livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Persimmon - (PSN) share price history


Persimmon share pricePSN share price tradesPSN Fundamentals watchlistADD to watchlist
Persimmon - (PSN) share price history
Date Open High Low Close Volume
02/01/2020 2,713.00 2,743.00 2,698.65 2,730.00 984,996
31/12/2019 2,671.00 2,706.00 2,668.00 2,695.00 418,044
30/12/2019 2,660.00 2,704.00 2,648.00 2,688.00 997,357
27/12/2019 2,625.00 2,657.66 2,601.04 2,650.00 623,449
24/12/2019 2,629.00 2,632.00 2,614.00 2,625.00 374,245
23/12/2019 2,615.00 2,658.00 2,611.00 2,611.00 983,324
20/12/2019 2,664.00 2,673.67 2,591.74 2,610.00 1,985,899
19/12/2019 2,679.00 2,696.00 2,654.00 2,664.00 1,130,462
18/12/2019 2,694.00 2,705.00 2,606.00 2,664.00 1,986,618
17/12/2019 2,791.00 2,809.70 2,696.61 2,721.00 2,637,150
16/12/2019 2,827.00 2,863.00 2,807.21 2,826.00 1,556,285
13/12/2019 2,927.00 2,950.00 2,757.00 2,816.00 4,285,298
12/12/2019 2,522.00 2,530.00 2,493.00 2,514.00 1,402,905
11/12/2019 2,492.00 2,510.00 2,453.00 2,500.00 1,384,005
10/12/2019 2,521.00 2,532.00 2,496.00 2,504.00 1,231,846
09/12/2019 2,531.00 2,544.14 2,517.00 2,527.00 914,753
06/12/2019 2,511.00 2,546.00 2,501.42 2,527.00 597,061
05/12/2019 2,540.00 2,548.00 2,502.00 2,515.00 1,080,287
04/12/2019 2,466.00 2,563.00 2,466.00 2,533.00 1,286,385
03/12/2019 2,519.00 2,550.00 2,467.00 2,493.00 929,132
02/12/2019 2,556.00 2,587.00 2,512.00 2,518.00 1,450,145
29/11/2019 2,590.00 2,613.00 2,558.00 2,558.00 891,073
28/11/2019 2,607.00 2,625.00 2,587.50 2,614.00 660,705
27/11/2019 2,585.00 2,596.00 2,550.00 2,596.00 970,144
26/11/2019 2,579.00 2,602.47 2,533.00 2,568.00 1,713,397
25/11/2019 2,527.00 2,575.00 2,526.00 2,563.00 959,431
22/11/2019 2,452.00 2,518.00 2,437.42 2,513.00 1,163,475
21/11/2019 2,451.00 2,463.00 2,420.00 2,455.00 996,332
20/11/2019 2,450.00 2,470.00 2,440.00 2,465.00 899,381
19/11/2019 2,524.00 2,534.00 2,472.00 2,474.00 1,353,613

Persimmon - (PSN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices