.00p 467.40p 473.80p 3053035
02/12/2009 460.00p 469.00p 456.00p 462.00p 2666251
01/12/2009 420.50p 461.00p 416.90p 459.40p 3243548
30/11/2009 430.00p 434.75p 413.60p 413.60p 1935012
27/11/2009 405.00p 438.10p 400.70p 428.00p 2408879
26/11/2009 417.00p 417.90p 404.30p 408.90p 1834197
25/11/2009 435.00p 437.60p 413.60p 417.80p 2855789
24/11/2009 438.90p 441.20p 432.00p 434.30p 1163686
23/11/2009 443.00p 449.00p 442.40p 444.70p 1268281
20/11/2009 450.10p 454.86p 429.80p 436.50p 1677803
19/11/2009 459.20p 466.87p 448.80p 449.50p 1341581
18/11/2009 488.40p 493.00p 464.10p 465.70p 2276797
17/11/2009 489.00p 498.80p 484.10p 488.30p 2243340
16/11/2009 470.00p 491.50p 470.00p 488.60p 2223490
13/11/2009 445.40p 466.00p 439.20p 460.10p 2985814
12/11/2009 431.70p 448.00p 429.60p 443.00p 1565587
11/11/2009 421.70p 444.10p 419.30p 435.10p 1651344
10/11/2009 423.80p 435.80p 416.50p 420.20p 1752675
09/11/2009 428.80p 435.30p 422.20p 424.50p 1888371
06/11/2009 416.50p 440.70p 416.50p 426.70p 2789241
05/11/2009 420.50p 420.60p 406.00p 413.90p 2494699
04/11/2009 391.20p 428.30p 390.00p 424.00p 4441159
03/11/2009 399.90p 404.80p 381.30p 383.30p 2191145
02/11/2009 404.90p 408.30p 392.50p 405.80p 1455225
30/10/2009 417.50p 422.80p 401.00p 403.40p 1437424
29/10/2009 395.30p 418.80p 388.10p 415.80p 4272007
28/10/2009 422.20p 423.00p 385.50p 394.90p 3190691
27/10/2009 424.70p 426.30p 420.70p 422.90p 1802683
26/10/2009 446.90p 446.90p 421.90p 425.40p 2259994
23/10/2009 446.90p 450.00p 442.60p 443.10p 1678362
22/10/2009 444.50p 448.50p 436.30p 441.80p 1814192
21/10/2009 448.00p 453.10p 442.00p 449.50p 2022414
20/10/2009 452.30p 452.30p 437.00p 445.30p 2273481
19/10/2009 449.20p 455.90p 444.00p 449.20p 1336446
16/10/2009 450.00p 458.40p 446.50p 449.80p 1563121
15/10/2009 451.50p 455.80p 442.70p 446.90p 1089190
14/10/2009 447.70p 456.50p 437.50p 449.80p 2356571
13/10/2009 460.00p 464.50p 432.30p 438.70p 2209088
12/10/2009 454.20p 464.90p 454.20p 462.30p 1627792
09/10/2009 461.50p 465.60p 450.00p 451.50p 1751652
08/10/2009 453.70p 461.20p 452.40p 460.50p 1507948
07/10/2009 456.50p 463.80p 450.00p 450.70p 1430575
06/10/2009 437.10p 458.50p 437.10p 455.00p 2914319
05/10/2009 439.70p 453.80p 436.50p 441.00p 3770021
02/10/2009 452.10p 458.40p 437.40p 440.90p 3048585
01/10/2009 458.30p 464.40p 455.00p 457.60p 2597762
30/09/2009 470.60p 470.60p 446.40p 456.40p 2623238
29/09/2009 468.00p 470.70p 458.00p 467.20p 1181742
28/09/2009 453.50p 474.10p 445.00p 468.90p 1877019
25/09/2009 467.90p 475.00p 443.90p 453.00p 1955465
24/09/2009 489.00p 489.00p 458.70p 464.70p 2391572
23/09/2009 486.20p 496.50p 484.20p 490.90p 2774131
22/09/2009 503.00p 504.00p 486.30p 489.10p 1824792
21/09/2009 508.00p 508.00p 492.70p 499.10p 1223296

*Close Price adjusted for both dividends and splits