PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
06/07/2012 318.20p 318.90p 315.85p 317.00p 188023
05/07/2012 318.40p 320.00p 314.40p 318.10p 204356
04/07/2012 317.80p 320.70p 316.80p 319.60p 185875
03/07/2012 316.40p 319.30p 315.40p 316.90p 318200
02/07/2012 315.00p 317.30p 313.10p 317.00p 331561
29/06/2012 319.10p 320.70p 314.70p 316.20p 421560
28/06/2012 317.20p 317.80p 310.40p 315.10p 476897
27/06/2012 315.20p 318.40p 314.30p 318.00p 304451
26/06/2012 314.70p 318.90p 308.20p 315.80p 220517
25/06/2012 315.90p 318.30p 313.00p 313.00p 260189
22/06/2012 324.20p 324.30p 318.00p 318.00p 197067
21/06/2012 324.30p 329.70p 322.60p 326.50p 449728
20/06/2012 329.10p 330.60p 322.90p 324.00p 313200
19/06/2012 329.10p 332.30p 324.10p 328.90p 610276
18/06/2012 340.10p 340.10p 327.60p 328.20p 805122
15/06/2012 339.40p 342.70p 329.50p 329.70p 4069484
14/06/2012 338.90p 340.30p 333.20p 340.00p 1283119
13/06/2012 333.80p 335.00p 329.90p 334.00p 651955
12/06/2012 330.70p 335.00p 330.00p 333.30p 400518
11/06/2012 339.00p 339.00p 329.20p 332.10p 545877
08/06/2012 330.60p 337.70p 330.30p 336.80p 625762
07/06/2012 327.00p 333.00p 325.40p 330.50p 481944
06/06/2012 319.80p 329.00p 318.90p 327.00p 425826
01/06/2012 323.90p 323.90p 314.50p 316.40p 355065
31/05/2012 311.20p 329.60p 311.20p 322.70p 2192315
30/05/2012 310.90p 314.40p 310.50p 312.10p 337304
29/05/2012 310.30p 316.40p 309.48p 313.00p 497034
28/05/2012 311.00p 311.50p 306.70p 308.20p 233883
25/05/2012 315.70p 316.90p 306.70p 308.20p 734663
24/05/2012 325.70p 325.70p 316.80p 316.80p 386618
23/05/2012 329.00p 333.00p 324.10p 324.40p 821602
22/05/2012 331.10p 332.20p 324.90p 332.00p 422762
21/05/2012 328.90p 331.08p 323.20p 327.40p 229082
18/05/2012 329.50p 333.00p 324.90p 328.90p 260163
17/05/2012 333.40p 338.30p 329.50p 332.00p 537495
16/05/2012 336.20p 339.30p 329.10p 331.90p 451727
15/05/2012 334.80p 339.20p 331.90p 338.20p 690405
14/05/2012 336.90p 341.90p 333.60p 336.60p 289560
11/05/2012 324.60p 340.13p 324.60p 340.10p 308964
10/05/2012 329.50p 329.60p 323.40p 327.10p 259818
09/05/2012 331.50p 331.50p 325.08p 329.40p 326128
08/05/2012 333.20p 334.90p 327.40p 328.20p 377868
04/05/2012 343.50p 343.50p 330.00p 331.90p 252164
03/05/2012 344.00p 344.61p 339.00p 343.50p 502446
02/05/2012 341.90p 343.20p 334.80p 342.10p 402987
01/05/2012 329.80p 340.30p 329.80p 339.00p 147946
30/04/2012 339.20p 341.30p 327.00p 332.30p 361423
27/04/2012 329.30p 341.60p 327.70p 340.60p 503903
26/04/2012 326.80p 331.10p 323.40p 329.30p 277783
25/04/2012 330.00p 331.70p 322.00p 325.10p 299500
24/04/2012 324.30p 329.98p 320.30p 329.90p 188489
23/04/2012 330.70p 335.00p 319.90p 321.90p 339538
20/04/2012 330.10p 334.00p 326.70p 334.00p 160147
19/04/2012 335.00p 335.00p 326.50p 331.30p 190816
18/04/2012 329.80p 333.90p 327.28p 333.00p 247746
17/04/2012 322.00p 330.30p 318.25p 330.30p 307875
16/04/2012 317.70p 325.40p 317.70p 319.00p 307294
13/04/2012 319.00p 327.20p 318.30p 320.00p 300724
12/04/2012 314.60p 321.90p 312.90p 320.60p 264401
11/04/2012 308.00p 316.20p 308.00p 316.20p 383335
10/04/2012 310.90p 314.40p 309.80p 310.00p 326277
05/04/2012 318.60p 321.91p 312.30p 315.20p 413255
04/04/2012 314.70p 320.10p 310.10p 320.10p 710818
03/04/2012 310.30p 319.30p 308.20p 317.00p 989355
02/04/2012 299.90p 311.60p 299.10p 311.60p 608346
30/03/2012 297.70p 301.20p 295.00p 299.70p 447209
29/03/2012 303.20p 303.20p 294.00p 296.10p 343194
28/03/2012 298.10p 302.40p 296.30p 296.80p 519325
27/03/2012 302.00p 309.60p 298.70p 301.30p 988369
26/03/2012 324.40p 334.10p 322.90p 334.10p 247997
23/03/2012 319.50p 325.00p 316.70p 324.70p 170298
22/03/2012 319.30p 320.00p 312.12p 317.50p 273983
21/03/2012 319.40p 319.80p 317.00p 319.50p 209725
20/03/2012 317.50p 319.60p 315.00p 317.00p 302096
19/03/2012 318.90p 321.00p 316.30p 317.00p 333258
16/03/2012 315.40p 321.10p 313.60p 320.00p 1588539
15/03/2012 320.20p 324.90p 313.06p 316.30p 409432
14/03/2012 321.60p 323.00p 314.50p 321.80p 152550
13/03/2012 309.30p 319.40p 305.99p 319.00p 145060
12/03/2012 306.70p 310.30p 303.90p 308.80p 77614
09/03/2012 310.60p 311.70p 306.93p 308.20p 83011
08/03/2012 306.60p 311.70p 304.30p 309.20p 180758
07/03/2012 301.00p 308.00p 299.80p 306.70p 58434
06/03/2012 304.80p 305.20p 299.55p 300.10p 316822
05/03/2012 307.30p 307.60p 300.81p 304.40p 390285
02/03/2012 312.20p 312.20p 306.61p 307.00p 772372
01/03/2012 311.30p 312.70p 310.00p 311.00p 409248
29/02/2012 313.10p 313.10p 309.50p 310.00p 534437
28/02/2012 310.50p 312.50p 308.28p 310.20p 334094
27/02/2012 302.90p 312.20p 302.90p 310.40p 144494
24/02/2012 312.80p 312.80p 309.10p 310.90p 241005
23/02/2012 309.30p 313.70p 308.00p 310.00p 916393
22/02/2012 310.90p 314.30p 308.50p 308.50p 254266
21/02/2012 316.20p 316.20p 307.50p 311.40p 642852
20/02/2012 313.30p 322.00p 310.10p 314.60p 159277
17/02/2012 320.00p 321.50p 315.31p 321.50p 184329
16/02/2012 315.20p 319.40p 309.90p 317.40p 213930
15/02/2012 317.90p 319.90p 314.80p 318.00p 180253
14/02/2012 316.30p 319.57p 313.02p 315.20p 151467
13/02/2012 317.50p 319.40p 312.70p 317.70p 234105
10/02/2012 314.00p 316.50p 310.90p 315.30p 458473
09/02/2012 312.00p 319.90p 312.00p 313.80p 156822
08/02/2012 311.40p 316.50p 310.00p 312.00p 195431
07/02/2012 312.20p 313.80p 306.30p 311.10p 274412
06/02/2012 314.50p 317.30p 306.20p 312.40p 296328
03/02/2012 310.40p 315.80p 307.40p 315.80p 320888
02/02/2012 311.40p 314.80p 308.00p 311.60p 215802
01/02/2012 304.90p 314.00p 304.00p 312.40p 536606
31/01/2012 300.00p 306.60p 300.00p 305.20p 540583
30/01/2012 298.70p 306.40p 298.58p 301.00p 479760
27/01/2012 296.40p 308.90p 296.40p 301.00p 232869
26/01/2012 293.10p 309.30p 282.49p 303.10p 414125
25/01/2012 295.90p 296.00p 284.57p 285.00p 2259742
24/01/2012 300.10p 301.91p 284.88p 296.00p 864911
23/01/2012 316.00p 319.90p 311.00p 311.00p 153801
20/01/2012 321.60p 321.60p 313.92p 316.00p 436202
19/01/2012 314.80p 320.10p 313.90p 319.00p 317568
18/01/2012 312.00p 315.22p 308.00p 310.00p 208777
17/01/2012 322.20p 322.20p 312.60p 312.60p 232528
16/01/2012 319.30p 321.80p 317.30p 320.00p 122026
13/01/2012 323.30p 325.50p 320.00p 320.00p 219741
12/01/2012 325.00p 325.00p 323.68p 323.80p 117402
11/01/2012 324.40p 329.48p 323.80p 324.00p 323502
10/01/2012 333.00p 335.00p 324.10p 324.10p 914705
09/01/2012 335.20p 335.50p 327.62p 329.50p 138675
06/01/2012 334.00p 337.10p 331.10p 335.50p 256253
05/01/2012 346.60p 350.00p 332.70p 333.40p 2492366
04/01/2012 359.70p 369.70p 343.00p 347.00p 114371
03/01/2012 354.20p 359.40p 351.80p 359.40p 101760
30/12/2011 349.50p 351.40p 347.80p 350.00p 17763
29/12/2011 346.60p 346.60p 334.20p 343.40p 40702
28/12/2011 343.80p 347.00p 340.10p 344.90p 12779
23/12/2011 346.00p 351.23p 340.30p 341.80p 8441
22/12/2011 335.10p 343.82p 335.10p 342.50p 145021
21/12/2011 343.20p 346.80p 335.10p 335.10p 48455
20/12/2011 342.50p 342.50p 334.50p 342.50p 134324
19/12/2011 336.10p 338.28p 332.90p 335.60p 121930
16/12/2011 334.70p 341.00p 334.70p 338.30p 439335
15/12/2011 321.00p 333.50p 321.00p 333.50p 465047
14/12/2011 324.00p 333.00p 324.00p 332.00p 870092
13/12/2011 323.00p 326.50p 320.00p 325.50p 188717
12/12/2011 315.10p 320.50p 313.20p 318.30p 99926
09/12/2011 308.70p 319.29p 306.52p 313.30p 245686
08/12/2011 302.00p 320.00p 285.70p 308.70p 1048214
07/12/2011 356.90p 356.90p 341.60p 344.70p 163375
06/12/2011 347.60p 352.80p 344.14p 348.30p 45763
05/12/2011 360.10p 364.70p 348.20p 349.90p 121131
02/12/2011 355.40p 363.10p 355.30p 356.90p 60996
01/12/2011 361.70p 363.80p 351.10p 353.90p 158333
30/11/2011 345.00p 360.90p 342.60p 359.10p 247016
29/11/2011 351.50p 358.60p 347.80p 349.10p 73809
28/11/2011 336.20p 350.20p 336.20p 350.20p 87416
25/11/2011 337.10p 343.10p 330.30p 336.00p 361060
24/11/2011 345.30p 351.86p 331.80p 332.00p 157291
23/11/2011 357.90p 366.20p 346.80p 351.00p 176622
22/11/2011 369.20p 372.90p 360.70p 360.70p 459939
21/11/2011 370.00p 371.70p 357.20p 369.00p 150252
18/11/2011 365.10p 372.00p 365.10p 372.00p 131370
17/11/2011 366.30p 374.20p 366.30p 369.00p 127056
16/11/2011 370.60p 373.30p 365.20p 371.00p 56323
15/11/2011 368.30p 369.00p 364.80p 369.00p 82058
14/11/2011 377.00p 377.59p 369.80p 372.00p 47336

*Close Price adjusted for both dividends and splits