Select a section

SEARCH

PZ Cussons

(PZC)

Sector: Personal Goods

92.00p

4.50p 5.14

Last updated: 16:45:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
19/09/2024	87.20p	94.50p	86.90p	92.00p	1,853,352
18/09/2024	102.00p	102.00p	85.00p	87.50p	2,839,917
17/09/2024	102.60p	104.00p	101.49p	103.20p	717,208
16/09/2024	103.20p	103.40p	101.00p	102.00p	244,088
13/09/2024	101.00p	103.20p	101.00p	101.40p	170,414
12/09/2024	102.20p	102.60p	101.00p	101.60p	173,683
11/09/2024	104.60p	104.80p	101.40p	102.20p	197,407
10/09/2024	105.00p	105.00p	102.20p	102.20p	722,134
09/09/2024	101.00p	103.80p	100.20p	103.80p	314,867
06/09/2024	103.00p	104.40p	100.40p	100.40p	179,960
05/09/2024	101.40p	105.00p	100.20p	103.40p	195,993
04/09/2024	99.40p	103.08p	99.40p	103.00p	538,746
03/09/2024	102.20p	102.80p	100.80p	101.80p	290,769
02/09/2024	104.00p	104.00p	101.20p	102.40p	126,246
30/08/2024	101.00p	103.00p	101.00p	102.40p	408,624
29/08/2024	103.80p	104.00p	101.64p	102.40p	356,261
28/08/2024	103.00p	104.60p	102.00p	103.00p	370,815
27/08/2024	102.00p	104.80p	102.00p	103.00p	264,962
26/08/2024	101.80p	103.54p	101.45p	101.80p	259,523
23/08/2024	101.80p	103.54p	101.45p	101.80p	259,523
22/08/2024	101.80p	103.54p	101.45p	101.80p	259,523
21/08/2024	103.40p	104.00p	100.20p	102.40p	392,049
20/08/2024	104.20p	105.00p	100.80p	101.40p	257,468
19/08/2024	104.00p	105.00p	103.60p	104.60p	178,831
16/08/2024	103.40p	104.80p	103.00p	103.80p	165,678
15/08/2024	102.80p	104.60p	102.23p	103.80p	228,369
14/08/2024	105.00p	106.00p	102.20p	102.20p	166,042
13/08/2024	101.00p	103.46p	101.00p	102.80p	178,863
12/08/2024	103.60p	104.40p	102.26p	102.60p	176,226
09/08/2024	101.20p	104.60p	100.55p	103.20p	124,729
08/08/2024	102.00p	102.00p	98.50p	100.80p	479,642
07/08/2024	99.40p	102.40p	98.70p	101.00p	286,032
06/08/2024	99.90p	101.80p	98.55p	99.30p	461,422
05/08/2024	99.30p	101.84p	97.37p	99.50p	622,881
02/08/2024	106.60p	106.60p	101.00p	101.00p	475,733
01/08/2024	106.20p	108.07p	103.00p	104.00p	485,366
31/07/2024	108.00p	108.80p	105.60p	105.80p	311,125
30/07/2024	106.80p	107.85p	105.31p	107.00p	333,149
29/07/2024	107.40p	110.23p	105.80p	107.00p	541,696
26/07/2024	103.60p	107.60p	103.60p	106.20p	1,017,939
25/07/2024	104.60p	106.40p	103.40p	106.20p	474,380
24/07/2024	107.00p	107.40p	104.80p	104.80p	674,564
23/07/2024	105.00p	105.45p	102.20p	105.20p	311,884
22/07/2024	102.40p	105.20p	101.80p	103.00p	302,457
19/07/2024	106.00p	106.20p	103.00p	103.00p	186,490
18/07/2024	104.00p	107.71p	104.00p	107.40p	306,567
17/07/2024	104.00p	105.60p	102.00p	105.60p	916,186
16/07/2024	104.20p	104.60p	100.40p	103.20p	441,532
15/07/2024	106.60p	106.80p	101.06p	103.00p	272,755
12/07/2024	103.80p	108.00p	103.80p	104.20p	421,049
11/07/2024	106.60p	108.00p	103.40p	106.20p	309,127
10/07/2024	100.60p	104.80p	100.60p	104.60p	263,034
09/07/2024	102.60p	104.40p	100.60p	102.20p	847,355
08/07/2024	101.60p	104.60p	101.00p	103.00p	344,580
05/07/2024	101.00p	104.80p	101.00p	103.40p	416,443
04/07/2024	100.20p	104.60p	100.20p	101.60p	221,414
03/07/2024	101.40p	103.00p	100.20p	103.00p	383,483
02/07/2024	100.40p	103.60p	99.77p	101.00p	196,837
01/07/2024	99.40p	102.40p	97.50p	100.80p	300,130
28/06/2024	100.00p	101.60p	98.20p	98.80p	544,851
27/06/2024	100.80p	103.20p	99.10p	99.10p	381,994
26/06/2024	102.00p	103.00p	98.50p	100.80p	635,672
25/06/2024	104.20p	104.80p	100.60p	100.60p	288,668
24/06/2024	103.00p	104.64p	101.83p	104.60p	218,215
21/06/2024	104.00p	105.20p	100.80p	100.80p	1,206,346
20/06/2024	105.00p	105.40p	102.60p	103.80p	318,468
19/06/2024	100.20p	103.75p	99.10p	102.60p	485,145
18/06/2024	103.00p	103.60p	100.60p	101.80p	488,342
17/06/2024	103.40p	103.40p	99.30p	100.80p	486,600
14/06/2024	102.00p	103.20p	99.40p	101.20p	550,157
13/06/2024	102.40p	104.80p	101.00p	101.00p	512,666
12/06/2024	106.80p	106.80p	102.00p	104.00p	1,826,201
11/06/2024	107.20p	107.20p	104.40p	104.40p	339,212
10/06/2024	106.40p	109.20p	104.40p	106.20p	487,040
07/06/2024	111.20p	111.40p	107.80p	107.80p	279,002
06/06/2024	112.20p	112.20p	108.74p	110.00p	253,535
05/06/2024	115.40p	115.40p	110.00p	110.60p	702,396
04/06/2024	112.00p	113.66p	112.00p	113.00p	343,088
03/06/2024	108.60p	113.90p	108.60p	112.60p	311,941
31/05/2024	111.60p	112.80p	109.00p	110.40p	676,362
30/05/2024	117.00p	117.00p	108.20p	109.00p	885,527
29/05/2024	115.60p	118.01p	114.40p	114.40p	431,639
28/05/2024	110.00p	118.20p	110.00p	117.20p	955,542
27/05/2024	109.00p	112.20p	106.60p	111.00p	1,459,816
24/05/2024	109.00p	112.20p	106.60p	111.00p	1,459,816
23/05/2024	110.20p	112.60p	109.60p	109.60p	324,897
22/05/2024	114.00p	115.60p	110.40p	111.80p	634,329
21/05/2024	111.80p	116.00p	111.40p	114.60p	567,215
20/05/2024	112.40p	115.80p	111.20p	114.00p	973,515
17/05/2024	112.00p	113.40p	108.70p	113.20p	865,350
16/05/2024	108.60p	111.20p	108.60p	111.20p	400,013
15/05/2024	109.00p	110.00p	106.60p	108.20p	695,213
14/05/2024	106.00p	108.40p	105.20p	108.40p	628,691
13/05/2024	105.80p	107.20p	105.00p	106.00p	410,506
10/05/2024	107.20p	108.00p	104.40p	105.40p	380,269
09/05/2024	104.60p	106.60p	102.80p	105.60p	520,983
08/05/2024	102.20p	104.00p	100.20p	102.20p	605,534
07/05/2024	103.00p	106.00p	101.40p	101.40p	492,969
06/05/2024	102.00p	106.20p	101.20p	105.20p	783,105
03/05/2024	102.00p	106.20p	101.20p	105.20p	783,105
02/05/2024	104.60p	105.20p	102.00p	103.80p	670,417
01/05/2024	100.40p	104.60p	100.40p	102.80p	587,322
30/04/2024	103.40p	106.40p	101.40p	102.00p	1,647,806
29/04/2024	101.00p	104.60p	101.00p	101.60p	618,981
26/04/2024	100.80p	104.20p	100.20p	101.60p	704,724
25/04/2024	99.50p	104.00p	99.27p	101.80p	1,026,410
24/04/2024	96.50p	101.60p	96.50p	101.00p	1,951,978
23/04/2024	95.00p	95.80p	92.60p	94.60p	1,031,230
22/04/2024	89.40p	94.50p	89.37p	94.50p	1,852,567
19/04/2024	88.50p	90.30p	86.40p	90.30p	290,915
18/04/2024	85.00p	88.20p	84.50p	88.20p	1,056,732
17/04/2024	82.90p	85.90p	81.87p	84.90p	336,036
16/04/2024	84.20p	86.09p	81.50p	82.90p	1,187,413
15/04/2024	85.60p	86.61p	83.40p	85.40p	783,737
12/04/2024	87.00p	88.00p	85.50p	86.00p	1,640,860
11/04/2024	85.50p	86.10p	84.50p	86.00p	1,213,308
10/04/2024	87.40p	88.90p	85.00p	85.50p	1,082,691
09/04/2024	87.50p	89.00p	86.50p	86.50p	359,114
08/04/2024	86.40p	88.20p	85.60p	87.10p	331,530
05/04/2024	89.40p	89.50p	85.60p	86.30p	602,752
04/04/2024	89.30p	89.70p	87.70p	88.30p	428,959
03/04/2024	89.20p	90.60p	87.10p	88.10p	589,045
02/04/2024	91.60p	92.60p	89.13p	89.60p	528,375
01/04/2024	90.90p	91.40p	89.20p	89.70p	689,667
29/03/2024	90.90p	91.40p	89.20p	89.70p	689,667
28/03/2024	90.90p	91.40p	89.20p	89.70p	689,667
27/03/2024	89.80p	90.90p	89.30p	90.90p	487,652
26/03/2024	89.00p	90.00p	87.64p	90.00p	533,355
25/03/2024	85.20p	90.00p	84.90p	88.40p	673,677
22/03/2024	86.00p	88.50p	84.80p	85.40p	471,633
21/03/2024	87.30p	88.50p	85.70p	87.50p	471,185
20/03/2024	88.00p	88.80p	84.70p	85.30p	1,093,216
19/03/2024	87.80p	89.90p	86.70p	87.00p	425,220