Persimmon (PSN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Persimmon

Date Open High Low Close* Volume
06/08/2013 1,276.00p 1,291.00p 1,269.00p 1,280.00p 863280
05/08/2013 1,265.00p 1,282.00p 1,260.00p 1,273.00p 691391
02/08/2013 1,250.00p 1,262.00p 1,241.00p 1,260.00p 486216
01/08/2013 1,246.00p 1,250.00p 1,237.00p 1,242.00p 699120
31/07/2013 1,238.00p 1,255.00p 1,233.00p 1,236.00p 743266
30/07/2013 1,239.00p 1,250.00p 1,236.00p 1,244.00p 668866
29/07/2013 1,226.00p 1,247.00p 1,218.00p 1,225.00p 479628
26/07/2013 1,257.00p 1,272.00p 1,218.00p 1,219.00p 787743
25/07/2013 1,255.00p 1,272.00p 1,243.00p 1,265.00p 800715
24/07/2013 1,262.00p 1,274.00p 1,247.00p 1,260.00p 573510
23/07/2013 1,266.00p 1,277.00p 1,254.00p 1,256.00p 680234
22/07/2013 1,260.00p 1,267.00p 1,250.00p 1,258.00p 576232
19/07/2013 1,264.00p 1,268.00p 1,239.00p 1,255.00p 694624
18/07/2013 1,234.00p 1,269.00p 1,230.00p 1,268.00p 811282
17/07/2013 1,237.00p 1,261.00p 1,221.00p 1,234.00p 1245214
16/07/2013 1,313.00p 1,321.00p 1,238.00p 1,241.00p 1682191
15/07/2013 1,299.00p 1,306.00p 1,294.00p 1,305.00p 799474
12/07/2013 1,281.00p 1,300.00p 1,276.00p 1,293.00p 694556
11/07/2013 1,286.00p 1,291.00p 1,265.00p 1,276.00p 722544
10/07/2013 1,281.00p 1,302.03p 1,258.00p 1,265.00p 840350
09/07/2013 1,280.00p 1,293.00p 1,254.00p 1,273.00p 823060
08/07/2013 1,269.00p 1,289.00p 1,256.00p 1,267.00p 879076
05/07/2013 1,272.00p 1,276.01p 1,248.00p 1,256.00p 739434
04/07/2013 1,225.00p 1,270.00p 1,223.05p 1,266.00p 820729
03/07/2013 1,223.00p 1,228.00p 1,173.00p 1,213.00p 1070260
02/07/2013 1,261.00p 1,266.00p 1,206.00p 1,224.00p 2271548
01/07/2013 1,186.00p 1,240.00p 1,181.00p 1,240.00p 1170639
28/06/2013 1,160.00p 1,187.00p 1,158.00p 1,181.00p 1215188
27/06/2013 1,158.00p 1,176.00p 1,155.00p 1,158.00p 770172
26/06/2013 1,138.00p 1,180.00p 1,135.00p 1,161.00p 1039557
25/06/2013 1,091.00p 1,138.73p 1,079.37p 1,136.00p 2856603
24/06/2013 1,100.00p 1,118.00p 1,082.00p 1,088.00p 1125456
21/06/2013 1,158.00p 1,170.00p 1,107.00p 1,107.00p 8182128
20/06/2013 1,204.00p 1,224.00p 1,148.00p 1,148.00p 1390021
19/06/2013 1,216.00p 1,226.00p 1,211.63p 1,224.00p 1314796
18/06/2013 1,218.00p 1,230.00p 1,212.00p 1,216.00p 643986
17/06/2013 1,209.00p 1,222.00p 1,203.00p 1,218.00p 578783
14/06/2013 1,197.00p 1,221.00p 1,183.00p 1,204.00p 993163
13/06/2013 1,193.00p 1,205.00p 1,170.00p 1,183.00p 1093594
12/06/2013 1,213.00p 1,222.00p 1,199.00p 1,205.00p 627125
11/06/2013 1,230.00p 1,230.00p 1,200.00p 1,214.00p 1133711
10/06/2013 1,207.00p 1,229.00p 1,195.00p 1,223.00p 878852
07/06/2013 1,179.00p 1,218.00p 1,174.25p 1,205.00p 1051924
06/06/2013 1,160.00p 1,179.28p 1,160.00p 1,174.00p 1011569
05/06/2013 1,177.00p 1,203.00p 1,159.00p 1,160.00p 1362830
04/06/2013 1,186.00p 1,203.00p 1,175.00p 1,181.00p 1181247
03/06/2013 1,213.00p 1,220.00p 1,162.00p 1,174.00p 1899163
31/05/2013 1,200.00p 1,226.00p 1,168.00p 1,220.00p 18423458
30/05/2013 1,237.00p 1,242.00p 1,197.00p 1,225.00p 1299840
29/05/2013 1,278.00p 1,280.00p 1,234.00p 1,242.00p 1081190
28/05/2013 1,236.00p 1,280.00p 1,220.00p 1,280.00p 1383975
24/05/2013 1,245.00p 1,245.19p 1,205.25p 1,220.00p 763377
23/05/2013 1,235.00p 1,240.00p 1,202.36p 1,233.00p 1202157
22/05/2013 1,238.00p 1,255.00p 1,214.00p 1,251.00p 1046326
21/05/2013 1,250.00p 1,253.00p 1,229.22p 1,235.00p 713331
20/05/2013 1,275.00p 1,286.14p 1,242.00p 1,245.00p 1178336
17/05/2013 1,219.00p 1,272.00p 1,206.93p 1,272.00p 1663405
16/05/2013 1,204.00p 1,223.19p 1,180.00p 1,206.00p 2300794
15/05/2013 1,101.00p 1,150.00p 1,091.00p 1,147.00p 785381
14/05/2013 1,086.00p 1,100.00p 1,076.00p 1,098.00p 594471
13/05/2013 1,103.00p 1,103.00p 1,077.00p 1,080.00p 704856
10/05/2013 1,108.00p 1,118.00p 1,095.00p 1,102.00p 467294
09/05/2013 1,095.00p 1,110.00p 1,086.00p 1,109.00p 539135
08/05/2013 1,083.00p 1,092.00p 1,073.00p 1,092.00p 558177
07/05/2013 1,107.00p 1,107.00p 1,057.00p 1,079.00p 897197
03/05/2013 1,081.00p 1,106.00p 1,076.00p 1,099.00p 811950
02/05/2013 1,085.00p 1,089.00p 1,070.00p 1,081.00p 660067
01/05/2013 1,077.00p 1,093.00p 1,076.00p 1,090.00p 334498
30/04/2013 1,100.00p 1,120.00p 1,077.00p 1,080.00p 937138
29/04/2013 1,100.00p 1,137.00p 1,091.00p 1,097.00p 804213
26/04/2013 1,074.00p 1,088.00p 1,065.00p 1,080.00p 603782
25/04/2013 1,086.00p 1,100.00p 1,075.00p 1,076.00p 810787
24/04/2013 1,071.00p 1,091.00p 1,059.00p 1,086.00p 1156076
23/04/2013 1,060.00p 1,082.00p 1,053.00p 1,068.00p 1524540
22/04/2013 1,072.00p 1,078.00p 1,051.00p 1,055.00p 2776942
19/04/2013 1,122.00p 1,153.00p 1,101.00p 1,130.00p 1141260
18/04/2013 1,118.00p 1,135.00p 1,102.00p 1,109.00p 1051326
17/04/2013 1,116.00p 1,124.00p 1,084.00p 1,106.00p 853508
16/04/2013 1,132.00p 1,132.00p 1,096.00p 1,108.00p 1465211
15/04/2013 1,130.00p 1,145.97p 1,112.00p 1,132.00p 978844
12/04/2013 1,102.00p 1,141.00p 1,071.53p 1,123.00p 890045
11/04/2013 1,067.00p 1,116.00p 1,061.00p 1,098.00p 965266
10/04/2013 1,041.00p 1,067.00p 1,015.64p 1,063.00p 601245
09/04/2013 1,015.00p 1,039.00p 1,004.00p 1,033.00p 1217563
08/04/2013 1,019.00p 1,039.88p 1,002.00p 1,004.00p 1186439
05/04/2013 1,028.00p 1,040.38p 1,008.00p 1,011.00p 797674
04/04/2013 1,066.00p 1,074.48p 1,027.00p 1,032.00p 943040
03/04/2013 1,065.00p 1,074.00p 1,057.37p 1,068.00p 754858
02/04/2013 1,065.00p 1,086.00p 1,061.50p 1,073.00p 750247
28/03/2013 1,039.00p 1,077.00p 1,039.00p 1,069.00p 661828
27/03/2013 1,039.00p 1,052.73p 1,028.25p 1,039.00p 864753
26/03/2013 1,026.00p 1,040.00p 1,021.00p 1,032.00p 572500
25/03/2013 1,035.00p 1,039.00p 1,024.00p 1,027.00p 607733
22/03/2013 1,032.00p 1,037.00p 1,026.00p 1,029.00p 650311
21/03/2013 1,015.00p 1,036.00p 1,010.00p 1,033.00p 1221467
20/03/2013 977.00p 1,053.84p 970.50p 1,010.00p 1794365
19/03/2013 962.50p 984.00p 958.18p 971.50p 697871
18/03/2013 938.00p 968.00p 937.81p 966.00p 582785
15/03/2013 968.00p 972.50p 949.00p 953.00p 2025911
14/03/2013 960.00p 967.00p 952.00p 965.50p 719994
13/03/2013 948.00p 959.00p 943.50p 957.00p 587754
12/03/2013 937.00p 948.00p 935.00p 946.00p 632925
11/03/2013 947.00p 952.00p 926.00p 936.50p 780793
08/03/2013 950.50p 965.00p 941.68p 950.00p 455220
07/03/2013 955.50p 955.50p 942.00p 948.00p 650215
06/03/2013 959.50p 967.50p 949.50p 950.00p 1184087
05/03/2013 941.50p 962.50p 935.10p 956.50p 916382
04/03/2013 928.00p 942.00p 926.90p 935.00p 998674
01/03/2013 911.00p 943.96p 907.75p 934.50p 1023970
28/02/2013 892.50p 916.50p 889.00p 913.50p 851176
27/02/2013 886.00p 904.81p 881.50p 889.00p 726398
26/02/2013 891.50p 898.50p 873.50p 885.50p 996959
25/02/2013 932.00p 932.00p 893.00p 898.50p 891824
22/02/2013 868.50p 914.00p 862.50p 909.50p 922426
21/02/2013 870.00p 872.00p 854.50p 862.50p 480341
20/02/2013 870.50p 881.00p 868.50p 871.00p 726594
19/02/2013 865.00p 878.00p 862.00p 869.50p 423644
18/02/2013 880.50p 881.20p 856.00p 862.00p 293440
15/02/2013 869.50p 881.77p 861.00p 875.50p 466050
14/02/2013 875.50p 879.50p 861.50p 869.50p 338207
13/02/2013 866.00p 879.00p 856.50p 873.50p 792634
12/02/2013 851.00p 868.50p 851.00p 868.50p 456302
11/02/2013 862.00p 867.30p 854.00p 854.00p 446806
08/02/2013 862.50p 869.50p 862.50p 863.50p 348460
07/02/2013 862.50p 871.50p 854.12p 863.50p 485166
06/02/2013 853.50p 875.50p 852.63p 862.50p 718632
05/02/2013 840.50p 856.00p 835.70p 851.00p 458932
04/02/2013 859.00p 860.00p 840.00p 841.50p 442467
01/02/2013 844.00p 861.00p 843.58p 860.00p 693063
31/01/2013 840.00p 852.00p 837.00p 842.50p 613431
30/01/2013 858.50p 860.50p 838.00p 840.00p 756561
29/01/2013 865.50p 867.50p 850.00p 855.50p 564202
28/01/2013 872.50p 876.00p 860.50p 864.50p 447142
25/01/2013 862.50p 883.00p 862.00p 874.50p 771622
24/01/2013 840.00p 871.50p 834.50p 865.50p 533026
23/01/2013 857.50p 858.23p 837.00p 840.50p 688604
22/01/2013 883.50p 885.50p 856.50p 857.50p 820885
21/01/2013 889.00p 893.60p 874.00p 885.50p 475260
18/01/2013 876.50p 888.50p 868.50p 888.50p 425328
17/01/2013 874.00p 874.92p 862.50p 871.00p 424926
16/01/2013 872.00p 874.00p 859.00p 873.00p 730715
15/01/2013 862.00p 876.50p 860.75p 874.00p 557171
14/01/2013 873.00p 879.50p 861.00p 863.00p 695705
11/01/2013 847.50p 870.50p 847.50p 870.50p 1000481
10/01/2013 835.50p 853.00p 833.50p 847.00p 745179
09/01/2013 837.50p 840.00p 828.67p 835.50p 577270
08/01/2013 840.00p 854.00p 823.00p 836.00p 859918
07/01/2013 825.00p 841.50p 822.50p 837.00p 717118
04/01/2013 819.00p 831.66p 806.14p 829.00p 571111
03/01/2013 817.50p 834.00p 812.00p 822.50p 507193
02/01/2013 814.00p 827.50p 809.27p 820.50p 532006
31/12/2012 798.00p 806.00p 794.82p 800.00p 140585
28/12/2012 805.00p 811.50p 799.50p 800.00p 237236
27/12/2012 803.50p 808.50p 798.00p 804.00p 257859
24/12/2012 783.00p 812.00p 783.00p 808.50p 129819
21/12/2012 815.50p 818.50p 790.50p 800.50p 959948
20/12/2012 811.50p 828.37p 808.00p 820.00p 921566
19/12/2012 813.50p 816.00p 808.50p 812.00p 892161
18/12/2012 798.50p 814.50p 798.00p 812.00p 735710
17/12/2012 801.00p 812.03p 791.00p 797.00p 431129
14/12/2012 792.50p 808.50p 791.00p 801.50p 381256
13/12/2012 789.50p 797.00p 785.00p 791.50p 358680
12/12/2012 788.50p 799.50p 784.00p 794.00p 625344
11/12/2012 788.00p 793.00p 786.00p 789.50p 199758
10/12/2012 792.00p 798.00p 785.00p 789.00p 342688
07/12/2012 787.50p 798.00p 787.50p 798.00p 577084
06/12/2012 786.50p 797.00p 784.00p 787.00p 385956
05/12/2012 785.00p 794.50p 781.00p 784.00p 379218
04/12/2012 791.50p 792.50p 782.50p 788.00p 373577
03/12/2012 801.00p 804.50p 790.50p 793.50p 451315
30/11/2012 802.00p 809.00p 799.43p 801.00p 627081
29/11/2012 818.50p 823.50p 791.50p 796.50p 1009194
28/11/2012 756.00p 773.00p 754.27p 772.00p 431043
27/11/2012 760.00p 770.00p 754.50p 757.50p 416949
26/11/2012 770.50p 772.50p 758.00p 759.50p 503220
23/11/2012 778.50p 779.50p 768.50p 770.50p 252013
22/11/2012 779.50p 784.50p 773.00p 779.00p 309398
21/11/2012 778.50p 781.50p 773.00p 778.50p 575810
20/11/2012 751.00p 778.50p 749.36p 778.50p 743039
19/11/2012 749.00p 758.50p 749.00p 753.50p 387095
16/11/2012 753.00p 757.00p 743.00p 745.00p 463128
15/11/2012 754.00p 757.00p 749.00p 753.00p 501747
14/11/2012 766.50p 771.00p 753.00p 758.00p 717167
13/11/2012 765.50p 768.50p 748.93p 766.50p 1294162
12/11/2012 766.50p 773.50p 760.20p 767.00p 387475
09/11/2012 780.00p 783.53p 765.50p 767.00p 389054
08/11/2012 786.00p 786.00p 776.00p 779.50p 564441
07/11/2012 807.00p 807.50p 780.85p 782.00p 517194
06/11/2012 800.00p 807.00p 796.63p 803.00p 400344
05/11/2012 802.50p 804.50p 795.00p 801.00p 692004
02/11/2012 815.50p 824.00p 803.00p 804.50p 878483
01/11/2012 794.50p 816.50p 794.37p 815.50p 814551
31/10/2012 803.00p 806.00p 795.00p 795.00p 580388
30/10/2012 797.50p 801.50p 793.00p 800.00p 434861
29/10/2012 782.50p 798.08p 779.06p 798.00p 370465
26/10/2012 784.00p 788.19p 776.00p 785.00p 533813
25/10/2012 779.00p 793.50p 779.00p 789.50p 535213
24/10/2012 792.00p 793.00p 778.00p 780.50p 656871
23/10/2012 793.50p 798.50p 788.30p 791.00p 583982
22/10/2012 807.50p 807.50p 787.00p 794.00p 993634

*Close Price adjusted for both dividends and splits