PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/06/2016 330.20p 340.30p 328.90p 337.70p 315876
17/06/2016 314.90p 325.30p 314.90p 322.60p 561681
16/06/2016 328.80p 328.80p 317.30p 318.80p 583933
15/06/2016 330.30p 330.30p 323.30p 324.40p 335410
14/06/2016 327.50p 329.90p 320.40p 323.00p 625731
13/06/2016 335.10p 343.07p 331.10p 331.80p 222809
10/06/2016 327.00p 342.70p 326.50p 340.80p 474970
09/06/2016 329.10p 338.20p 326.50p 335.40p 347192
08/06/2016 330.80p 334.70p 328.40p 332.80p 220190
07/06/2016 337.90p 342.30p 332.30p 335.00p 295612
06/06/2016 338.10p 340.08p 327.50p 336.70p 325772
03/06/2016 334.20p 338.48p 325.07p 331.00p 324119
02/06/2016 344.40p 345.80p 338.00p 340.50p 678351
01/06/2016 340.60p 350.60p 340.60p 344.10p 321011
31/05/2016 339.80p 352.39p 339.80p 350.20p 528350
27/05/2016 348.40p 349.70p 339.23p 348.90p 160354
26/05/2016 338.10p 350.50p 338.10p 348.90p 228227
25/05/2016 337.10p 350.30p 337.10p 347.80p 241016
24/05/2016 325.70p 340.30p 325.50p 340.30p 231494
23/05/2016 329.50p 331.60p 326.80p 329.90p 252541
20/05/2016 327.90p 328.30p 322.46p 326.00p 149203
19/05/2016 325.70p 328.40p 323.54p 325.60p 237703
18/05/2016 327.20p 329.40p 323.60p 327.00p 257195
17/05/2016 322.30p 325.30p 317.45p 322.80p 224251
16/05/2016 319.50p 319.50p 312.70p 315.60p 127887
13/05/2016 314.80p 319.80p 314.80p 316.20p 160999
12/05/2016 317.40p 320.00p 311.90p 316.00p 138067
11/05/2016 326.70p 326.70p 316.10p 317.60p 152587
10/05/2016 320.20p 326.70p 320.20p 321.20p 331625
09/05/2016 325.70p 325.70p 318.00p 320.00p 392554
06/05/2016 324.70p 325.20p 316.80p 316.80p 323067
05/05/2016 310.70p 319.90p 310.70p 316.80p 185335
04/05/2016 326.70p 326.70p 314.90p 315.20p 227251
03/05/2016 323.50p 326.90p 315.60p 318.10p 219230
29/04/2016 329.80p 330.20p 321.00p 321.90p 133542
28/04/2016 326.50p 327.50p 321.60p 327.50p 133725
27/04/2016 328.50p 329.60p 324.90p 326.00p 180296
26/04/2016 315.40p 329.70p 315.40p 328.20p 156753
25/04/2016 315.40p 326.10p 315.40p 323.40p 176424
22/04/2016 317.40p 321.50p 316.54p 319.90p 109467
21/04/2016 317.20p 323.80p 317.10p 320.10p 193616
20/04/2016 329.80p 329.80p 317.60p 325.10p 359908
19/04/2016 319.80p 330.00p 314.66p 324.10p 355310
18/04/2016 315.50p 316.00p 309.10p 313.30p 286198
15/04/2016 312.50p 315.20p 304.90p 312.40p 293516
14/04/2016 310.80p 314.20p 307.72p 312.00p 453416
13/04/2016 307.00p 318.80p 302.03p 318.00p 805278
12/04/2016 308.40p 308.40p 299.20p 301.20p 137603
11/04/2016 308.90p 308.90p 299.00p 301.00p 257593
08/04/2016 301.20p 304.80p 300.10p 302.00p 235042
07/04/2016 302.50p 303.90p 299.40p 299.90p 173894
06/04/2016 290.30p 301.60p 290.30p 300.00p 235096
05/04/2016 298.00p 298.70p 294.80p 295.00p 235764
04/04/2016 297.70p 301.80p 295.00p 296.40p 322334
01/04/2016 297.90p 298.00p 288.20p 296.80p 618728
31/03/2016 312.00p 312.00p 301.82p 302.10p 314912
30/03/2016 308.20p 309.00p 304.80p 309.00p 183753
29/03/2016 304.80p 310.00p 302.70p 303.50p 253757
24/03/2016 306.10p 309.70p 304.69p 304.90p 251359
23/03/2016 311.20p 311.20p 305.60p 309.60p 395717
22/03/2016 299.80p 304.90p 299.30p 304.10p 205688
21/03/2016 302.60p 305.10p 301.10p 303.70p 282123
18/03/2016 296.00p 304.80p 292.80p 304.80p 3745044
17/03/2016 291.90p 295.50p 286.60p 295.40p 266783
16/03/2016 304.40p 304.40p 293.50p 295.70p 453394
15/03/2016 294.70p 302.60p 294.64p 299.40p 403050
14/03/2016 301.60p 303.40p 296.38p 301.40p 162997
11/03/2016 283.60p 295.00p 283.60p 294.80p 1761130
10/03/2016 295.30p 296.60p 288.50p 288.50p 296792
09/03/2016 283.90p 291.90p 283.90p 290.30p 369041
08/03/2016 281.10p 292.70p 281.10p 292.70p 232735
07/03/2016 292.40p 294.50p 284.00p 290.90p 366619
04/03/2016 286.00p 295.60p 286.00p 295.60p 391426
03/03/2016 279.00p 289.70p 274.06p 289.70p 2692021
02/03/2016 270.00p 279.40p 268.40p 279.40p 599655
01/03/2016 262.00p 269.10p 260.70p 269.10p 328234
29/02/2016 263.40p 263.40p 257.20p 260.00p 175932
26/02/2016 262.70p 262.70p 257.20p 258.70p 328901
25/02/2016 262.20p 262.20p 254.90p 258.20p 247091
24/02/2016 260.00p 260.00p 255.20p 257.20p 217374
23/02/2016 259.60p 261.40p 257.60p 259.80p 304623
22/02/2016 266.10p 266.10p 256.50p 258.20p 157930
19/02/2016 258.30p 265.89p 258.30p 259.40p 256921
18/02/2016 263.40p 265.60p 258.40p 263.90p 281110
17/02/2016 255.70p 266.00p 255.70p 266.00p 233931
16/02/2016 252.70p 256.90p 250.70p 253.20p 330624
15/02/2016 258.30p 261.00p 253.50p 254.70p 191195
12/02/2016 252.80p 258.20p 250.10p 251.90p 259561
11/02/2016 246.70p 257.10p 245.80p 252.30p 521039
10/02/2016 257.00p 260.30p 250.00p 250.00p 457514
09/02/2016 261.80p 268.70p 253.40p 254.80p 462423
08/02/2016 275.50p 276.00p 263.70p 265.80p 312118
05/02/2016 268.10p 276.30p 268.10p 272.90p 276698
04/02/2016 275.20p 280.54p 268.90p 271.70p 348773
03/02/2016 269.40p 278.10p 269.40p 276.90p 393483
02/02/2016 264.20p 276.00p 264.20p 276.00p 324149
01/02/2016 269.10p 271.40p 263.10p 271.40p 482186
29/01/2016 250.50p 265.90p 250.50p 265.70p 464844
28/01/2016 254.60p 257.40p 249.10p 257.40p 449275
27/01/2016 254.90p 257.60p 246.60p 257.60p 650984
26/01/2016 266.70p 266.70p 240.70p 249.30p 1716710
25/01/2016 269.40p 276.00p 262.89p 273.60p 377494
22/01/2016 264.40p 269.10p 261.70p 266.40p 507910
21/01/2016 267.80p 270.30p 261.90p 262.00p 570326
20/01/2016 271.90p 277.30p 269.80p 270.40p 345720
19/01/2016 262.00p 279.10p 262.00p 277.70p 430497
18/01/2016 272.80p 272.80p 263.30p 267.40p 231896
15/01/2016 266.10p 272.40p 263.70p 267.50p 285124
14/01/2016 269.10p 271.50p 265.40p 269.80p 342951
13/01/2016 271.10p 273.10p 264.52p 270.40p 280676
12/01/2016 265.80p 271.00p 265.40p 269.40p 261597
11/01/2016 265.10p 269.73p 262.30p 265.00p 314937
08/01/2016 263.50p 270.50p 263.50p 268.50p 327651
07/01/2016 267.50p 271.20p 262.25p 269.50p 468590
06/01/2016 277.10p 278.22p 270.10p 271.80p 768969
05/01/2016 278.40p 285.40p 278.00p 279.00p 645354
04/01/2016 286.80p 288.50p 279.10p 280.60p 460205
31/12/2015 282.80p 291.30p 282.20p 284.80p 59120
30/12/2015 288.50p 288.50p 279.30p 285.80p 546010
29/12/2015 281.30p 288.60p 279.13p 286.70p 283155
24/12/2015 286.60p 286.60p 280.30p 283.40p 26672
23/12/2015 284.80p 286.20p 282.00p 285.00p 241972
22/12/2015 279.80p 285.50p 279.80p 281.00p 491060
21/12/2015 280.00p 282.40p 279.80p 279.80p 973768
18/12/2015 284.50p 284.50p 279.00p 280.80p 727412
17/12/2015 283.10p 283.50p 277.90p 281.70p 461546
16/12/2015 276.70p 278.13p 270.80p 277.20p 491583
15/12/2015 264.70p 272.30p 264.70p 271.00p 529010
14/12/2015 269.20p 275.30p 266.40p 269.70p 641699
11/12/2015 285.00p 285.00p 268.40p 273.70p 817996
10/12/2015 305.00p 305.60p 280.40p 280.40p 733640
09/12/2015 310.00p 317.70p 305.20p 305.80p 238389
08/12/2015 316.10p 319.80p 312.00p 313.70p 209554
07/12/2015 311.00p 319.10p 311.00p 314.20p 134883
04/12/2015 314.70p 315.90p 311.63p 313.20p 177591
03/12/2015 320.90p 324.10p 315.20p 316.70p 238591
02/12/2015 320.00p 320.00p 315.50p 318.90p 306171
01/12/2015 317.50p 318.90p 316.10p 317.00p 507491
30/11/2015 317.90p 323.90p 314.50p 316.10p 3253018
27/11/2015 314.30p 320.60p 312.10p 315.70p 240846
26/11/2015 321.90p 321.90p 316.30p 320.00p 290203
25/11/2015 313.40p 321.00p 313.40p 317.20p 309263
24/11/2015 318.20p 321.10p 312.30p 320.00p 339989
23/11/2015 317.80p 322.90p 317.80p 320.20p 289458
20/11/2015 314.60p 321.98p 314.60p 321.90p 394391
19/11/2015 322.00p 322.00p 316.80p 320.00p 221030
18/11/2015 314.20p 319.70p 314.20p 318.30p 337929
17/11/2015 316.50p 323.79p 316.50p 320.00p 669226
16/11/2015 309.10p 321.10p 309.10p 317.70p 2619100
13/11/2015 309.30p 317.50p 306.10p 316.70p 390387
12/11/2015 311.00p 313.46p 301.10p 302.20p 205093
11/11/2015 310.00p 313.30p 304.83p 309.80p 286452
10/11/2015 304.30p 318.52p 304.30p 309.20p 491649
09/11/2015 304.10p 312.20p 304.10p 310.70p 1957843
06/11/2015 312.50p 312.50p 302.50p 307.20p 171635
05/11/2015 310.20p 310.20p 302.10p 305.80p 183511
04/11/2015 299.60p 304.20p 298.24p 304.20p 360789
03/11/2015 306.40p 306.40p 296.57p 299.00p 281126
02/11/2015 298.80p 301.10p 294.50p 299.00p 213717
30/10/2015 312.20p 312.20p 299.90p 301.00p 252962
29/10/2015 306.60p 306.60p 301.00p 304.30p 309549
28/10/2015 311.40p 311.40p 303.11p 304.20p 228683
27/10/2015 312.00p 312.00p 302.60p 304.90p 259096
26/10/2015 312.10p 312.10p 303.80p 304.80p 261956
23/10/2015 309.20p 309.20p 304.30p 305.60p 330054
22/10/2015 307.70p 311.20p 306.30p 306.90p 177381
21/10/2015 307.30p 310.20p 305.22p 310.10p 204632
20/10/2015 309.50p 309.50p 303.80p 306.20p 124843
19/10/2015 306.20p 309.80p 303.88p 308.30p 176414
16/10/2015 311.30p 311.30p 305.70p 307.50p 197258
15/10/2015 300.10p 309.70p 300.10p 308.40p 209497
14/10/2015 298.30p 306.20p 298.30p 304.90p 310597
13/10/2015 304.60p 304.60p 298.00p 301.30p 278780
12/10/2015 302.00p 305.30p 300.00p 303.00p 248214
09/10/2015 307.50p 307.50p 300.10p 303.60p 425250
08/10/2015 313.20p 313.20p 296.70p 299.80p 661560
07/10/2015 309.50p 311.10p 306.00p 308.00p 429275
06/10/2015 305.00p 309.00p 302.40p 309.00p 963466
05/10/2015 297.40p 299.30p 297.10p 298.90p 442365
02/10/2015 295.20p 297.00p 292.20p 296.70p 237223
01/10/2015 293.00p 296.50p 292.50p 294.60p 714189
30/09/2015 290.90p 290.90p 287.90p 290.50p 428987
29/09/2015 295.80p 296.54p 286.60p 287.10p 639853
28/09/2015 290.50p 294.50p 288.50p 288.50p 206172
25/09/2015 290.40p 293.20p 287.60p 292.70p 227455
24/09/2015 287.50p 291.00p 286.70p 287.70p 251112
23/09/2015 294.70p 294.70p 287.40p 288.70p 486295
22/09/2015 298.30p 298.30p 287.10p 287.10p 674432
21/09/2015 295.00p 295.50p 290.20p 290.40p 482687
18/09/2015 297.00p 297.50p 292.10p 292.30p 368249
17/09/2015 297.00p 298.00p 293.50p 296.30p 202905
16/09/2015 294.90p 298.42p 293.10p 295.20p 223845
15/09/2015 291.70p 293.60p 288.60p 292.10p 174893
14/09/2015 291.10p 300.00p 289.00p 290.10p 215701
11/09/2015 290.00p 298.50p 290.00p 292.30p 273186
10/09/2015 300.80p 301.54p 283.00p 291.70p 464047
09/09/2015 301.90p 306.10p 300.00p 302.30p 833395
08/09/2015 300.80p 300.80p 294.20p 294.20p 167181
07/09/2015 302.40p 302.40p 295.80p 297.30p 149180
04/09/2015 301.00p 303.40p 296.70p 298.50p 403361

*Close Price adjusted for both dividends and splits