PZC.L - PZ Cussons Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017311.40311.40299.60310.50310.50661,402
Dec 14, 2017309.00313.60303.10310.50310.501,651,265
Dec 13, 2017328.00329.00325.10326.97326.97567,097
Dec 12, 2017326.10328.60325.00327.40327.401,619,359
Dec 11, 2017324.70328.00323.70327.00327.00111,726
Dec 08, 2017317.50326.30317.50325.00325.00158,264
Dec 07, 2017321.10324.70311.30317.40317.40394,419
Dec 06, 2017321.80323.70318.50322.48322.48150,988
Dec 05, 2017325.20325.62321.40322.70322.70197,970
Dec 04, 2017323.30323.60320.90323.60323.60237,879
Dec 01, 2017322.60322.60318.10321.00321.00105,041
Nov 30, 2017321.30324.40318.30322.30322.30521,218
Nov 29, 2017321.00323.20319.80321.40321.40173,797
Nov 28, 2017321.00322.70319.10322.50322.50269,063
Nov 27, 2017318.50320.70318.50320.00320.00267,184
Nov 24, 2017327.60327.60319.00320.10320.10239,937
Nov 23, 2017318.80322.60318.20322.60322.602,128,768
Nov 22, 2017312.80321.20312.80318.80318.80529,703
Nov 21, 2017311.00318.00309.60318.00318.00265,396
Nov 20, 2017309.10311.40307.80310.40310.40119,088
Nov 17, 2017305.20308.80304.39307.50307.50213,767
Nov 16, 2017296.10308.50296.10306.30306.30268,995
Nov 15, 2017302.70304.20300.10301.00301.00451,841
Nov 14, 2017302.30310.30298.40303.80303.80577,534
Nov 13, 2017314.60314.60304.20304.40304.40263,641
Nov 10, 2017318.50318.50308.50309.50309.50480,761
Nov 09, 2017331.30331.30317.30317.30317.30369,769
Nov 08, 2017318.40325.50318.40325.00325.00260,409
Nov 07, 2017326.80326.80318.80318.80318.80385,471
Nov 06, 2017327.00328.34323.85325.90325.90330,192
Nov 03, 2017325.60331.90325.60326.40326.40300,446
Nov 02, 2017330.40336.30328.80332.40332.40771,306
Nov 01, 2017332.90332.90327.60330.00330.00333,613
Oct 31, 2017330.00332.20326.34330.50330.50240,506
Oct 30, 2017330.00331.00326.40330.00330.00200,642
Oct 27, 2017329.30333.20325.45330.20330.20472,996
Oct 26, 2017321.40326.70321.40326.70326.70411,199
Oct 25, 2017323.70324.90322.40323.60323.60168,475
Oct 24, 2017321.50325.50316.70324.20324.20376,542
Oct 23, 2017314.60322.90314.60322.30322.30399,763
Oct 20, 2017317.30323.10313.36320.70320.70329,359
Oct 19, 2017324.90324.90314.10318.70318.70222,570
Oct 18, 2017315.60324.70315.60322.30322.30226,971
Oct 17, 2017322.30324.90321.20322.40322.40309,184
Oct 16, 2017323.80327.00322.87325.60325.60182,797
Oct 13, 2017327.90329.90325.60329.30329.30313,563
Oct 12, 2017325.60329.50324.10329.50329.50219,364
Oct 11, 2017321.60326.70321.60325.90325.901,004,863
Oct 10, 2017322.40325.80322.20323.60323.60359,016
Oct 09, 2017321.00326.00320.61323.20323.20316,370
Oct 06, 2017317.60328.00317.60323.90323.90427,004
Oct 05, 2017321.90325.40320.29325.40325.40380,629
Oct 04, 2017326.10326.30321.70322.40322.40249,620
Oct 03, 2017320.80323.90319.80323.00323.00349,669
Oct 02, 2017320.30324.60318.30322.40322.40451,922
Sep 29, 2017321.10321.10315.80319.60319.60503,443
Sep 28, 2017321.30322.40316.90318.10318.10528,111
Sep 27, 2017320.00330.80313.95323.50323.50535,301
Sep 26, 2017328.60330.70323.20329.40329.40291,653
Sep 25, 2017326.30329.20323.10325.30325.30238,306
Sep 22, 2017327.80330.00323.50329.70329.70124,643
Sep 21, 2017332.00332.00323.60325.50325.50199,001
Sep 20, 2017337.70339.40329.30330.00330.00213,443
Sep 19, 2017339.50341.10337.40337.40337.40173,936
Sep 18, 2017334.50340.30334.50339.00339.00473,873
Sep 15, 2017337.80340.00335.37339.50339.50564,723
Sep 14, 2017343.20349.50338.26339.00339.00633,951
Sep 13, 2017342.80342.80338.40341.00341.00292,931
Sep 12, 2017344.10348.20339.70340.90340.90235,037
Sep 11, 2017340.10343.10340.10342.00342.00476,120
Sep 08, 2017338.70342.50338.70340.00340.00648,264
Sep 07, 2017347.60347.60342.50344.20344.20195,990
Sep 06, 2017341.40344.00339.00344.00344.00335,964
Sep 05, 2017341.50346.00341.50343.00343.00173,078
Sep 04, 2017353.80353.80343.00343.00343.00144,085
Sep 01, 2017341.30346.90341.30345.40345.40183,064
Aug 31, 2017341.40344.40336.90343.00343.00312,135
Aug 30, 2017344.50345.30342.60343.00343.00111,834
Aug 29, 2017347.50349.32343.10343.30343.30159,962
Aug 25, 2017351.10351.10347.50347.50347.50104,133
Aug 24, 2017348.80351.50348.00349.20349.20226,833
Aug 23, 2017342.50352.74342.50349.70349.701,317,603
Aug 22, 2017345.50347.00343.70345.70345.703,713,756
Aug 21, 2017343.40347.10342.60346.10346.10232,835
Aug 18, 2017343.60345.10343.10344.50344.50167,286
Aug 17, 2017341.60348.30341.60345.70345.70208,974
Aug 16, 2017348.40348.40345.70346.20346.2096,759
Aug 15, 2017346.40348.70344.50346.00346.00252,259
Aug 14, 2017342.20347.10333.30346.50346.50162,586
Aug 11, 2017355.10355.10343.60346.80346.80252,157
Aug 10, 2017359.80359.80344.30346.90346.90296,893
Aug 10, 20175.61 Dividend
Aug 09, 2017359.60359.80355.00357.70352.09145,655
Aug 08, 2017362.00362.00354.08359.40353.76212,785
Aug 07, 2017364.00364.00359.30360.20354.55235,582
Aug 04, 2017352.10362.30352.10362.30356.62214,359
Aug 03, 2017354.40363.90351.00359.10353.47133,868
Aug 02, 2017361.00361.10357.30359.50353.86144,042
Aug 01, 2017364.00364.00358.70360.30354.65197,378
Jul 31, 2017357.00363.90356.60362.70357.01251,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...