ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PZC Pz Cussons Plc

103.20
0.60 (0.58%)
Last Updated: 08:25:58
Delayed by 15 minutes

PZC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 102.60 0.80 0.79% 100.20 103.60 100.20 585,145
Jun 18 2024 101.80 1.00 0.99% 103.00 103.00 100.60 488,342
Jun 17 2024 100.80 -0.40 -0.40% 103.40 103.40 100.20 486,600
Jun 14 2024 101.20 0.20 0.20% 102.00 103.00 99.50 550,157
Jun 13 2024 101.00 -3.00 -2.88% 102.40 103.00 101.00 512,666
Jun 12 2024 104.00 -0.40 -0.38% 106.80 106.80 102.20 1,826,199
Jun 11 2024 104.40 -1.80 -1.69% 107.20 107.20 104.40 339,212
Jun 10 2024 106.20 -1.60 -1.48% 106.40 107.00 104.40 487,038
Jun 07 2024 107.80 -2.20 -2.00% 111.20 111.20 107.80 279,002
Jun 06 2024 110.00 -0.60 -0.54% 112.20 112.20 109.00 253,534
Jun 05 2024 110.60 -2.40 -2.12% 115.40 115.40 110.00 702,396
Jun 04 2024 113.00 0.40 0.36% 112.00 113.60 112.00 343,088
Jun 03 2024 112.60 2.20 1.99% 108.60 113.80 108.60 311,938
May 31 2024 110.40 1.40 1.28% 111.60 112.60 109.00 676,362
May 30 2024 109.00 -5.40 -4.72% 117.00 117.00 108.20 886,427
May 29 2024 114.40 -2.80 -2.39% 115.60 116.40 114.40 431,639
May 28 2024 117.20 6.20 5.59% 110.00 118.20 110.00 1,624,143
May 24 2024 111.00 1.40 1.28% 109.00 112.00 106.60 3,459,815
May 23 2024 109.60 -2.20 -1.97% 110.20 111.80 109.60 324,897
May 22 2024 111.80 -2.80 -2.44% 114.00 115.60 110.40 634,329
May 21 2024 114.60 0.60 0.53% 111.80 116.00 111.40 582,114
May 20 2024 114.00 0.80 0.71% 112.40 115.80 111.20 973,515
May 17 2024 113.20 2.00 1.80% 112.00 113.40 110.60 865,349
May 16 2024 111.20 3.00 2.77% 108.60 111.20 108.60 400,013
May 15 2024 108.20 -0.20 -0.18% 109.00 109.60 108.20 695,211
May 14 2024 108.40 2.40 2.26% 106.00 108.40 105.20 628,690
May 13 2024 106.00 0.60 0.57% 105.80 106.20 105.00 410,505
May 10 2024 105.40 -0.20 -0.19% 107.20 107.60 104.40 380,268
May 09 2024 105.60 3.40 3.33% 104.60 106.60 102.80 520,981
May 08 2024 102.20 0.80 0.79% 102.20 102.80 100.20 605,534
May 07 2024 101.40 -3.80 -3.61% 103.00 106.00 101.40 532,966
May 03 2024 105.20 1.40 1.35% 102.00 106.20 102.00 783,104
May 02 2024 103.80 1.00 0.97% 104.60 105.20 102.00 670,417
May 01 2024 102.80 0.80 0.78% 100.40 102.80 100.40 587,322
Apr 30 2024 102.00 -2.00 -1.92% 103.40 105.80 102.00 1,677,806
Apr 29 2024 104.00 2.40 2.36% 101.00 104.00 101.00 618,981
Apr 26 2024 101.60 -0.20 -0.20% 100.80 104.20 100.20 787,336
Apr 25 2024 101.80 0.80 0.79% 99.50 104.00 99.50 1,274,664
Apr 24 2024 101.00 6.40 6.77% 96.50 101.60 96.50 2,633,404
Apr 23 2024 94.60 0.10 0.11% 95.00 95.60 93.30 1,247,704
Apr 22 2024 94.50 4.20 4.65% 89.40 94.50 89.40 3,071,772
Apr 19 2024 90.30 2.10 2.38% 88.50 90.30 87.50 331,246
Apr 18 2024 88.20 3.30 3.89% 85.00 88.20 84.50 1,479,657
Apr 17 2024 84.90 2.00 2.41% 82.90 85.90 82.90 418,656
Apr 16 2024 82.90 -2.50 -2.93% 84.20 84.30 81.50 1,354,804
Apr 15 2024 85.40 -0.60 -0.70% 85.60 86.50 83.90 850,207
Apr 12 2024 86.00 0.00 0.00% 87.00 87.60 85.80 1,679,129
Apr 11 2024 86.00 0.50 0.58% 85.50 86.10 84.50 1,255,386
Apr 10 2024 85.50 -1.00 -1.16% 87.40 88.90 85.00 1,161,037
Apr 09 2024 86.50 -0.60 -0.69% 87.50 89.00 86.50 451,807
Apr 08 2024 87.10 0.80 0.93% 86.40 88.20 86.00 444,342
Apr 05 2024 86.30 -2.00 -2.27% 89.40 89.40 85.60 759,739
Apr 04 2024 88.30 0.20 0.23% 89.30 89.50 87.70 560,724
Apr 03 2024 88.10 -1.50 -1.67% 89.20 89.40 87.10 767,534
Apr 02 2024 89.60 -0.10 -0.11% 91.60 92.40 89.40 646,056
Mar 28 2024 89.70 -1.20 -1.32% 90.90 91.10 89.20 756,655
Mar 27 2024 90.90 0.90 1.00% 89.80 90.90 89.40 566,658
Mar 26 2024 90.00 1.60 1.81% 89.00 90.00 87.70 644,967
Mar 25 2024 88.40 3.00 3.51% 85.20 90.00 84.90 756,940
Mar 22 2024 85.40 -2.10 -2.40% 86.00 88.10 84.80 564,058