PSN.L: Historical Prices for PERSIMMON PLC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	446.50	453.90	446.20	447.50	239,400	447.50
23-Dec-09	457.00	460.30	448.60	450.10	953,500	450.10
22-Dec-09	444.70	458.80	440.00	453.00	1,223,000	453.00
21-Dec-09	435.70	448.20	434.10	445.80	2,528,500	445.80
18-Dec-09	439.00	448.60	437.20	440.00	2,150,000	440.00
17-Dec-09	433.90	442.50	431.30	440.00	2,704,600	440.00
16-Dec-09	416.00	430.00	416.00	428.70	1,513,700	428.70
15-Dec-09	425.40	427.40	410.90	416.00	1,552,300	416.00
14-Dec-09	431.30	431.30	423.20	426.00	937,300	426.00
11-Dec-09	434.80	436.80	425.20	425.30	1,622,800	425.30
9-Dec-09	433.00	434.40	418.40	422.90	1,455,300	422.90
8-Dec-09	442.10	445.90	425.90	432.20	2,018,400	432.20
7-Dec-09	462.20	463.50	443.90	445.00	2,033,000	445.00
4-Dec-09	478.20	478.20	453.30	462.20	2,027,000	462.20
3-Dec-09	469.50	481.00	467.40	473.80	3,053,000	473.80
2-Dec-09	460.00	469.00	456.00	462.00	2,666,200	462.00
1-Dec-09	420.50	461.00	416.90	459.40	3,243,500	459.40
30-Nov-09	430.00	434.20	413.60	413.60	1,935,000	413.60
27-Nov-09	405.00	438.10	400.70	428.00	2,408,800	428.00
26-Nov-09	417.00	417.90	404.30	408.90	1,834,100	408.90
25-Nov-09	435.00	437.60	413.60	417.80	2,855,700	417.80
24-Nov-09	438.90	441.20	432.00	434.30	1,163,600	434.30
23-Nov-09	443.00	449.00	442.40	444.70	1,268,200	444.70
20-Nov-09	450.10	453.10	429.80	436.50	1,677,800	436.50
19-Nov-09	459.20	463.70	448.80	449.50	1,341,500	449.50
18-Nov-09	488.40	493.00	464.10	465.70	2,276,700	465.70
17-Nov-09	489.00	498.80	484.10	488.30	2,243,300	488.30
16-Nov-09	470.00	491.50	470.00	488.60	2,223,400	488.60
13-Nov-09	445.40	466.00	439.20	460.10	2,985,800	460.10
12-Nov-09	431.70	447.10	429.60	443.00	1,565,500	443.00
11-Nov-09	421.70	444.10	419.30	435.10	1,651,300	435.10
10-Nov-09	423.80	435.80	416.50	420.20	1,752,600	420.20
9-Nov-09	428.80	435.30	422.20	424.50	1,888,300	424.50
6-Nov-09	416.50	440.70	416.50	426.70	2,789,200	426.70
5-Nov-09	420.50	420.60	406.00	413.90	2,494,600	413.90
4-Nov-09	391.20	428.30	390.00	424.33	4,441,100	424.33
3-Nov-09	399.90	404.80	381.30	383.30	2,191,100	383.30
2-Nov-09	404.90	408.30	392.50	405.80	1,455,200	405.80
30-Oct-09	417.50	422.80	401.00	403.40	1,437,400	403.40
29-Oct-09	395.30	418.80	388.10	415.80	4,272,000	415.80
28-Oct-09	422.20	423.00	385.50	394.90	3,190,600	394.90
27-Oct-09	424.70	426.30	420.70	422.90	1,802,600	422.90
26-Oct-09	446.90	446.90	421.90	425.40	2,259,900	425.40
23-Oct-09	446.90	450.00	442.60	443.10	1,678,300	443.10
22-Oct-09	444.50	448.50	436.30	441.80	1,814,100	441.80
21-Oct-09	448.00	453.10	442.00	449.50	2,022,400	449.50
20-Oct-09	452.30	452.30	437.00	445.30	2,273,400	445.30
19-Oct-09	449.20	455.90	444.00	449.20	1,336,400	449.20
16-Oct-09	450.00	458.40	446.50	449.80	1,563,100	449.80
15-Oct-09	451.50	455.80	442.70	446.90	1,089,100	446.90
14-Oct-09	447.70	456.50	437.50	449.80	2,356,500	449.80
13-Oct-09	460.00	464.50	432.30	438.70	2,209,000	438.70
12-Oct-09	454.20	464.90	454.20	462.30	1,627,700	462.30
9-Oct-09	461.50	465.60	450.00	451.50	1,751,600	451.50
8-Oct-09	453.70	461.20	452.40	460.50	1,507,900	460.50
7-Oct-09	456.50	463.80	450.00	450.70	1,430,500	450.70
6-Oct-09	437.10	458.50	437.10	455.00	2,914,300	455.00
5-Oct-09	439.70	453.80	436.50	441.00	3,770,000	441.00
2-Oct-09	452.10	458.40	437.40	440.90	3,048,500	440.90
1-Oct-09	458.30	464.40	455.00	457.60	2,597,700	457.60
30-Sep-09	470.60	470.60	446.40	456.40	2,623,200	456.40
29-Sep-09	468.00	470.70	458.00	467.20	1,181,700	467.20
28-Sep-09	453.50	474.10	445.00	468.90	1,877,000	468.90
25-Sep-09	467.90	475.00	443.90	453.00	1,955,400	453.00
24-Sep-09	489.00	489.00	458.70	464.70	2,391,500	464.70
23-Sep-09	486.20	496.50	484.20	490.90	2,774,100	490.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions