PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/09/2015 307.70p 311.53p 303.00p 304.20p 486200
02/09/2015 315.20p 316.20p 304.40p 304.40p 297271
01/09/2015 318.40p 319.86p 311.40p 312.10p 274452
28/08/2015 314.80p 319.04p 310.10p 316.90p 327953
27/08/2015 312.20p 317.60p 310.81p 315.00p 493614
26/08/2015 308.00p 313.90p 304.76p 309.40p 305738
25/08/2015 298.10p 312.20p 298.10p 308.70p 296908
24/08/2015 297.10p 300.92p 288.50p 297.30p 507954
21/08/2015 307.50p 314.40p 303.00p 303.00p 303277
20/08/2015 318.00p 320.80p 313.10p 313.10p 287402
19/08/2015 323.00p 324.90p 316.20p 318.10p 195244
18/08/2015 318.10p 327.70p 318.10p 325.80p 79070
17/08/2015 328.10p 329.57p 324.00p 325.70p 195051
14/08/2015 329.50p 331.50p 327.90p 329.30p 122376
13/08/2015 328.00p 333.00p 327.73p 329.70p 165861
12/08/2015 341.40p 342.00p 332.50p 332.50p 224305
11/08/2015 347.20p 347.20p 340.80p 341.50p 181958
10/08/2015 348.00p 348.00p 343.70p 345.90p 85948
07/08/2015 349.60p 349.60p 345.50p 346.20p 111509
06/08/2015 348.00p 348.50p 345.21p 348.20p 227480
05/08/2015 347.40p 348.00p 343.10p 348.00p 451692
04/08/2015 349.40p 349.40p 343.84p 344.60p 152319
03/08/2015 348.00p 348.00p 344.90p 345.70p 186633
31/07/2015 347.40p 347.60p 343.47p 347.10p 140538
30/07/2015 343.20p 346.90p 337.85p 345.00p 381148
29/07/2015 345.00p 347.90p 340.60p 342.90p 215357
28/07/2015 345.90p 348.70p 345.10p 345.50p 255007
27/07/2015 347.00p 353.00p 344.99p 346.30p 507047
24/07/2015 350.00p 352.40p 348.50p 349.00p 160090
23/07/2015 353.50p 355.80p 349.75p 351.00p 187929
22/07/2015 358.10p 360.00p 350.10p 353.10p 290367
21/07/2015 360.90p 360.90p 352.10p 357.30p 146357
20/07/2015 361.60p 363.69p 358.80p 360.00p 124379
17/07/2015 369.40p 369.40p 357.80p 358.60p 167298
16/07/2015 353.10p 363.60p 352.33p 361.10p 302599
15/07/2015 361.00p 362.79p 350.00p 352.60p 300844
14/07/2015 367.80p 369.30p 365.10p 366.70p 185330
13/07/2015 369.00p 369.90p 365.26p 369.20p 76953
10/07/2015 358.40p 365.30p 358.40p 365.00p 110247
09/07/2015 354.90p 361.00p 352.72p 359.10p 175720
08/07/2015 350.00p 352.50p 349.50p 351.90p 478301
07/07/2015 347.30p 353.60p 347.30p 350.00p 248926
06/07/2015 357.20p 359.20p 353.40p 354.30p 137217
03/07/2015 359.10p 361.00p 354.20p 356.50p 95189
02/07/2015 353.40p 363.30p 353.40p 359.40p 142670
01/07/2015 361.20p 367.60p 356.32p 361.80p 232612
30/06/2015 361.10p 365.00p 358.20p 361.80p 294165
29/06/2015 359.90p 367.70p 357.70p 363.60p 173764
26/06/2015 364.50p 367.50p 363.40p 365.80p 149963
25/06/2015 363.00p 367.80p 363.00p 366.50p 245392
24/06/2015 361.60p 367.30p 361.60p 365.90p 201975
23/06/2015 370.00p 370.00p 364.20p 365.50p 189949
22/06/2015 353.60p 370.00p 353.60p 370.00p 396637
19/06/2015 356.60p 364.00p 350.00p 364.00p 710422
18/06/2015 351.00p 366.26p 351.00p 365.00p 310924
17/06/2015 360.80p 361.60p 357.30p 358.50p 414327
16/06/2015 360.50p 364.00p 357.70p 361.40p 182649
15/06/2015 364.10p 364.10p 359.37p 360.50p 179404
12/06/2015 365.00p 365.00p 360.60p 363.60p 158209
11/06/2015 353.90p 365.00p 353.90p 365.00p 379960
10/06/2015 357.50p 364.50p 357.50p 362.20p 174023
09/06/2015 354.60p 360.06p 354.60p 356.50p 87139
08/06/2015 355.00p 359.00p 354.40p 356.00p 94467
05/06/2015 358.50p 360.02p 355.00p 355.30p 179048
04/06/2015 358.50p 359.70p 354.20p 358.50p 132429
03/06/2015 356.20p 365.50p 356.20p 359.40p 241315
02/06/2015 356.90p 362.20p 350.00p 359.60p 200194
01/06/2015 357.20p 365.33p 357.20p 359.70p 125069
29/05/2015 358.50p 361.50p 356.91p 359.00p 287375
28/05/2015 358.50p 361.10p 357.90p 361.10p 329111
27/05/2015 359.80p 365.10p 357.50p 358.30p 501932
26/05/2015 368.50p 371.96p 368.50p 368.50p 118705
22/05/2015 372.00p 372.00p 369.60p 370.00p 95711
21/05/2015 370.10p 371.40p 368.00p 370.70p 124192
20/05/2015 370.00p 371.90p 368.80p 369.10p 127789
19/05/2015 372.00p 372.00p 369.60p 370.00p 380166
18/05/2015 369.20p 371.90p 367.20p 370.30p 135574
15/05/2015 369.60p 373.20p 367.60p 371.90p 165950
14/05/2015 364.10p 368.00p 361.34p 366.30p 154114
13/05/2015 369.20p 369.30p 365.50p 366.60p 177476
12/05/2015 367.40p 368.11p 361.58p 364.20p 314672
11/05/2015 374.00p 374.00p 367.10p 368.50p 371368
08/05/2015 371.00p 376.90p 368.50p 373.40p 501555
07/05/2015 364.00p 367.20p 361.95p 365.30p 435306
06/05/2015 361.00p 367.97p 360.23p 365.90p 236479
05/05/2015 363.90p 370.26p 357.57p 365.00p 329365
01/05/2015 358.10p 363.90p 358.10p 359.80p 154484
30/04/2015 358.50p 362.30p 357.04p 358.00p 262309
29/04/2015 362.90p 362.90p 355.74p 358.00p 271348
28/04/2015 365.60p 365.60p 358.00p 360.60p 1241139
27/04/2015 360.00p 366.70p 359.50p 364.10p 113427
24/04/2015 366.30p 366.30p 361.23p 364.00p 126792
23/04/2015 369.10p 369.10p 359.01p 363.70p 93106
22/04/2015 362.70p 365.00p 356.80p 359.70p 167071
21/04/2015 358.60p 365.70p 358.60p 363.90p 136671
20/04/2015 350.60p 360.20p 350.60p 360.10p 215301
17/04/2015 359.70p 360.40p 354.00p 356.10p 205717
16/04/2015 356.10p 358.84p 354.40p 357.60p 177438
15/04/2015 353.60p 360.90p 353.60p 357.10p 171986
14/04/2015 354.90p 360.50p 353.70p 358.60p 178786
13/04/2015 350.00p 355.70p 348.57p 355.00p 391309
10/04/2015 344.10p 350.70p 339.15p 350.00p 189478
09/04/2015 341.90p 352.14p 341.90p 346.20p 166958
08/04/2015 355.70p 355.70p 349.00p 350.20p 177205
07/04/2015 350.40p 351.90p 344.74p 347.90p 321960
02/04/2015 344.30p 351.00p 344.30p 347.00p 227823
01/04/2015 337.10p 344.90p 337.10p 342.00p 402672
31/03/2015 340.60p 343.90p 339.87p 342.50p 446732
30/03/2015 340.40p 345.76p 340.30p 340.80p 200356
27/03/2015 339.10p 342.10p 337.10p 341.40p 171154
26/03/2015 337.80p 342.90p 337.17p 341.50p 199640
25/03/2015 346.00p 347.40p 340.30p 341.00p 352722
24/03/2015 349.00p 350.20p 347.40p 347.40p 176670
23/03/2015 345.40p 350.40p 345.40p 348.90p 454842
20/03/2015 340.20p 347.70p 339.70p 346.90p 324822
19/03/2015 342.60p 342.60p 338.50p 340.50p 254953
18/03/2015 330.00p 335.60p 330.00p 334.00p 149120
17/03/2015 328.80p 332.80p 326.10p 330.60p 215204
16/03/2015 328.30p 331.90p 325.10p 330.50p 163375
13/03/2015 323.80p 328.00p 321.40p 324.40p 128919
12/03/2015 321.30p 326.30p 321.30p 324.20p 104182
11/03/2015 321.40p 323.30p 317.80p 322.70p 322715
10/03/2015 327.30p 329.60p 320.00p 322.30p 263700
09/03/2015 330.10p 330.90p 326.70p 329.60p 115888
06/03/2015 325.50p 330.30p 325.50p 328.00p 165689
05/03/2015 332.40p 332.70p 325.90p 326.50p 235650
04/03/2015 328.70p 331.00p 325.60p 330.70p 195422
03/03/2015 330.50p 332.03p 325.50p 326.00p 376797
02/03/2015 344.10p 344.10p 330.90p 330.90p 447857
27/02/2015 321.30p 338.80p 319.75p 337.80p 550411
26/02/2015 313.30p 316.50p 312.10p 315.80p 314395
25/02/2015 312.60p 318.00p 312.60p 315.00p 1047306
24/02/2015 321.20p 321.20p 312.54p 314.80p 222573
23/02/2015 315.00p 315.00p 309.00p 314.00p 160648
20/02/2015 314.50p 314.50p 307.40p 310.10p 176720
19/02/2015 315.00p 316.00p 311.60p 313.70p 374690
18/02/2015 314.70p 318.00p 314.70p 316.80p 178583
17/02/2015 314.00p 317.60p 314.00p 316.50p 187668
16/02/2015 316.90p 318.30p 315.30p 316.80p 285531
13/02/2015 317.30p 317.30p 313.20p 316.00p 472609
12/02/2015 312.10p 314.90p 310.00p 313.10p 258147
11/02/2015 310.00p 315.00p 309.30p 315.00p 185076
10/02/2015 310.60p 314.30p 310.60p 311.00p 174300
09/02/2015 312.40p 317.10p 305.60p 313.60p 370948
06/02/2015 310.90p 317.50p 310.90p 317.00p 188367
05/02/2015 319.40p 319.90p 315.60p 317.20p 310855
04/02/2015 319.60p 319.60p 313.80p 319.30p 596819
03/02/2015 318.70p 320.00p 315.50p 317.70p 206142
02/02/2015 318.90p 324.60p 313.00p 316.90p 669238
30/01/2015 321.30p 324.19p 315.00p 315.80p 224177
29/01/2015 314.30p 318.90p 310.60p 317.70p 141844
28/01/2015 316.00p 317.70p 311.30p 313.50p 195022
27/01/2015 319.30p 323.00p 311.85p 317.00p 515142
26/01/2015 312.70p 316.50p 307.96p 311.00p 277551
23/01/2015 319.70p 321.20p 316.50p 320.90p 183550
22/01/2015 315.20p 317.00p 313.90p 315.40p 324711
21/01/2015 315.90p 315.91p 312.00p 313.30p 145306
20/01/2015 312.00p 314.60p 307.00p 313.80p 326655
19/01/2015 306.40p 310.00p 306.28p 309.60p 125724
16/01/2015 308.60p 309.10p 303.58p 307.80p 215508
15/01/2015 304.30p 308.70p 300.00p 307.30p 124448
14/01/2015 304.20p 306.00p 301.60p 305.10p 238347
13/01/2015 298.20p 307.50p 296.50p 305.90p 448535
12/01/2015 302.70p 302.70p 294.41p 297.90p 142977
09/01/2015 297.70p 304.28p 297.70p 299.50p 127034
08/01/2015 293.40p 301.20p 291.48p 301.20p 167065
07/01/2015 293.70p 298.30p 289.76p 292.50p 189377
06/01/2015 299.90p 300.00p 294.10p 294.10p 383914
05/01/2015 302.10p 306.00p 297.50p 297.50p 151210
02/01/2015 305.60p 307.10p 303.50p 305.00p 223920
31/12/2014 304.40p 307.60p 303.86p 306.00p 87134
30/12/2014 305.50p 306.03p 304.39p 304.80p 185017
29/12/2014 309.80p 309.80p 301.90p 305.40p 245816
24/12/2014 310.60p 310.60p 302.70p 304.10p 35345
23/12/2014 306.00p 306.00p 300.70p 303.70p 160883
22/12/2014 302.50p 308.93p 300.35p 303.90p 444705
19/12/2014 307.00p 307.00p 300.20p 303.50p 627605
18/12/2014 302.70p 308.29p 300.04p 306.70p 675224
17/12/2014 293.80p 303.30p 293.20p 302.00p 738297
16/12/2014 298.90p 301.90p 297.20p 301.00p 328410
15/12/2014 295.20p 306.90p 295.20p 298.90p 343087
12/12/2014 307.50p 307.50p 296.70p 296.70p 319002
11/12/2014 311.50p 314.29p 305.30p 305.30p 379062
10/12/2014 315.00p 316.10p 308.69p 314.20p 1228054
09/12/2014 331.00p 331.00p 315.30p 315.80p 540319
08/12/2014 332.00p 335.60p 329.90p 330.00p 539573
05/12/2014 340.00p 340.20p 333.30p 337.00p 1040307
04/12/2014 333.40p 335.33p 332.00p 334.50p 2884384
03/12/2014 331.80p 333.70p 329.42p 332.60p 570311
02/12/2014 340.00p 340.00p 331.53p 334.50p 191829
01/12/2014 342.50p 343.10p 338.97p 339.70p 74875
28/11/2014 346.10p 346.10p 340.53p 343.40p 237054
27/11/2014 338.00p 344.80p 337.97p 343.00p 128064
26/11/2014 343.70p 345.10p 339.60p 340.70p 192752
25/11/2014 344.00p 344.10p 340.06p 341.00p 243882
24/11/2014 351.70p 352.20p 337.15p 343.70p 167839
21/11/2014 344.30p 346.30p 342.70p 343.60p 68588
20/11/2014 348.60p 351.00p 341.06p 346.50p 166661
19/11/2014 351.30p 352.80p 348.20p 350.30p 411386
18/11/2014 349.00p 353.30p 347.80p 348.80p 398274

*Close Price adjusted for both dividends and splits