PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/04/2013 389.10p 393.90p 387.80p 391.00p 54598
19/04/2013 389.10p 390.50p 387.40p 390.50p 72067
18/04/2013 386.10p 390.10p 386.10p 387.70p 183797
17/04/2013 390.00p 390.00p 385.30p 385.30p 109608
16/04/2013 390.70p 390.70p 383.00p 388.00p 339530
15/04/2013 395.00p 395.00p 389.10p 389.60p 110697
12/04/2013 395.00p 397.60p 392.30p 395.00p 81268
11/04/2013 385.80p 400.00p 382.00p 397.90p 140643
10/04/2013 390.00p 390.00p 380.50p 386.90p 121517
09/04/2013 387.00p 387.00p 377.70p 384.00p 123762
08/04/2013 388.80p 388.80p 379.60p 380.40p 93039
05/04/2013 407.20p 407.20p 376.81p 385.80p 116962
04/04/2013 409.30p 409.30p 395.00p 396.00p 90479
03/04/2013 410.00p 410.00p 399.61p 404.50p 107769
02/04/2013 403.10p 407.30p 399.50p 403.50p 128497
28/03/2013 405.00p 405.40p 400.20p 403.40p 96390
27/03/2013 409.30p 410.50p 399.70p 403.30p 98721
26/03/2013 410.00p 411.90p 402.20p 409.60p 99184
25/03/2013 400.30p 412.00p 400.30p 409.00p 109277
22/03/2013 409.10p 411.50p 406.40p 411.20p 61289
21/03/2013 406.40p 412.70p 402.30p 410.00p 110990
20/03/2013 412.00p 412.00p 406.80p 407.60p 47662
19/03/2013 411.10p 414.30p 409.50p 410.10p 54326
18/03/2013 410.70p 415.00p 408.30p 414.90p 87887
15/03/2013 411.50p 416.00p 405.00p 411.00p 515838
14/03/2013 410.00p 410.00p 403.40p 409.90p 356809
13/03/2013 407.10p 408.70p 403.10p 403.40p 70726
12/03/2013 409.30p 409.90p 407.30p 408.70p 97185
11/03/2013 412.90p 415.80p 409.00p 409.50p 1098605
08/03/2013 419.30p 419.30p 410.66p 413.40p 140649
07/03/2013 410.00p 416.00p 401.29p 413.60p 527150
06/03/2013 410.90p 410.90p 399.70p 401.40p 74371
05/03/2013 401.90p 410.00p 401.50p 404.70p 172224
04/03/2013 406.50p 407.43p 399.00p 402.50p 71453
01/03/2013 406.60p 410.00p 401.10p 407.00p 89890
28/02/2013 410.00p 410.00p 402.70p 405.00p 93213
27/02/2013 406.80p 408.90p 399.20p 407.40p 59144
26/02/2013 410.00p 410.20p 404.50p 406.70p 154424
25/02/2013 410.00p 410.00p 400.30p 409.10p 80082
22/02/2013 395.00p 405.70p 395.00p 405.50p 89500
21/02/2013 405.80p 408.90p 395.10p 400.80p 77578
20/02/2013 400.00p 410.20p 393.86p 408.90p 192954
19/02/2013 399.00p 399.00p 389.53p 396.20p 87637
18/02/2013 388.30p 398.90p 387.20p 392.60p 57691
15/02/2013 406.00p 406.00p 396.14p 398.90p 97764
14/02/2013 415.00p 415.00p 397.80p 397.80p 226706
13/02/2013 410.30p 411.20p 405.29p 410.40p 98089
12/02/2013 406.00p 409.90p 404.70p 409.00p 165073
11/02/2013 407.70p 408.90p 404.70p 405.00p 92268
08/02/2013 401.70p 409.60p 401.70p 407.00p 87388
07/02/2013 417.00p 417.00p 400.60p 403.00p 176236
06/02/2013 418.20p 420.00p 412.50p 415.60p 192303
05/02/2013 406.90p 415.30p 403.46p 414.50p 160825
04/02/2013 398.70p 405.40p 392.27p 405.40p 225094
01/02/2013 390.50p 397.80p 390.40p 397.80p 152719
31/01/2013 382.00p 388.80p 382.00p 388.80p 126517
30/01/2013 382.10p 386.50p 370.50p 384.00p 184535
29/01/2013 391.40p 395.43p 372.50p 373.20p 226256
28/01/2013 399.40p 400.00p 389.50p 394.40p 190150
25/01/2013 398.80p 399.40p 388.40p 399.40p 78646
24/01/2013 390.00p 390.70p 388.10p 390.20p 115939
23/01/2013 384.80p 388.80p 381.40p 388.10p 96352
22/01/2013 392.00p 392.00p 385.50p 386.20p 57673
21/01/2013 384.90p 393.80p 384.30p 390.70p 75856
18/01/2013 384.70p 385.10p 378.57p 384.90p 152529
17/01/2013 383.10p 388.90p 381.40p 382.00p 209454
16/01/2013 376.70p 385.60p 376.70p 384.00p 127696
15/01/2013 383.20p 390.10p 380.90p 385.90p 107813
14/01/2013 380.10p 386.40p 379.30p 384.00p 117444
11/01/2013 381.40p 385.20p 377.90p 380.10p 136891
10/01/2013 378.00p 381.90p 373.00p 379.50p 101706
09/01/2013 379.80p 381.10p 375.50p 378.50p 168657
08/01/2013 389.00p 389.00p 379.00p 379.00p 135742
07/01/2013 381.90p 384.10p 377.70p 382.50p 147225
04/01/2013 382.00p 391.39p 382.00p 383.10p 95526
03/01/2013 385.00p 391.00p 384.12p 387.90p 133363
02/01/2013 381.60p 393.70p 379.54p 384.80p 205008
31/12/2012 382.20p 384.60p 379.68p 381.60p 38891
28/12/2012 389.40p 389.40p 382.80p 383.00p 55979
27/12/2012 390.90p 396.45p 380.02p 385.30p 176738
24/12/2012 369.90p 399.40p 369.90p 393.70p 250418
21/12/2012 364.50p 378.10p 359.50p 378.10p 1207593
20/12/2012 370.00p 371.60p 363.92p 366.40p 305186
19/12/2012 360.40p 366.77p 360.20p 364.80p 174682
18/12/2012 358.00p 360.70p 355.90p 359.70p 249836
17/12/2012 352.80p 361.70p 352.80p 358.20p 207501
14/12/2012 358.50p 363.80p 358.50p 360.00p 119418
13/12/2012 359.40p 360.90p 356.95p 358.70p 84024
12/12/2012 361.00p 362.20p 357.30p 360.00p 182695
11/12/2012 360.90p 363.90p 358.36p 361.80p 149067
10/12/2012 352.30p 361.30p 351.90p 360.40p 119225
07/12/2012 352.10p 355.60p 351.80p 353.90p 203616
06/12/2012 356.50p 360.10p 352.50p 354.20p 210386
05/12/2012 359.90p 362.20p 358.30p 360.00p 92117
04/12/2012 357.20p 360.60p 357.20p 359.80p 82833
03/12/2012 357.10p 360.90p 355.90p 358.40p 193165
30/11/2012 359.60p 361.00p 355.50p 358.70p 117217
29/11/2012 361.60p 362.40p 359.20p 360.30p 139392
28/11/2012 364.00p 364.60p 360.00p 361.40p 160631
27/11/2012 363.00p 367.30p 363.00p 365.00p 80898
26/11/2012 355.90p 368.00p 354.10p 362.90p 112606
23/11/2012 353.30p 357.40p 348.94p 356.50p 83332
22/11/2012 352.70p 354.50p 351.60p 353.80p 68835
21/11/2012 347.80p 355.10p 347.80p 351.80p 127134
20/11/2012 350.20p 353.60p 349.00p 349.80p 173409
19/11/2012 346.10p 352.04p 345.76p 352.00p 286231
16/11/2012 346.70p 349.80p 344.50p 345.00p 190284
15/11/2012 348.10p 350.80p 346.10p 347.30p 280038
14/11/2012 352.10p 356.50p 350.60p 351.80p 110496
13/11/2012 346.10p 351.44p 346.10p 351.40p 119542
12/11/2012 345.90p 350.30p 341.50p 349.00p 136266
09/11/2012 343.70p 347.80p 343.60p 346.00p 164676
08/11/2012 346.20p 351.40p 342.06p 344.90p 174542
07/11/2012 350.00p 351.58p 344.80p 346.40p 135960
06/11/2012 348.00p 349.90p 346.20p 349.90p 106781
05/11/2012 348.00p 348.00p 345.70p 347.10p 94616
02/11/2012 335.80p 347.70p 335.80p 347.70p 107161
01/11/2012 330.30p 344.00p 330.30p 343.00p 76382
31/10/2012 341.10p 346.31p 333.79p 338.50p 176627
30/10/2012 339.60p 349.60p 339.60p 342.30p 127243
29/10/2012 336.60p 340.60p 335.10p 339.50p 101089
26/10/2012 333.70p 338.30p 333.70p 336.20p 151631
25/10/2012 330.70p 337.50p 330.00p 334.70p 207362
24/10/2012 326.20p 332.80p 325.00p 329.90p 95729
23/10/2012 329.10p 332.00p 325.00p 326.60p 164413
22/10/2012 325.50p 330.00p 324.00p 329.10p 267573
19/10/2012 326.20p 327.90p 323.54p 326.40p 169884
18/10/2012 325.80p 328.30p 321.81p 326.50p 154004
17/10/2012 321.90p 327.90p 319.30p 327.50p 244722
16/10/2012 315.10p 321.40p 314.80p 320.70p 382661
15/10/2012 313.00p 317.00p 312.60p 315.60p 73032
12/10/2012 311.80p 319.40p 310.60p 314.60p 141220
11/10/2012 307.10p 314.14p 306.00p 312.50p 146971
10/10/2012 308.00p 312.97p 307.00p 308.60p 875531
09/10/2012 311.20p 311.20p 308.10p 310.60p 320732
08/10/2012 307.90p 312.80p 307.80p 311.90p 89756
05/10/2012 306.70p 311.20p 305.80p 310.10p 168632
04/10/2012 308.60p 309.70p 303.40p 307.00p 207801
03/10/2012 301.70p 309.60p 301.70p 306.20p 97210
02/10/2012 303.80p 305.00p 301.90p 304.40p 191019
01/10/2012 298.50p 305.00p 298.50p 301.80p 205055
28/09/2012 305.10p 307.30p 297.30p 300.00p 195850
27/09/2012 306.30p 310.24p 303.50p 306.30p 187980
26/09/2012 307.10p 310.10p 304.63p 307.70p 126664
25/09/2012 305.90p 310.80p 304.60p 308.80p 112135
24/09/2012 309.10p 310.80p 305.50p 307.20p 93197
21/09/2012 315.10p 316.90p 311.30p 311.90p 782991
20/09/2012 310.70p 318.30p 310.70p 315.70p 171704
19/09/2012 303.00p 325.00p 303.00p 318.10p 377122
18/09/2012 300.10p 307.80p 300.10p 307.30p 224229
17/09/2012 300.20p 308.90p 300.20p 305.80p 187087
14/09/2012 299.70p 307.40p 299.70p 304.50p 256705
13/09/2012 296.20p 299.10p 296.20p 298.30p 161751
12/09/2012 300.50p 300.50p 295.90p 297.20p 328516
11/09/2012 301.10p 303.50p 298.46p 299.30p 163109
10/09/2012 303.60p 305.80p 302.10p 303.90p 85868
07/09/2012 302.60p 309.60p 302.60p 305.00p 638624
06/09/2012 300.40p 305.80p 300.00p 303.50p 203160
05/09/2012 302.00p 304.00p 300.00p 300.50p 249220
04/09/2012 304.70p 307.05p 302.00p 302.20p 469890
03/09/2012 305.90p 307.50p 305.00p 306.20p 76189
31/08/2012 305.70p 306.50p 303.12p 304.00p 301180
30/08/2012 306.60p 308.00p 304.50p 305.20p 188925
29/08/2012 305.10p 309.30p 302.20p 305.50p 240793
28/08/2012 306.00p 306.40p 302.10p 302.10p 131615
24/08/2012 308.90p 311.30p 303.70p 304.90p 132068
23/08/2012 307.80p 307.80p 302.30p 303.50p 194040
22/08/2012 308.00p 309.40p 302.80p 306.00p 375258
21/08/2012 307.00p 312.00p 303.75p 308.00p 284569
20/08/2012 311.90p 311.90p 306.00p 306.50p 74534
17/08/2012 303.40p 304.25p 302.00p 303.30p 211314
16/08/2012 306.30p 307.70p 302.40p 302.40p 141824
15/08/2012 307.00p 310.00p 305.00p 305.00p 347810
14/08/2012 311.30p 314.80p 307.10p 308.00p 241135
13/08/2012 312.90p 317.50p 311.00p 312.30p 83142
10/08/2012 313.20p 318.80p 311.00p 313.90p 196802
09/08/2012 311.20p 317.50p 311.20p 316.20p 91493
08/08/2012 312.10p 314.00p 307.40p 310.60p 69046
07/08/2012 319.50p 322.50p 310.30p 311.80p 263995
06/08/2012 318.90p 322.10p 314.50p 320.90p 99175
03/08/2012 312.90p 320.70p 312.22p 320.30p 130230
02/08/2012 311.30p 312.80p 308.30p 310.30p 116279
01/08/2012 309.90p 311.70p 307.28p 309.80p 134339
31/07/2012 313.90p 314.40p 306.00p 306.80p 170882
30/07/2012 316.90p 318.44p 313.30p 313.80p 168870
27/07/2012 313.10p 316.50p 304.50p 315.00p 300874
26/07/2012 304.20p 311.03p 303.90p 311.00p 270736
25/07/2012 303.70p 305.03p 300.00p 305.00p 378214
24/07/2012 319.20p 319.20p 300.00p 305.00p 877160
23/07/2012 327.30p 327.30p 320.00p 321.70p 183812
20/07/2012 328.00p 329.10p 325.60p 327.70p 222730
19/07/2012 325.00p 329.90p 324.60p 327.30p 312246
18/07/2012 324.50p 326.90p 323.50p 326.10p 171288
17/07/2012 322.50p 325.00p 320.25p 322.60p 194777
16/07/2012 315.70p 325.00p 315.70p 322.70p 236025
13/07/2012 311.40p 316.90p 309.20p 314.80p 298407
12/07/2012 313.40p 313.78p 307.90p 310.00p 200624
11/07/2012 313.40p 315.10p 311.90p 313.90p 282725
10/07/2012 313.80p 319.80p 311.00p 313.00p 378643
09/07/2012 315.80p 318.00p 311.80p 312.00p 201881

*Close Price adjusted for both dividends and splits