Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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