Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2012 698.00p 734.00p 693.50p 734.00p 1345942
31/08/2012 699.00p 711.50p 694.50p 698.00p 1914690
30/08/2012 695.50p 702.50p 690.00p 697.00p 1020283
29/08/2012 694.50p 702.00p 694.50p 695.50p 887829
28/08/2012 698.00p 698.50p 691.00p 696.50p 658964
24/08/2012 692.50p 700.00p 690.00p 695.00p 963660
23/08/2012 694.50p 696.53p 683.72p 693.50p 1189064
22/08/2012 698.50p 699.09p 678.45p 690.00p 1083572
21/08/2012 705.00p 717.00p 678.75p 697.00p 1773529
20/08/2012 696.00p 706.00p 690.18p 705.00p 944758
17/08/2012 687.50p 697.00p 683.00p 694.00p 779005
16/08/2012 683.00p 687.00p 675.50p 683.00p 426794
15/08/2012 668.00p 685.00p 666.50p 682.50p 674034
14/08/2012 671.00p 672.50p 663.50p 668.00p 868495
13/08/2012 658.00p 660.00p 652.50p 656.00p 495200
10/08/2012 656.00p 662.00p 651.50p 659.00p 669200
09/08/2012 645.00p 662.50p 638.50p 658.00p 820115
08/08/2012 638.50p 644.00p 636.00p 644.00p 366837
07/08/2012 643.00p 647.00p 632.70p 640.50p 434016
06/08/2012 640.50p 652.50p 637.50p 645.00p 477828
03/08/2012 622.00p 642.00p 622.00p 639.50p 424125
02/08/2012 625.50p 631.00p 617.50p 622.00p 414621
01/08/2012 614.00p 628.50p 613.00p 624.50p 530300
31/07/2012 624.00p 624.00p 611.50p 615.50p 775011
30/07/2012 642.50p 642.50p 622.00p 624.50p 506957
27/07/2012 639.50p 640.50p 628.25p 637.50p 507845
26/07/2012 609.50p 632.00p 607.26p 632.00p 523546
25/07/2012 615.50p 619.50p 600.50p 606.00p 787945
24/07/2012 623.00p 629.10p 615.00p 617.00p 644875
23/07/2012 643.00p 648.17p 611.50p 618.00p 899591
20/07/2012 662.00p 664.50p 651.50p 651.50p 1284551
19/07/2012 648.00p 664.00p 647.46p 662.00p 866130
18/07/2012 643.50p 651.50p 642.00p 644.50p 507771
17/07/2012 654.00p 654.00p 640.42p 640.50p 556777
16/07/2012 635.50p 649.00p 630.00p 648.00p 763424
13/07/2012 627.50p 636.50p 627.17p 635.00p 379581
12/07/2012 621.50p 629.00p 616.50p 625.00p 833251
11/07/2012 626.00p 638.95p 615.50p 622.50p 472265
10/07/2012 631.50p 637.00p 627.50p 630.50p 841224
09/07/2012 625.50p 638.50p 625.50p 631.00p 929950
06/07/2012 640.00p 640.00p 630.00p 638.50p 646104
05/07/2012 629.50p 641.00p 626.00p 638.50p 1223617
04/07/2012 621.00p 626.00p 614.50p 626.00p 1110077
03/07/2012 634.00p 647.00p 619.00p 621.50p 1483995
02/07/2012 612.50p 636.00p 611.00p 635.00p 1360967
29/06/2012 586.00p 614.00p 583.00p 609.00p 1282358
28/06/2012 588.50p 589.00p 566.00p 570.00p 932418
27/06/2012 590.00p 590.00p 580.50p 587.50p 831213
26/06/2012 587.00p 592.00p 585.00p 587.50p 1083477
25/06/2012 600.50p 607.00p 589.00p 589.00p 829238
22/06/2012 600.00p 605.50p 592.00p 603.50p 1257140
21/06/2012 608.00p 619.00p 603.50p 608.50p 648272
20/06/2012 596.00p 614.50p 588.50p 614.00p 764459
19/06/2012 592.50p 597.26p 585.50p 593.50p 853483
18/06/2012 593.50p 594.50p 578.40p 590.00p 1083668
15/06/2012 569.50p 589.50p 568.50p 580.00p 2176978
14/06/2012 567.00p 568.72p 550.00p 567.50p 922672
13/06/2012 575.00p 584.50p 558.00p 570.50p 932429
12/06/2012 589.50p 593.45p 567.00p 576.50p 1861710
11/06/2012 600.00p 606.41p 589.00p 591.50p 1227708
08/06/2012 580.50p 594.00p 573.50p 592.00p 1243105
07/06/2012 555.00p 588.50p 552.33p 586.50p 1159406
06/06/2012 533.00p 553.50p 531.00p 553.00p 1419278
01/06/2012 565.50p 570.00p 521.50p 532.00p 2696648
31/05/2012 565.00p 575.00p 562.00p 568.00p 1161000
30/05/2012 569.50p 572.32p 560.00p 565.00p 948807
29/05/2012 569.50p 575.56p 557.50p 575.50p 1330313
28/05/2012 555.00p 572.00p 552.00p 568.00p 590208
25/05/2012 560.00p 562.00p 542.50p 550.50p 853201
24/05/2012 561.50p 563.00p 549.00p 558.50p 591521
23/05/2012 563.50p 567.00p 555.00p 556.00p 801846
22/05/2012 554.00p 575.00p 554.00p 572.00p 1064050
21/05/2012 551.00p 554.50p 545.00p 548.50p 815110
18/05/2012 557.50p 557.50p 538.00p 550.00p 1976700
17/05/2012 572.00p 576.50p 555.50p 563.50p 1128018
16/05/2012 542.00p 574.50p 534.30p 570.00p 1317169
15/05/2012 577.50p 583.76p 542.00p 548.00p 1509161
14/05/2012 587.50p 590.50p 569.00p 574.50p 921902
11/05/2012 588.50p 595.50p 583.00p 594.50p 751383
10/05/2012 572.50p 596.00p 572.00p 590.00p 1553693
09/05/2012 560.50p 565.50p 554.95p 564.00p 1278916
08/05/2012 594.00p 595.00p 561.00p 563.50p 1375170
04/05/2012 625.50p 625.50p 589.00p 589.50p 1943473
03/05/2012 633.50p 636.50p 624.50p 626.00p 871671
02/05/2012 632.50p 638.00p 627.50p 632.50p 922810
01/05/2012 629.00p 632.01p 619.50p 628.00p 646920
30/04/2012 641.00p 645.94p 625.50p 628.50p 763196
27/04/2012 633.50p 644.00p 627.50p 640.00p 711406
26/04/2012 628.00p 639.50p 628.00p 638.50p 763138
25/04/2012 629.00p 635.00p 623.50p 625.00p 1865319
24/04/2012 619.50p 630.50p 618.00p 625.50p 1308127
23/04/2012 640.00p 642.00p 615.50p 618.00p 1015472
20/04/2012 648.00p 648.20p 637.50p 641.00p 1316945
19/04/2012 639.50p 652.00p 636.50p 650.00p 1363672
18/04/2012 641.50p 641.50p 622.50p 634.50p 1123293
17/04/2012 624.00p 643.00p 618.00p 640.50p 1404406
16/04/2012 637.50p 637.76p 621.00p 626.00p 1475991
13/04/2012 637.00p 651.50p 632.00p 639.50p 1487433
12/04/2012 630.00p 642.00p 622.00p 637.00p 1780417
11/04/2012 613.50p 637.50p 612.17p 635.00p 1546184
10/04/2012 620.00p 628.50p 615.00p 615.00p 1015838
05/04/2012 620.00p 632.50p 616.50p 628.00p 895420
04/04/2012 635.00p 635.00p 616.00p 618.50p 1039570
03/04/2012 652.00p 652.00p 629.50p 635.00p 963770
02/04/2012 644.00p 645.50p 632.50p 644.50p 1005238
30/03/2012 641.50p 647.50p 636.50p 640.00p 913339
29/03/2012 656.00p 658.14p 628.50p 639.50p 1058498
28/03/2012 660.50p 666.00p 652.00p 656.50p 861180
27/03/2012 667.50p 667.50p 657.00p 661.50p 917727
26/03/2012 653.50p 662.57p 640.00p 662.50p 1388302
23/03/2012 653.00p 662.00p 639.00p 641.50p 1373230
22/03/2012 675.50p 675.50p 657.00p 661.00p 917505
21/03/2012 663.50p 681.00p 661.05p 675.50p 994103
20/03/2012 670.50p 670.50p 654.00p 660.00p 1303534
19/03/2012 681.00p 684.50p 670.00p 671.50p 551964
16/03/2012 680.50p 693.50p 677.50p 678.50p 1296423
15/03/2012 675.00p 685.50p 672.75p 681.50p 989077
14/03/2012 684.00p 689.97p 672.50p 673.50p 1008124
13/03/2012 676.00p 685.00p 673.50p 680.00p 1498301
12/03/2012 664.50p 673.50p 662.00p 670.00p 913399
09/03/2012 668.50p 679.00p 665.00p 670.50p 865081
08/03/2012 650.50p 664.00p 650.50p 662.00p 858056
07/03/2012 639.50p 658.83p 637.00p 655.00p 1138978
06/03/2012 642.00p 644.00p 631.00p 634.50p 1925073
05/03/2012 653.50p 656.50p 637.50p 643.00p 1867780
02/03/2012 676.00p 676.00p 652.00p 654.50p 1920162
01/03/2012 671.50p 692.00p 670.00p 674.50p 1373517
29/02/2012 691.00p 707.06p 671.50p 675.50p 3126400
28/02/2012 701.00p 750.00p 701.00p 706.50p 7387163
27/02/2012 608.50p 631.50p 605.00p 627.00p 1102156
24/02/2012 620.50p 625.50p 607.00p 608.00p 1754125
23/02/2012 612.00p 623.50p 611.00p 621.50p 1597814
22/02/2012 603.00p 615.50p 602.00p 612.50p 923690
21/02/2012 609.50p 609.50p 599.50p 604.00p 1461747
20/02/2012 591.00p 618.00p 588.00p 609.00p 1920215
17/02/2012 574.00p 592.50p 574.00p 588.00p 1468351
16/02/2012 565.50p 571.50p 555.00p 565.00p 1139569
15/02/2012 565.50p 572.50p 559.30p 567.50p 815316
14/02/2012 555.00p 565.50p 554.00p 562.00p 506910
13/02/2012 553.00p 561.50p 553.00p 559.00p 495922
10/02/2012 547.50p 552.50p 540.92p 551.00p 745995
09/02/2012 548.00p 559.00p 545.50p 549.00p 838105
08/02/2012 560.00p 560.00p 540.00p 546.00p 921548
07/02/2012 554.50p 561.00p 541.50p 560.50p 1156292
06/02/2012 544.00p 551.00p 535.00p 550.00p 819038
03/02/2012 527.50p 548.50p 527.50p 548.50p 1079227
02/02/2012 533.50p 544.00p 529.00p 530.00p 801487
01/02/2012 527.50p 534.50p 522.50p 533.00p 1149671
31/01/2012 518.50p 529.00p 514.18p 526.50p 720222
30/01/2012 515.00p 521.00p 508.54p 515.00p 558934
27/01/2012 520.00p 523.00p 514.50p 518.00p 389861
26/01/2012 518.00p 528.50p 518.00p 518.50p 543106
25/01/2012 519.50p 523.50p 511.00p 515.00p 548692
24/01/2012 521.50p 527.00p 511.50p 519.50p 608680
23/01/2012 520.00p 525.00p 513.50p 524.50p 571278
20/01/2012 523.50p 534.00p 519.50p 521.00p 589240
19/01/2012 523.00p 525.36p 519.26p 521.50p 742728
18/01/2012 520.50p 524.50p 512.50p 522.50p 521408
17/01/2012 527.50p 529.00p 518.50p 520.00p 547953
16/01/2012 512.00p 522.50p 511.25p 519.50p 403513
13/01/2012 519.50p 523.20p 511.50p 515.50p 688239
12/01/2012 501.50p 516.50p 498.54p 516.50p 824194
11/01/2012 508.00p 508.00p 496.20p 499.70p 1020228
10/01/2012 507.50p 516.50p 506.50p 506.50p 1396205
09/01/2012 487.90p 506.50p 487.90p 506.50p 1604030
06/01/2012 473.00p 482.10p 472.10p 481.00p 607523
05/01/2012 470.70p 476.00p 469.10p 473.00p 621524
04/01/2012 472.30p 477.10p 468.00p 472.20p 899816
03/01/2012 480.70p 485.90p 459.80p 471.50p 718211
30/12/2011 465.50p 470.00p 458.20p 470.00p 200253
29/12/2011 462.50p 464.70p 457.30p 464.10p 331877
28/12/2011 459.10p 467.50p 449.30p 461.50p 475436
23/12/2011 468.90p 468.90p 461.30p 461.30p 135156
22/12/2011 462.50p 469.90p 458.60p 464.30p 563232
21/12/2011 463.50p 469.90p 458.00p 459.90p 966743
20/12/2011 446.20p 461.00p 442.58p 457.40p 845162
19/12/2011 456.30p 459.00p 444.60p 446.20p 1125374
16/12/2011 470.30p 470.50p 459.60p 460.10p 858600
15/12/2011 462.70p 472.80p 457.70p 468.90p 618707
14/12/2011 470.60p 476.70p 459.30p 461.70p 763323
13/12/2011 470.00p 476.30p 464.30p 476.30p 1164657
12/12/2011 478.60p 480.80p 469.00p 469.00p 667435
09/12/2011 467.90p 484.30p 467.90p 481.70p 892212
08/12/2011 480.00p 482.00p 469.00p 471.00p 943689
07/12/2011 490.30p 493.30p 473.90p 480.10p 632300
06/12/2011 488.10p 496.80p 485.80p 488.20p 638627
05/12/2011 513.00p 519.00p 491.40p 491.40p 917792
02/12/2011 499.20p 511.50p 496.02p 510.00p 900014
01/12/2011 493.50p 502.50p 485.70p 494.90p 1844054
30/11/2011 484.30p 496.50p 476.60p 493.20p 1316304
29/11/2011 476.80p 491.80p 475.80p 490.10p 1459625
28/11/2011 467.00p 482.40p 462.00p 477.30p 878210
25/11/2011 462.00p 469.70p 453.70p 463.50p 754526
24/11/2011 461.70p 472.20p 458.20p 461.70p 957170
23/11/2011 461.50p 469.90p 457.60p 459.40p 919362
22/11/2011 481.00p 484.90p 466.60p 467.40p 1217742
21/11/2011 491.80p 497.30p 474.90p 476.50p 1454573
18/11/2011 497.50p 502.50p 482.60p 495.00p 1120618
17/11/2011 493.60p 504.00p 488.70p 500.50p 948062
16/11/2011 491.00p 505.00p 488.60p 497.50p 1273986

*Close Price adjusted for both dividends and splits