PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/08/2017 342.20p 347.10p 342.20p 346.50p 143937
11/08/2017 355.10p 355.10p 343.60p 346.80p 228950
10/08/2017 359.80p 359.80p 344.30p 346.90p 271310
09/08/2017 359.60p 359.80p 355.00p 357.70p 126171
08/08/2017 362.00p 362.00p 357.30p 359.40p 159226
07/08/2017 364.00p 364.00p 359.30p 360.20p 118841
04/08/2017 352.10p 362.30p 352.10p 362.30p 114922
03/08/2017 354.40p 363.90p 351.00p 359.10p 107489
02/08/2017 361.00p 361.10p 357.30p 359.50p 127686
01/08/2017 364.00p 364.00p 358.70p 360.30p 171039
31/07/2017 357.00p 363.90p 356.60p 362.70p 222245
28/07/2017 361.40p 361.50p 355.80p 356.70p 180141
27/07/2017 367.80p 367.80p 356.70p 362.80p 267606
26/07/2017 361.10p 366.80p 361.00p 363.70p 498088
25/07/2017 354.90p 366.60p 354.90p 361.60p 257542
24/07/2017 361.40p 362.00p 356.70p 362.00p 310875
21/07/2017 364.00p 365.30p 360.00p 362.50p 203757
20/07/2017 353.40p 365.90p 353.00p 363.50p 158452
19/07/2017 350.50p 358.00p 350.50p 357.70p 334808
18/07/2017 354.00p 354.70p 352.30p 352.50p 243845
17/07/2017 349.50p 355.40p 349.50p 354.70p 209498
14/07/2017 350.40p 353.90p 350.40p 353.00p 157442
13/07/2017 352.80p 354.10p 347.00p 352.90p 206460
12/07/2017 345.10p 351.70p 345.10p 349.20p 293460
11/07/2017 348.30p 348.30p 339.60p 346.40p 301009
10/07/2017 335.00p 343.90p 335.00p 340.10p 195029
07/07/2017 342.30p 343.00p 340.30p 343.00p 154053
06/07/2017 331.50p 341.20p 330.40p 340.00p 301059
05/07/2017 331.10p 340.50p 331.10p 339.60p 158959
04/07/2017 346.90p 346.90p 336.80p 339.00p 243705
03/07/2017 334.00p 346.00p 334.00p 341.00p 243099
30/06/2017 342.20p 343.40p 335.00p 342.20p 356688
29/06/2017 341.30p 348.80p 341.20p 342.50p 355753
28/06/2017 354.10p 354.10p 348.20p 349.00p 726648
27/06/2017 352.10p 352.10p 347.90p 350.60p 243561
26/06/2017 349.70p 354.70p 349.70p 352.80p 215487
23/06/2017 342.00p 350.50p 341.90p 349.50p 236333
22/06/2017 348.40p 354.40p 348.40p 350.20p 316374
21/06/2017 351.70p 354.00p 349.50p 352.60p 349646
20/06/2017 351.20p 356.90p 348.90p 352.00p 371568
19/06/2017 338.00p 350.70p 338.00p 348.70p 484026
16/06/2017 337.30p 343.00p 334.50p 337.00p 2321867
15/06/2017 350.00p 350.00p 333.70p 338.30p 994424
14/06/2017 342.70p 346.70p 342.20p 343.40p 184335
13/06/2017 345.30p 345.30p 337.70p 342.00p 283055
12/06/2017 337.90p 341.00p 336.70p 338.10p 339689
09/06/2017 336.10p 341.00p 336.10p 339.40p 838659
08/06/2017 340.30p 345.30p 338.60p 338.70p 937044
07/06/2017 340.60p 344.10p 340.30p 340.60p 493828
06/06/2017 340.00p 341.70p 338.00p 340.20p 320998
05/06/2017 342.90p 344.60p 340.00p 341.00p 331298
02/06/2017 333.90p 344.50p 333.90p 343.30p 791856
01/06/2017 353.00p 353.00p 340.20p 341.90p 607932
31/05/2017 340.90p 347.30p 340.73p 345.60p 1098217
30/05/2017 334.70p 342.10p 334.70p 340.00p 469592
26/05/2017 337.40p 343.00p 336.90p 343.00p 917007
25/05/2017 339.30p 343.45p 339.30p 341.00p 202676
24/05/2017 339.20p 342.80p 338.90p 340.50p 522816
23/05/2017 330.10p 343.20p 329.75p 340.00p 454893
22/05/2017 337.60p 337.60p 332.20p 335.30p 189254
19/05/2017 334.30p 344.55p 330.20p 334.40p 387938
18/05/2017 340.40p 342.40p 330.50p 331.10p 270349
17/05/2017 346.00p 346.00p 340.70p 342.00p 229749
16/05/2017 340.80p 346.10p 340.80p 344.00p 495054
15/05/2017 344.00p 344.10p 340.40p 343.00p 250858
12/05/2017 337.30p 341.20p 335.30p 341.00p 215170
11/05/2017 336.90p 338.90p 334.90p 338.10p 329223
10/05/2017 337.60p 338.90p 336.00p 337.10p 388033
09/05/2017 339.20p 341.06p 337.00p 338.50p 259104
08/05/2017 341.20p 341.20p 333.20p 336.30p 350732
05/05/2017 335.50p 337.82p 331.90p 334.60p 272424
04/05/2017 334.20p 335.60p 331.50p 335.00p 339381
03/05/2017 335.90p 335.90p 333.20p 334.00p 377076
02/05/2017 333.00p 336.80p 332.15p 334.80p 239758
28/04/2017 335.80p 335.80p 331.00p 334.60p 427050
27/04/2017 335.80p 337.00p 334.60p 335.90p 214440
26/04/2017 340.00p 340.20p 336.60p 337.10p 245633
25/04/2017 339.80p 342.00p 337.20p 340.20p 345300
24/04/2017 337.40p 340.80p 335.36p 339.90p 397205
21/04/2017 326.50p 339.60p 326.50p 335.30p 574669
20/04/2017 340.00p 340.00p 333.10p 334.60p 401956
19/04/2017 337.60p 340.30p 333.47p 337.40p 795948
18/04/2017 346.20p 346.20p 335.90p 336.90p 663217
13/04/2017 329.40p 341.70p 326.70p 339.60p 869902
12/04/2017 325.00p 329.50p 323.20p 329.50p 814914
11/04/2017 324.20p 325.17p 322.80p 324.70p 362173
10/04/2017 322.20p 325.70p 316.82p 324.60p 320959
07/04/2017 329.50p 329.50p 320.90p 322.10p 198675
06/04/2017 318.60p 322.20p 316.50p 322.10p 327722
05/04/2017 319.00p 321.70p 315.80p 319.30p 227769
04/04/2017 320.60p 322.69p 317.60p 317.90p 205177
03/04/2017 328.20p 328.20p 318.90p 319.60p 370123
31/03/2017 323.90p 324.50p 319.80p 321.10p 346343
30/03/2017 324.80p 328.70p 319.04p 324.60p 433274
29/03/2017 319.60p 327.80p 319.60p 325.60p 434716
28/03/2017 316.60p 326.30p 316.60p 325.50p 337618
27/03/2017 325.00p 325.30p 320.31p 324.50p 347387
24/03/2017 322.20p 324.10p 320.30p 324.10p 388078
23/03/2017 318.00p 323.20p 317.30p 321.80p 364138
22/03/2017 324.80p 326.44p 320.70p 323.30p 381179
21/03/2017 329.00p 329.20p 324.40p 324.80p 235109
20/03/2017 324.00p 329.40p 323.76p 329.40p 483362
17/03/2017 322.90p 332.80p 322.90p 324.60p 2433641
16/03/2017 325.00p 330.61p 321.00p 326.00p 3599187
15/03/2017 327.00p 328.70p 326.15p 327.40p 1194300
14/03/2017 324.90p 328.05p 324.90p 327.70p 396786
13/03/2017 320.70p 328.00p 320.70p 324.50p 337000
10/03/2017 320.80p 330.00p 320.80p 326.00p 578632
09/03/2017 322.00p 327.20p 320.96p 326.00p 351106
08/03/2017 325.00p 325.00p 319.90p 322.00p 911702
07/03/2017 325.00p 325.00p 318.70p 320.00p 266895
06/03/2017 313.30p 321.10p 313.30p 318.90p 266166
03/03/2017 311.70p 319.50p 311.70p 317.70p 284702
02/03/2017 315.30p 320.90p 315.30p 319.40p 196428
01/03/2017 318.00p 322.00p 316.52p 320.30p 355542
28/02/2017 319.20p 321.30p 316.40p 319.20p 468593
27/02/2017 323.20p 323.20p 315.80p 318.00p 304534
24/02/2017 317.50p 319.60p 315.10p 316.00p 345861
23/02/2017 318.90p 322.18p 315.40p 315.40p 304617
22/02/2017 316.00p 320.80p 312.22p 319.40p 544795
21/02/2017 320.20p 320.20p 314.80p 317.20p 417462
20/02/2017 324.10p 327.10p 313.80p 317.00p 225698
17/02/2017 319.30p 322.00p 310.60p 322.00p 431399
16/02/2017 319.60p 319.60p 309.60p 312.20p 589991
15/02/2017 311.50p 316.30p 311.00p 315.70p 406152
14/02/2017 306.60p 314.50p 306.60p 312.00p 250360
13/02/2017 312.40p 315.40p 309.70p 313.10p 349439
10/02/2017 319.30p 319.30p 311.70p 313.30p 540199
09/02/2017 317.20p 318.00p 314.00p 317.00p 831503
08/02/2017 317.30p 317.50p 307.60p 317.20p 615308
07/02/2017 308.60p 313.00p 305.79p 310.50p 468926
06/02/2017 310.10p 312.15p 305.50p 306.40p 195955
03/02/2017 310.00p 310.00p 305.40p 309.00p 544103
02/02/2017 306.30p 310.70p 302.90p 305.00p 719427
01/02/2017 299.00p 307.00p 299.00p 305.70p 616409
31/01/2017 303.60p 309.70p 301.60p 304.50p 612730
30/01/2017 296.60p 306.40p 296.60p 302.90p 358225
27/01/2017 302.40p 304.60p 299.90p 304.00p 521748
26/01/2017 300.00p 301.30p 296.60p 300.90p 848196
25/01/2017 299.00p 302.60p 298.20p 300.20p 1236980
24/01/2017 342.40p 346.40p 294.20p 299.70p 1854462
23/01/2017 339.70p 339.70p 332.90p 336.50p 297638
20/01/2017 338.00p 339.40p 333.70p 337.60p 174164
19/01/2017 335.70p 338.60p 333.80p 336.80p 266426
18/01/2017 336.10p 339.70p 329.42p 339.70p 543386
17/01/2017 341.80p 342.00p 326.60p 330.00p 697041
16/01/2017 336.50p 344.80p 332.81p 341.90p 407970
13/01/2017 339.30p 342.40p 336.00p 338.60p 301462
12/01/2017 338.10p 343.40p 338.10p 339.80p 227683
11/01/2017 335.80p 341.90p 331.80p 341.60p 535013
10/01/2017 342.80p 344.60p 334.30p 340.00p 347544
09/01/2017 338.20p 344.80p 337.70p 343.00p 327960
06/01/2017 343.00p 343.00p 333.80p 337.00p 635509
05/01/2017 335.70p 342.90p 334.80p 336.60p 493090
04/01/2017 346.10p 346.10p 334.70p 335.50p 470029
03/01/2017 335.90p 346.00p 334.61p 342.00p 451552
30/12/2016 331.80p 334.70p 328.80p 334.30p 119457
29/12/2016 336.00p 336.00p 325.90p 335.70p 227241
28/12/2016 332.50p 333.40p 330.10p 333.20p 277212
23/12/2016 332.70p 337.20p 330.30p 330.30p 148524
22/12/2016 327.90p 332.60p 322.96p 331.90p 285187
21/12/2016 332.00p 332.00p 321.20p 327.40p 413861
20/12/2016 327.20p 328.00p 321.43p 325.40p 505321
19/12/2016 325.20p 330.50p 323.50p 327.90p 311093
16/12/2016 309.50p 326.60p 308.70p 326.00p 6453175
15/12/2016 306.20p 318.20p 305.51p 308.80p 1133652
14/12/2016 307.50p 314.10p 306.00p 313.80p 644618
13/12/2016 311.80p 313.30p 306.60p 313.00p 372401
12/12/2016 305.30p 310.50p 304.97p 305.90p 419017
09/12/2016 301.60p 306.10p 300.00p 305.00p 401221
08/12/2016 294.50p 300.60p 294.50p 300.00p 596674
07/12/2016 297.90p 297.90p 291.70p 294.20p 432495
06/12/2016 302.50p 302.50p 294.30p 297.50p 808221
05/12/2016 302.10p 302.10p 294.87p 297.10p 522976
02/12/2016 298.50p 298.80p 292.40p 295.40p 387319
01/12/2016 301.30p 307.80p 293.30p 297.40p 787123
30/11/2016 309.90p 311.15p 307.10p 308.80p 386487
29/11/2016 302.10p 309.10p 302.10p 305.50p 126703
28/11/2016 317.40p 317.40p 306.48p 308.60p 383977
25/11/2016 302.80p 312.60p 302.80p 310.30p 169281
24/11/2016 309.30p 313.80p 307.60p 307.70p 152303
23/11/2016 324.40p 324.40p 313.70p 314.40p 155751
22/11/2016 316.00p 320.10p 316.00p 317.00p 198841
21/11/2016 315.40p 320.30p 313.00p 317.50p 238189
18/11/2016 309.00p 317.40p 309.00p 317.40p 212886
17/11/2016 316.20p 318.70p 315.40p 315.40p 259748
16/11/2016 312.90p 321.30p 312.90p 317.30p 149120
15/11/2016 317.10p 320.70p 310.71p 319.50p 208080
14/11/2016 319.90p 321.40p 316.00p 316.00p 134449
11/11/2016 326.20p 326.20p 317.70p 318.40p 280355
10/11/2016 321.30p 331.27p 318.46p 319.00p 412629
09/11/2016 327.00p 329.20p 320.30p 327.40p 260912
08/11/2016 333.50p 334.00p 328.10p 331.90p 202836
07/11/2016 334.70p 334.70p 327.55p 333.30p 188216
04/11/2016 340.20p 340.20p 326.10p 329.40p 232983
03/11/2016 337.00p 343.00p 329.20p 333.30p 321169
02/11/2016 331.40p 338.00p 331.00p 336.20p 213161
01/11/2016 339.40p 339.50p 334.10p 335.00p 282149
31/10/2016 334.20p 339.00p 334.20p 334.90p 299040
28/10/2016 340.00p 341.90p 335.90p 340.00p 240884

*Close Price adjusted for both dividends and splits