PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/11/2014 347.50p 352.73p 347.50p 349.20p 62544
14/11/2014 350.00p 352.02p 347.80p 349.90p 113507
13/11/2014 351.00p 352.70p 349.00p 349.20p 103298
12/11/2014 354.00p 357.20p 350.70p 350.70p 70870
11/11/2014 355.00p 357.70p 352.30p 354.20p 105550
10/11/2014 359.10p 359.10p 352.47p 355.00p 101411
07/11/2014 358.20p 361.89p 354.30p 354.90p 171943
06/11/2014 355.80p 365.40p 355.80p 361.70p 123474
05/11/2014 371.90p 371.90p 356.30p 360.70p 246198
04/11/2014 363.20p 365.00p 363.00p 364.00p 140058
03/11/2014 369.00p 371.00p 360.90p 364.90p 314829
31/10/2014 374.80p 374.80p 367.94p 369.00p 337061
30/10/2014 372.10p 373.82p 367.00p 370.70p 475786
29/10/2014 367.70p 370.59p 366.90p 367.40p 112788
28/10/2014 367.50p 376.01p 367.50p 370.50p 204039
27/10/2014 363.00p 369.01p 362.00p 367.40p 88187
24/10/2014 362.80p 364.00p 357.80p 361.50p 225579
23/10/2014 367.00p 367.00p 355.90p 360.00p 181272
22/10/2014 362.80p 365.00p 357.60p 360.40p 325214
21/10/2014 350.40p 368.10p 349.30p 360.30p 231724
20/10/2014 352.90p 354.73p 347.70p 352.00p 129168
17/10/2014 350.40p 356.20p 350.40p 352.00p 199851
16/10/2014 351.10p 353.10p 339.11p 352.40p 179349
15/10/2014 346.00p 357.80p 346.00p 351.80p 153465
14/10/2014 345.20p 354.70p 338.06p 353.20p 92312
13/10/2014 345.30p 353.60p 343.07p 345.10p 128850
10/10/2014 352.10p 358.69p 346.30p 352.10p 161533
09/10/2014 368.80p 368.80p 350.00p 354.00p 111303
08/10/2014 355.40p 365.70p 354.79p 363.50p 100632
07/10/2014 376.60p 377.98p 360.00p 365.00p 93738
06/10/2014 371.00p 375.14p 366.93p 369.60p 152392
03/10/2014 371.50p 371.90p 365.00p 371.90p 76563
02/10/2014 371.00p 371.00p 363.50p 365.00p 153502
01/10/2014 356.10p 368.00p 353.11p 366.00p 140532
30/09/2014 372.40p 372.40p 360.14p 365.70p 80305
29/09/2014 362.60p 368.67p 362.60p 363.70p 48272
26/09/2014 373.10p 374.20p 365.60p 371.70p 85723
25/09/2014 367.20p 379.70p 367.20p 374.20p 77227
24/09/2014 369.50p 377.50p 369.10p 376.00p 189777
23/09/2014 370.00p 373.51p 367.20p 370.00p 126870
22/09/2014 384.30p 390.02p 378.90p 380.00p 151864
19/09/2014 385.00p 392.10p 376.42p 392.10p 277026
18/09/2014 370.50p 386.30p 368.80p 383.10p 95438
17/09/2014 390.70p 390.70p 371.80p 372.00p 78901
16/09/2014 377.70p 384.30p 367.62p 384.20p 105657
15/09/2014 375.00p 380.66p 375.00p 376.60p 44318
12/09/2014 374.90p 379.20p 373.30p 376.70p 139461
11/09/2014 379.10p 379.10p 370.80p 375.00p 105937
10/09/2014 363.50p 371.90p 363.50p 371.20p 93767
09/09/2014 379.00p 379.00p 366.70p 373.00p 164188
08/09/2014 378.20p 378.20p 362.20p 369.60p 85008
05/09/2014 378.20p 378.20p 367.87p 373.90p 64658
04/09/2014 375.00p 375.00p 369.59p 373.40p 52805
03/09/2014 377.10p 378.08p 371.50p 374.00p 99627
02/09/2014 367.60p 375.90p 367.60p 374.90p 209627
01/09/2014 376.80p 377.92p 369.20p 371.10p 108267
29/08/2014 371.70p 375.22p 366.48p 368.60p 67840
28/08/2014 373.10p 378.00p 366.80p 369.30p 49506
27/08/2014 369.60p 375.80p 369.40p 373.50p 244710
26/08/2014 373.00p 373.00p 368.40p 371.00p 477759
22/08/2014 370.00p 370.00p 367.30p 369.90p 82493
21/08/2014 369.50p 369.90p 366.10p 369.90p 33478
20/08/2014 371.00p 371.00p 365.50p 368.10p 131951
19/08/2014 369.10p 370.60p 366.09p 369.90p 229783
18/08/2014 368.00p 368.00p 363.30p 366.20p 151419
15/08/2014 367.00p 367.00p 361.40p 363.00p 148592
14/08/2014 364.90p 369.10p 363.70p 365.80p 148670
13/08/2014 365.00p 365.00p 360.20p 364.00p 74836
12/08/2014 365.00p 368.60p 363.39p 368.00p 123311
11/08/2014 355.30p 366.90p 355.30p 365.30p 58959
08/08/2014 360.30p 363.30p 357.75p 363.30p 93416
07/08/2014 366.20p 366.30p 361.00p 361.20p 128893
06/08/2014 365.40p 365.40p 359.10p 365.00p 98194
05/08/2014 356.40p 368.64p 356.40p 363.70p 135673
04/08/2014 358.00p 366.00p 358.00p 365.00p 271850
01/08/2014 345.00p 360.20p 345.00p 360.10p 325241
31/07/2014 359.10p 359.10p 349.04p 353.40p 102117
30/07/2014 359.00p 360.00p 354.60p 355.90p 111561
29/07/2014 348.70p 362.40p 348.70p 359.50p 169546
28/07/2014 350.10p 353.52p 344.02p 347.90p 62859
25/07/2014 353.00p 353.00p 347.60p 350.00p 47771
24/07/2014 356.30p 356.30p 348.80p 353.30p 37151
23/07/2014 353.10p 355.10p 349.30p 355.10p 78011
22/07/2014 343.40p 353.40p 343.40p 351.50p 126217
21/07/2014 353.00p 353.00p 343.76p 350.00p 98725
18/07/2014 345.30p 351.00p 344.70p 348.00p 121998
17/07/2014 351.60p 354.60p 347.90p 351.00p 53773
16/07/2014 345.30p 353.00p 345.30p 350.00p 164185
15/07/2014 349.00p 352.60p 346.10p 348.70p 116520
14/07/2014 349.90p 353.60p 349.00p 350.10p 101273
11/07/2014 345.30p 351.50p 345.30p 349.00p 69477
10/07/2014 350.90p 355.54p 345.10p 347.20p 120426
09/07/2014 351.20p 359.32p 351.20p 352.00p 135051
08/07/2014 353.20p 364.50p 353.20p 358.00p 360487
07/07/2014 352.20p 363.20p 352.20p 359.70p 249016
04/07/2014 359.40p 359.40p 351.50p 356.00p 100580
03/07/2014 358.60p 358.60p 351.50p 351.50p 131231
02/07/2014 346.20p 356.00p 346.20p 349.30p 63095
01/07/2014 345.30p 353.50p 345.30p 352.70p 80651
30/06/2014 345.00p 353.60p 345.00p 346.50p 90572
27/06/2014 353.60p 356.40p 345.40p 345.40p 131481
26/06/2014 342.20p 353.20p 342.04p 352.10p 58596
25/06/2014 353.60p 353.60p 343.20p 344.40p 61396
24/06/2014 349.80p 353.10p 342.70p 347.50p 145516
23/06/2014 349.80p 357.45p 349.80p 350.80p 83452
20/06/2014 344.20p 359.20p 344.20p 359.20p 195200
19/06/2014 357.00p 357.00p 348.80p 348.80p 147902
18/06/2014 347.70p 353.60p 342.10p 351.60p 123642
17/06/2014 337.10p 345.60p 337.10p 341.40p 126465
16/06/2014 345.60p 347.70p 339.70p 343.70p 221234
13/06/2014 359.00p 361.97p 341.40p 341.40p 138117
12/06/2014 359.00p 359.70p 353.20p 355.20p 185479
11/06/2014 359.30p 360.60p 357.00p 357.00p 97612
10/06/2014 355.60p 359.50p 352.60p 359.00p 83404
09/06/2014 348.30p 359.60p 348.30p 353.30p 333309
06/06/2014 348.90p 352.90p 348.10p 352.90p 68703
05/06/2014 356.70p 356.70p 348.15p 349.90p 109913
04/06/2014 351.30p 351.78p 349.00p 350.00p 334774
03/06/2014 360.00p 360.00p 349.20p 351.00p 69478
02/06/2014 354.20p 354.20p 349.06p 351.00p 186850
30/05/2014 355.10p 355.10p 348.30p 352.00p 454800
29/05/2014 352.60p 352.60p 346.27p 349.50p 154411
28/05/2014 352.60p 352.60p 345.40p 348.00p 96828
27/05/2014 347.00p 353.58p 347.00p 350.00p 163610
23/05/2014 356.10p 356.10p 348.00p 352.00p 1485324
22/05/2014 353.30p 356.40p 348.00p 348.50p 155438
21/05/2014 364.60p 364.60p 353.40p 354.80p 95443
20/05/2014 353.00p 362.50p 353.00p 358.30p 469563
19/05/2014 365.50p 366.85p 357.50p 357.50p 377137
16/05/2014 360.80p 367.90p 357.90p 367.90p 114981
15/05/2014 364.20p 367.60p 357.70p 359.90p 67402
14/05/2014 367.20p 368.34p 362.60p 364.10p 54814
13/05/2014 373.10p 373.10p 364.40p 366.00p 51181
12/05/2014 356.20p 368.60p 356.20p 364.40p 3157388
09/05/2014 357.50p 365.85p 356.10p 359.80p 116716
08/05/2014 350.30p 358.39p 350.30p 357.20p 84557
07/05/2014 351.30p 361.13p 351.30p 353.00p 128572
06/05/2014 345.70p 356.40p 345.70p 355.50p 204851
02/05/2014 354.10p 354.10p 349.40p 352.50p 184505
01/05/2014 345.30p 351.30p 344.40p 349.60p 50813
30/04/2014 350.00p 350.00p 343.90p 346.20p 111375
29/04/2014 349.70p 354.00p 348.00p 349.10p 73026
28/04/2014 351.00p 353.86p 345.40p 347.50p 61774
25/04/2014 345.20p 352.01p 342.80p 349.00p 102058
24/04/2014 349.60p 349.78p 342.30p 344.40p 90531
23/04/2014 353.00p 353.00p 346.00p 346.00p 74670
22/04/2014 348.10p 353.20p 346.61p 351.80p 159673
17/04/2014 348.50p 349.41p 342.90p 346.30p 108517
16/04/2014 349.70p 351.30p 347.40p 347.70p 122521
15/04/2014 338.20p 349.68p 338.20p 348.60p 119181
14/04/2014 352.60p 358.37p 339.10p 342.10p 131617
11/04/2014 355.00p 359.97p 353.00p 355.10p 254220
10/04/2014 352.30p 364.00p 352.30p 358.20p 473072
09/04/2014 351.20p 356.80p 351.20p 353.90p 601485
08/04/2014 351.00p 355.00p 351.00p 354.00p 757696
07/04/2014 349.20p 354.96p 348.10p 352.50p 410859
04/04/2014 355.10p 356.60p 348.30p 354.00p 98625
03/04/2014 350.40p 357.28p 348.30p 348.30p 165389
02/04/2014 359.10p 361.10p 353.70p 355.50p 146201
01/04/2014 352.80p 358.96p 352.20p 356.20p 243916
31/03/2014 354.10p 354.61p 346.20p 352.20p 141104
28/03/2014 333.70p 347.50p 333.70p 346.20p 139837
27/03/2014 341.20p 348.14p 340.00p 340.30p 122938
26/03/2014 345.90p 350.90p 343.40p 347.60p 174160
25/03/2014 351.50p 351.50p 342.20p 344.20p 150574
24/03/2014 335.20p 348.10p 335.10p 342.00p 357142
21/03/2014 342.00p 351.00p 320.00p 337.10p 1597460
20/03/2014 356.20p 364.71p 344.30p 347.40p 188353
19/03/2014 366.90p 366.90p 358.30p 361.30p 94347
18/03/2014 361.30p 365.00p 358.33p 365.00p 243881
17/03/2014 349.00p 361.50p 346.70p 360.00p 280912
14/03/2014 342.30p 351.70p 342.30p 349.30p 231752
13/03/2014 350.20p 352.84p 344.18p 348.30p 101413
12/03/2014 356.30p 356.30p 349.10p 349.10p 143796
11/03/2014 359.50p 359.50p 354.80p 356.30p 45680
10/03/2014 357.20p 361.10p 352.11p 357.70p 136302
07/03/2014 368.80p 368.80p 356.90p 357.00p 131561
06/03/2014 359.90p 363.30p 358.00p 360.00p 191378
05/03/2014 358.30p 365.70p 358.30p 361.20p 56643
04/03/2014 362.30p 366.60p 362.30p 365.50p 38459
03/03/2014 361.30p 367.50p 359.30p 362.30p 96652
28/02/2014 358.10p 368.20p 357.84p 367.50p 129086
27/02/2014 364.30p 368.00p 364.30p 365.60p 157668
26/02/2014 369.50p 369.50p 365.10p 367.10p 74302
25/02/2014 363.10p 369.10p 361.70p 366.50p 315580
24/02/2014 368.60p 368.60p 359.30p 361.70p 63227
21/02/2014 370.40p 370.40p 357.50p 362.00p 176575
20/02/2014 367.00p 373.95p 363.10p 364.10p 67251
19/02/2014 370.00p 371.30p 365.30p 368.30p 124494
18/02/2014 367.00p 373.20p 367.00p 371.90p 145960
17/02/2014 371.80p 375.14p 371.80p 373.20p 146872
14/02/2014 372.60p 375.25p 371.00p 374.50p 1371231
13/02/2014 373.80p 378.80p 372.70p 374.20p 272657
12/02/2014 371.30p 378.80p 371.30p 378.80p 197368
11/02/2014 360.70p 374.10p 360.70p 374.10p 706685
10/02/2014 360.20p 365.84p 360.20p 364.10p 121551
07/02/2014 362.00p 366.37p 359.40p 362.60p 100339
06/02/2014 362.10p 363.50p 358.50p 362.00p 94781
05/02/2014 356.20p 362.91p 356.20p 358.50p 150498
04/02/2014 355.30p 361.60p 355.30p 358.10p 86028

*Close Price adjusted for both dividends and splits