PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/02/2014 355.30p 361.60p 355.30p 358.10p 86028
03/02/2014 357.20p 364.90p 357.20p 361.60p 202083
31/01/2014 363.80p 365.62p 356.10p 361.50p 195363
30/01/2014 363.70p 366.80p 360.10p 361.10p 592752
29/01/2014 374.10p 374.10p 361.30p 366.50p 102669
28/01/2014 375.20p 378.10p 366.90p 367.50p 87619
27/01/2014 374.20p 379.80p 373.22p 375.80p 187732
24/01/2014 385.90p 388.10p 374.20p 376.00p 99679
23/01/2014 387.40p 393.95p 387.00p 387.60p 162397
22/01/2014 389.50p 394.30p 385.00p 392.00p 128257
21/01/2014 398.00p 398.00p 381.60p 387.50p 630641
20/01/2014 399.40p 403.29p 394.70p 396.20p 145660
17/01/2014 397.00p 404.51p 393.70p 398.00p 153696
16/01/2014 398.00p 400.50p 392.00p 394.90p 167569
15/01/2014 391.80p 398.00p 389.90p 398.00p 111621
14/01/2014 389.80p 391.60p 385.90p 391.50p 127730
13/01/2014 386.30p 392.10p 385.20p 392.00p 107517
10/01/2014 377.30p 385.20p 375.10p 385.10p 176486
09/01/2014 380.00p 383.70p 375.00p 378.10p 161706
08/01/2014 376.50p 380.00p 373.70p 376.50p 308615
07/01/2014 374.70p 379.20p 374.20p 375.00p 119034
06/01/2014 385.10p 393.20p 375.50p 377.10p 405161
03/01/2014 381.70p 384.34p 380.00p 383.40p 64908
02/01/2014 378.60p 385.00p 376.50p 382.80p 120612
31/12/2013 374.20p 376.90p 374.20p 376.50p 18098
30/12/2013 365.20p 376.40p 365.20p 375.20p 145236
27/12/2013 370.90p 373.89p 367.20p 368.80p 117303
24/12/2013 375.00p 375.00p 369.90p 371.60p 35656
23/12/2013 366.10p 368.70p 364.30p 365.90p 39941
20/12/2013 368.70p 373.50p 362.80p 364.30p 304002
19/12/2013 370.30p 372.50p 365.50p 370.10p 176547
18/12/2013 368.90p 370.80p 363.61p 365.50p 116068
17/12/2013 363.10p 370.80p 360.80p 368.00p 311974
16/12/2013 360.10p 364.30p 359.30p 362.80p 78890
13/12/2013 363.00p 365.50p 359.30p 359.30p 152960
12/12/2013 370.00p 370.00p 363.80p 364.00p 168015
11/12/2013 379.20p 381.37p 365.90p 367.70p 340358
10/12/2013 382.80p 383.30p 378.40p 380.10p 131781
09/12/2013 382.00p 383.90p 379.40p 382.10p 93215
06/12/2013 371.30p 382.00p 371.30p 379.40p 326035
05/12/2013 381.60p 381.60p 371.00p 373.00p 362987
04/12/2013 384.80p 384.80p 377.40p 381.00p 148643
03/12/2013 393.30p 393.30p 383.20p 384.80p 112630
02/12/2013 392.30p 397.78p 390.30p 393.20p 78416
29/11/2013 397.00p 398.40p 392.09p 394.10p 308298
28/11/2013 387.50p 397.50p 387.50p 395.10p 813742
27/11/2013 380.20p 391.00p 377.80p 390.50p 227278
26/11/2013 380.10p 382.50p 372.10p 381.00p 2582447
25/11/2013 375.60p 383.10p 357.00p 379.90p 6664216
22/11/2013 380.10p 382.00p 375.10p 375.60p 184522
21/11/2013 384.10p 386.60p 376.50p 380.50p 542394
20/11/2013 389.20p 390.00p 383.50p 384.40p 234395
19/11/2013 384.90p 388.90p 381.00p 388.90p 310450
18/11/2013 378.80p 387.00p 376.30p 385.00p 8103285
15/11/2013 380.00p 380.00p 374.90p 378.50p 169324
14/11/2013 379.80p 384.20p 376.20p 379.10p 210882
13/11/2013 385.00p 393.50p 375.00p 376.20p 250740
12/11/2013 373.70p 384.40p 373.70p 378.80p 382697
11/11/2013 377.00p 384.80p 374.20p 374.20p 168834
08/11/2013 383.10p 383.10p 371.20p 374.00p 547489
07/11/2013 386.00p 389.30p 379.40p 385.00p 608927
06/11/2013 383.50p 384.40p 375.00p 378.00p 300664
05/11/2013 393.20p 395.20p 382.00p 382.00p 208816
04/11/2013 391.20p 396.90p 390.00p 390.00p 139031
01/11/2013 395.30p 395.30p 390.00p 391.90p 75568
31/10/2013 398.80p 398.80p 392.10p 393.70p 284405
30/10/2013 398.00p 402.00p 396.54p 398.90p 232634
29/10/2013 396.30p 400.40p 393.70p 398.60p 108367
28/10/2013 394.10p 398.10p 392.00p 397.00p 58505
25/10/2013 398.00p 401.80p 392.10p 394.40p 126640
24/10/2013 401.10p 404.80p 400.00p 401.50p 45153
23/10/2013 410.50p 414.10p 400.00p 400.00p 117791
22/10/2013 413.70p 416.46p 411.00p 412.10p 64137
21/10/2013 411.60p 415.20p 408.03p 414.50p 67308
18/10/2013 404.30p 412.00p 399.94p 409.80p 65603
17/10/2013 403.80p 407.70p 401.97p 404.50p 60117
16/10/2013 400.50p 407.80p 395.00p 405.10p 76345
15/10/2013 410.90p 410.90p 397.10p 398.90p 80904
14/10/2013 407.40p 410.43p 404.33p 407.90p 114591
11/10/2013 409.80p 410.00p 398.50p 407.40p 202617
10/10/2013 395.00p 402.00p 395.00p 400.10p 42583
09/10/2013 400.00p 401.00p 395.20p 400.40p 95511
08/10/2013 400.20p 402.00p 398.80p 400.00p 93033
07/10/2013 401.10p 401.20p 395.10p 400.20p 64977
04/10/2013 410.90p 410.90p 396.00p 401.00p 120899
03/10/2013 411.90p 411.90p 407.80p 410.20p 101691
02/10/2013 415.80p 415.80p 409.25p 411.90p 45768
01/10/2013 411.00p 416.20p 409.10p 416.20p 62826
30/09/2013 419.80p 419.80p 408.00p 413.90p 60873
27/09/2013 418.30p 418.90p 408.20p 412.40p 42039
26/09/2013 416.00p 420.60p 416.00p 417.40p 62032
25/09/2013 421.20p 424.00p 417.70p 417.80p 98232
24/09/2013 414.50p 420.90p 413.10p 420.90p 199726
23/09/2013 408.10p 417.50p 408.10p 413.10p 63408
20/09/2013 419.30p 419.60p 407.00p 407.00p 302535
19/09/2013 426.00p 426.00p 419.00p 419.50p 157144
18/09/2013 432.80p 432.80p 419.80p 425.00p 85346
17/09/2013 427.20p 427.90p 420.80p 423.70p 84046
16/09/2013 430.50p 430.50p 424.50p 424.50p 244121
13/09/2013 432.10p 432.10p 424.00p 424.90p 146509
12/09/2013 433.10p 435.30p 431.70p 431.70p 176082
11/09/2013 434.60p 439.50p 429.70p 429.70p 81565
10/09/2013 429.10p 438.00p 426.20p 432.50p 162331
09/09/2013 424.10p 426.20p 421.70p 426.20p 48326
06/09/2013 420.20p 423.80p 415.80p 423.80p 54466
05/09/2013 425.90p 425.90p 417.50p 421.30p 78325
04/09/2013 409.40p 426.20p 405.66p 425.80p 140571
03/09/2013 411.00p 411.30p 406.43p 410.70p 95588
02/09/2013 407.10p 414.00p 401.00p 412.30p 172394
30/08/2013 405.90p 407.50p 401.00p 401.00p 151493
29/08/2013 407.30p 410.00p 403.50p 406.50p 132028
28/08/2013 405.50p 407.50p 402.70p 405.40p 84045
27/08/2013 406.80p 407.50p 403.00p 407.50p 68213
23/08/2013 407.50p 409.00p 406.50p 407.00p 74734
22/08/2013 403.20p 408.30p 403.10p 408.30p 57935
21/08/2013 409.00p 409.00p 401.30p 403.20p 50453
20/08/2013 405.00p 409.40p 402.70p 409.40p 72218
19/08/2013 406.70p 414.70p 404.20p 414.70p 110741
16/08/2013 403.90p 406.90p 396.90p 404.20p 76018
15/08/2013 401.10p 406.60p 398.87p 406.10p 129545
14/08/2013 398.50p 406.10p 398.50p 406.10p 99171
13/08/2013 403.80p 407.00p 401.30p 404.00p 60362
12/08/2013 401.10p 406.10p 396.40p 401.30p 86745
09/08/2013 399.80p 402.80p 395.00p 398.70p 72128
08/08/2013 395.70p 404.20p 395.00p 401.10p 98610
07/08/2013 399.70p 400.90p 393.10p 395.00p 102988
06/08/2013 395.40p 401.70p 393.00p 399.10p 108440
05/08/2013 392.40p 396.10p 392.00p 395.00p 94323
02/08/2013 390.00p 395.50p 386.20p 392.00p 144048
01/08/2013 394.30p 395.40p 388.10p 390.10p 89260
31/07/2013 392.00p 395.60p 388.60p 393.60p 68894
30/07/2013 394.10p 396.70p 390.30p 392.70p 76834
29/07/2013 391.20p 392.60p 387.00p 392.10p 104813
26/07/2013 394.60p 396.90p 386.20p 387.00p 69242
25/07/2013 391.80p 396.09p 390.40p 391.10p 200053
24/07/2013 399.00p 399.00p 387.30p 392.60p 135611
23/07/2013 392.00p 407.90p 392.00p 396.50p 294497
22/07/2013 383.20p 388.72p 379.60p 388.00p 233896
19/07/2013 382.40p 384.50p 379.60p 379.60p 101353
18/07/2013 382.80p 385.00p 380.10p 384.00p 97186
17/07/2013 387.60p 387.60p 382.70p 385.00p 131566
16/07/2013 388.30p 389.60p 383.10p 386.00p 92245
15/07/2013 395.60p 398.40p 386.90p 389.00p 118158
12/07/2013 399.30p 401.00p 390.90p 395.40p 85832
11/07/2013 400.00p 402.00p 398.00p 401.00p 44332
10/07/2013 410.30p 411.70p 399.20p 401.70p 92060
09/07/2013 402.20p 411.10p 399.00p 411.10p 152688
08/07/2013 393.60p 408.20p 393.60p 402.90p 120821
05/07/2013 393.80p 399.50p 390.70p 393.60p 118584
04/07/2013 390.00p 395.00p 381.70p 395.00p 159806
03/07/2013 378.60p 390.00p 367.60p 389.70p 174746
02/07/2013 359.60p 373.60p 355.00p 373.00p 183051
01/07/2013 348.30p 355.00p 344.50p 355.00p 90906
28/06/2013 348.70p 348.70p 342.70p 346.00p 247722
27/06/2013 337.90p 346.10p 337.90p 346.10p 95547
26/06/2013 339.50p 348.52p 337.60p 340.70p 157681
25/06/2013 340.30p 341.17p 335.00p 339.80p 143953
24/06/2013 344.70p 347.81p 337.50p 338.50p 188651
21/06/2013 346.90p 353.66p 342.00p 343.50p 375593
20/06/2013 374.10p 374.10p 343.40p 344.10p 288645
19/06/2013 395.40p 395.60p 350.00p 372.90p 7561735
18/06/2013 390.00p 395.00p 388.40p 395.00p 81759
17/06/2013 383.70p 389.90p 382.10p 389.50p 59150
14/06/2013 382.70p 390.00p 378.80p 386.10p 59877
13/06/2013 362.60p 382.50p 360.90p 379.20p 111880
12/06/2013 365.80p 368.42p 363.40p 365.40p 60520
11/06/2013 374.80p 375.30p 364.22p 365.80p 51369
10/06/2013 378.00p 388.16p 370.50p 374.10p 117352
07/06/2013 370.90p 376.40p 366.90p 376.40p 86051
06/06/2013 368.90p 377.10p 368.40p 370.40p 140299
05/06/2013 364.60p 374.00p 364.60p 368.50p 125938
04/06/2013 376.70p 376.70p 371.70p 372.00p 31675
03/06/2013 372.40p 381.40p 370.00p 373.10p 114167
31/05/2013 373.40p 375.30p 368.80p 373.70p 126423
30/05/2013 373.30p 376.70p 367.50p 373.20p 80283
29/05/2013 378.40p 381.00p 369.30p 376.70p 211474
28/05/2013 378.50p 380.40p 373.80p 378.90p 58192
24/05/2013 381.70p 383.80p 374.80p 376.10p 133460
23/05/2013 399.70p 399.70p 377.51p 379.70p 168253
22/05/2013 386.60p 393.10p 384.10p 391.60p 86128
21/05/2013 384.40p 386.60p 378.30p 386.60p 160412
20/05/2013 383.60p 386.00p 383.60p 385.30p 20863
17/05/2013 381.00p 386.20p 381.00p 384.60p 83632
16/05/2013 381.40p 384.70p 377.70p 382.20p 74414
15/05/2013 390.40p 390.40p 378.00p 381.40p 250532
14/05/2013 390.60p 391.60p 388.00p 389.10p 61362
13/05/2013 391.70p 392.00p 387.60p 391.30p 56854
10/05/2013 393.60p 393.60p 387.50p 391.70p 111194
09/05/2013 393.30p 394.10p 388.00p 392.50p 103286
08/05/2013 391.60p 394.70p 389.30p 393.00p 186180
07/05/2013 391.40p 395.10p 389.40p 390.50p 57270
03/05/2013 397.00p 399.30p 391.30p 391.70p 127447
02/05/2013 399.20p 400.10p 393.50p 396.90p 93440
01/05/2013 399.20p 403.80p 395.20p 401.40p 83441
30/04/2013 403.60p 403.60p 393.51p 399.20p 77431
29/04/2013 397.40p 397.70p 394.30p 396.00p 68460
26/04/2013 397.90p 398.55p 395.30p 396.00p 59876
25/04/2013 398.30p 400.10p 395.50p 398.00p 119015
24/04/2013 400.00p 403.20p 396.10p 398.90p 120781
23/04/2013 392.90p 399.80p 384.11p 399.00p 106834

*Close Price adjusted for both dividends and splits