PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/04/2019 200.00p 200.00p 194.00p 194.40p 797850
29/03/2019 198.80p 199.20p 196.20p 196.20p 789392
28/03/2019 194.60p 200.00p 194.60p 197.90p 270957
27/03/2019 195.30p 200.80p 195.30p 199.10p 540501
26/03/2019 201.00p 202.60p 199.30p 199.30p 511298
25/03/2019 205.00p 205.00p 199.80p 203.40p 359834
22/03/2019 206.00p 206.00p 201.40p 203.60p 264325
21/03/2019 208.00p 208.00p 202.60p 205.00p 3596625
20/03/2019 208.00p 208.00p 204.00p 205.00p 618170
19/03/2019 206.00p 206.60p 204.80p 206.60p 325923
18/03/2019 196.90p 206.40p 196.90p 206.40p 860565
15/03/2019 203.00p 203.00p 200.60p 201.80p 482691
14/03/2019 196.70p 202.00p 194.40p 200.00p 281444
13/03/2019 193.00p 197.90p 193.00p 197.80p 318041
12/03/2019 193.90p 196.30p 193.10p 195.20p 197930
11/03/2019 195.00p 195.60p 191.80p 193.30p 311406
08/03/2019 189.00p 195.60p 189.00p 194.10p 354091
07/03/2019 193.00p 195.00p 191.00p 191.40p 551346
06/03/2019 197.00p 197.40p 193.50p 193.50p 159161
05/03/2019 194.90p 198.00p 194.90p 198.00p 616413
04/03/2019 195.00p 195.00p 191.90p 194.70p 340751
01/03/2019 190.00p 193.10p 187.10p 193.10p 539279
28/02/2019 189.60p 193.60p 189.60p 190.60p 445015
27/02/2019 193.60p 195.00p 193.20p 194.30p 249757
26/02/2019 193.60p 199.93p 193.60p 194.60p 287378
25/02/2019 194.70p 200.20p 194.70p 195.10p 380676
22/02/2019 200.00p 203.00p 198.70p 199.00p 479414
21/02/2019 194.40p 200.60p 194.10p 197.90p 522686
20/02/2019 191.00p 195.10p 190.36p 194.40p 529092
19/02/2019 190.90p 194.00p 190.90p 193.30p 489971
18/02/2019 194.10p 194.90p 190.85p 193.30p 537632
15/02/2019 191.90p 192.90p 188.90p 191.80p 1003522
14/02/2019 187.40p 192.80p 187.40p 191.10p 645835
13/02/2019 187.60p 193.30p 187.60p 192.50p 505858
12/02/2019 190.00p 190.40p 187.50p 190.10p 227697
11/02/2019 185.00p 190.00p 185.00p 187.60p 209481
08/02/2019 183.80p 191.40p 183.80p 187.80p 372292
07/02/2019 188.50p 192.13p 182.40p 188.30p 321946
06/02/2019 184.20p 191.20p 184.20p 191.20p 324808
05/02/2019 193.00p 193.00p 186.20p 188.80p 246744
04/02/2019 182.40p 190.00p 182.40p 189.50p 474991
01/02/2019 180.70p 185.60p 179.30p 185.60p 779584
31/01/2019 176.80p 182.80p 176.80p 178.90p 612218
30/01/2019 177.50p 183.10p 175.00p 181.00p 556162
29/01/2019 193.00p 193.90p 175.00p 178.60p 1343045
28/01/2019 210.00p 211.00p 206.80p 209.60p 97203
25/01/2019 206.80p 211.40p 206.80p 211.40p 253831
24/01/2019 208.20p 212.80p 208.20p 209.80p 278373
23/01/2019 209.40p 213.80p 207.80p 213.40p 651931
22/01/2019 211.00p 213.61p 209.20p 209.40p 556820
21/01/2019 210.80p 214.00p 210.80p 211.60p 533689
18/01/2019 211.00p 212.00p 208.20p 211.40p 572518
17/01/2019 211.00p 212.80p 207.80p 210.80p 379671
16/01/2019 208.60p 216.60p 208.60p 212.00p 205059
15/01/2019 212.00p 215.20p 209.00p 213.80p 297911
14/01/2019 211.40p 213.20p 207.60p 211.20p 240266
11/01/2019 211.80p 212.80p 210.60p 211.60p 178585
10/01/2019 216.20p 216.20p 210.60p 212.00p 463797
09/01/2019 207.80p 213.80p 207.80p 211.20p 395320
08/01/2019 207.20p 219.20p 207.20p 212.00p 283190
07/01/2019 214.00p 214.00p 209.80p 212.20p 190273
04/01/2019 209.40p 214.40p 209.40p 211.80p 205633
03/01/2019 217.00p 217.00p 211.00p 214.40p 105128
02/01/2019 217.80p 219.60p 211.40p 212.80p 240161
31/12/2018 215.00p 215.00p 211.40p 212.80p 25124
28/12/2018 211.00p 214.40p 210.60p 212.80p 140190
27/12/2018 214.40p 219.00p 209.80p 210.20p 150210
24/12/2018 209.00p 212.60p 209.00p 211.00p 58403
21/12/2018 211.00p 212.80p 210.00p 212.20p 589364
20/12/2018 211.20p 217.35p 210.80p 214.20p 384377
19/12/2018 212.20p 216.60p 211.40p 216.40p 156749
18/12/2018 209.00p 217.20p 209.00p 215.00p 290885
17/12/2018 212.80p 213.60p 208.40p 210.40p 293922
14/12/2018 207.00p 211.00p 204.40p 210.20p 560213
13/12/2018 205.00p 217.80p 205.00p 208.60p 832960
12/12/2018 223.80p 227.20p 221.40p 224.60p 170404
11/12/2018 217.00p 222.80p 217.00p 222.00p 169090
10/12/2018 223.60p 223.60p 219.00p 219.00p 574167
07/12/2018 216.80p 223.20p 216.80p 221.20p 377886
06/12/2018 220.60p 223.40p 217.20p 217.40p 278222
05/12/2018 224.00p 228.20p 223.60p 224.20p 237862
04/12/2018 228.20p 231.80p 228.00p 229.60p 217016
03/12/2018 235.00p 235.00p 230.40p 230.40p 151187
30/11/2018 230.00p 232.40p 227.60p 231.00p 296423
29/11/2018 227.60p 232.60p 227.60p 232.20p 108762
28/11/2018 236.00p 236.00p 229.00p 233.00p 349903
27/11/2018 238.00p 238.00p 231.60p 232.40p 208243
26/11/2018 237.20p 240.20p 234.60p 235.00p 218950
23/11/2018 239.00p 240.00p 235.10p 237.20p 178080
22/11/2018 243.60p 244.29p 237.20p 238.00p 448848
21/11/2018 236.20p 244.00p 235.80p 244.00p 419210
20/11/2018 224.00p 235.80p 224.00p 234.60p 483172
19/11/2018 222.20p 227.00p 221.60p 227.00p 1560277
16/11/2018 220.00p 223.60p 217.00p 221.80p 492519
15/11/2018 222.00p 223.00p 217.80p 219.60p 351028
14/11/2018 222.00p 223.00p 219.80p 220.40p 271668
13/11/2018 221.00p 223.00p 219.80p 222.80p 205467
12/11/2018 225.00p 225.00p 220.80p 220.80p 209217
09/11/2018 230.00p 230.20p 224.60p 225.00p 182042
08/11/2018 218.00p 226.20p 218.00p 226.00p 363772
07/11/2018 223.00p 225.40p 222.00p 223.40p 241662
06/11/2018 224.00p 224.00p 221.60p 221.80p 212845
05/11/2018 222.00p 223.80p 221.80p 222.40p 132175
02/11/2018 224.00p 224.00p 220.47p 222.00p 429760
01/11/2018 219.00p 220.80p 217.60p 219.20p 384018
31/10/2018 219.00p 222.40p 217.40p 219.00p 493975
30/10/2018 213.40p 219.20p 213.40p 217.80p 432987
29/10/2018 221.00p 222.20p 217.38p 218.00p 392447
26/10/2018 214.80p 219.00p 214.00p 219.00p 360652
25/10/2018 213.80p 217.00p 213.08p 216.40p 198476
24/10/2018 222.20p 222.20p 215.20p 215.80p 226838
23/10/2018 223.80p 225.60p 216.80p 217.00p 467845
22/10/2018 224.20p 231.84p 224.20p 229.20p 260823
19/10/2018 229.40p 231.60p 227.40p 229.80p 305091
18/10/2018 227.80p 233.00p 227.40p 231.20p 252640
17/10/2018 226.20p 229.00p 224.70p 229.00p 474328
16/10/2018 224.00p 228.40p 223.70p 228.40p 301510
15/10/2018 217.40p 225.00p 217.40p 223.40p 363862
12/10/2018 227.40p 227.40p 221.80p 222.20p 701310
11/10/2018 223.60p 226.80p 222.00p 225.20p 403330
10/10/2018 227.60p 230.60p 227.54p 229.00p 327211
09/10/2018 230.00p 231.20p 225.61p 227.80p 292713
08/10/2018 232.60p 233.34p 229.49p 230.00p 295053
05/10/2018 232.00p 233.60p 232.00p 232.00p 438223
04/10/2018 232.00p 233.40p 232.00p 233.00p 393608
03/10/2018 233.40p 234.40p 232.00p 233.60p 244048
02/10/2018 235.20p 236.34p 232.00p 233.40p 309471
01/10/2018 235.20p 236.80p 230.00p 236.00p 153243
28/09/2018 240.60p 240.60p 233.60p 233.80p 239522
27/09/2018 234.20p 236.43p 232.34p 235.60p 308218
26/09/2018 233.00p 236.80p 232.00p 235.00p 277134
25/09/2018 224.80p 230.60p 224.80p 229.60p 191094
24/09/2018 228.40p 231.40p 228.04p 228.80p 237413
21/09/2018 226.00p 229.00p 225.20p 229.00p 304814
20/09/2018 228.20p 228.20p 222.40p 226.20p 192030
19/09/2018 229.40p 229.60p 223.00p 223.80p 456956
18/09/2018 228.20p 229.40p 228.00p 228.60p 130896
17/09/2018 225.60p 229.60p 225.60p 229.40p 109358
14/09/2018 221.00p 228.40p 221.00p 226.60p 113552
13/09/2018 230.00p 230.00p 226.20p 226.40p 146956
12/09/2018 224.60p 231.00p 224.60p 229.40p 394582
11/09/2018 230.80p 232.33p 228.60p 229.60p 195566
10/09/2018 227.00p 232.52p 227.00p 232.20p 179131
07/09/2018 233.40p 233.40p 226.80p 229.00p 330701
06/09/2018 229.80p 231.80p 228.40p 228.80p 204685
05/09/2018 237.60p 237.60p 230.39p 231.20p 339372
04/09/2018 240.00p 240.00p 235.80p 237.00p 218150
03/09/2018 237.60p 240.45p 236.80p 238.00p 499938
31/08/2018 240.00p 241.40p 238.20p 240.00p 546378
30/08/2018 235.00p 241.00p 233.60p 239.20p 253810
29/08/2018 239.00p 240.80p 238.39p 240.20p 440950
28/08/2018 238.20p 242.40p 238.00p 238.20p 190972
24/08/2018 239.80p 242.20p 236.58p 238.00p 277549
23/08/2018 238.20p 241.40p 237.93p 239.40p 176119
22/08/2018 241.00p 241.00p 236.00p 238.20p 240541
21/08/2018 236.00p 240.20p 234.95p 238.60p 320447
20/08/2018 236.00p 240.49p 235.20p 238.80p 183597
17/08/2018 236.20p 236.20p 231.80p 233.80p 225046
16/08/2018 231.00p 234.60p 231.00p 234.60p 222635
15/08/2018 234.00p 235.00p 230.55p 232.20p 335696
14/08/2018 234.20p 237.00p 232.40p 233.20p 306713
13/08/2018 234.00p 235.37p 231.00p 233.40p 397791
10/08/2018 235.60p 238.00p 234.00p 235.00p 864044
09/08/2018 238.80p 238.80p 233.19p 235.00p 509454
08/08/2018 232.20p 239.80p 230.09p 238.80p 418094
07/08/2018 235.00p 236.00p 231.60p 235.40p 324860
06/08/2018 235.60p 236.60p 232.00p 234.40p 345889
03/08/2018 235.00p 239.00p 228.29p 235.00p 712468
02/08/2018 233.00p 235.82p 228.20p 233.80p 862440
01/08/2018 233.20p 234.80p 229.40p 233.60p 513377
31/07/2018 231.40p 239.60p 231.40p 233.00p 782470
30/07/2018 227.20p 234.00p 223.80p 229.80p 639150
27/07/2018 223.20p 227.20p 220.60p 227.20p 663745
26/07/2018 221.20p 221.80p 219.60p 221.80p 734514
25/07/2018 220.00p 224.00p 217.40p 222.00p 534109
24/07/2018 220.00p 220.00p 210.40p 216.00p 969375
23/07/2018 223.20p 226.60p 217.80p 217.80p 407703
20/07/2018 221.80p 224.60p 220.60p 223.40p 1048829
19/07/2018 226.40p 226.40p 219.20p 222.00p 492179
18/07/2018 225.00p 229.60p 222.60p 222.60p 654636
17/07/2018 229.20p 229.20p 225.12p 227.20p 377042
16/07/2018 230.40p 230.40p 223.60p 224.00p 290134
13/07/2018 231.00p 234.80p 227.80p 229.20p 269822
12/07/2018 229.60p 233.20p 228.00p 232.60p 240621
11/07/2018 231.40p 231.40p 228.20p 229.60p 354335
10/07/2018 230.00p 233.20p 228.95p 231.40p 1320483
09/07/2018 229.00p 230.20p 227.80p 230.20p 550904
06/07/2018 225.80p 229.00p 224.20p 229.00p 593929
05/07/2018 219.20p 225.40p 219.20p 225.40p 553492
04/07/2018 223.20p 224.53p 221.80p 223.00p 285511
03/07/2018 218.80p 224.00p 218.80p 223.20p 348993
02/07/2018 226.00p 226.00p 221.80p 224.20p 510255
29/06/2018 222.60p 227.20p 222.00p 225.40p 336019
28/06/2018 219.20p 223.00p 218.40p 223.00p 1778325
27/06/2018 219.40p 221.00p 218.40p 220.20p 744980
26/06/2018 219.00p 222.80p 218.40p 220.00p 541029
25/06/2018 220.80p 223.20p 218.20p 219.80p 416468
22/06/2018 218.20p 221.40p 216.20p 221.40p 2388818
21/06/2018 222.80p 222.80p 217.20p 218.20p 366425
20/06/2018 222.60p 224.80p 219.60p 220.40p 390028

*Close Price adjusted for both dividends and splits