PZ Cussons

PZC
🏛️ uk →
80.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 203.20 205.50 198.76 205.50 0.1M
2021-12-30 198.00 201.50 198.00 201.50 0.2M
2021-12-29 204.05 204.05 197.80 200.50 0.2M
2021-12-24 200.50 200.50 195.80 197.60 0.1M
2021-12-23 195.00 197.20 194.40 195.40 0.4M
2021-12-22 192.00 195.40 192.00 194.00 0.3M
2021-12-21 194.80 195.00 191.60 195.00 0.4M
2021-12-20 190.00 193.32 190.00 192.40 0.3M
2021-12-17 195.00 196.00 193.40 194.00 0.6M
2021-12-16 190.00 195.00 190.00 193.40 0.5M
2021-12-15 190.00 195.00 190.00 193.40 0.8M
2021-12-14 194.80 201.00 193.40 194.40 1.0M
2021-12-13 205.00 205.00 197.20 198.60 0.4M
2021-12-10 205.00 205.00 199.60 200.00 0.4M
2021-12-09 204.50 205.96 200.00 200.00 0.6M
2021-12-08 200.00 206.39 200.00 201.00 0.5M
2021-12-07 195.80 206.50 195.80 205.50 0.7M
2021-12-06 201.00 202.00 198.00 202.00 0.3M
2021-12-03 193.80 199.80 193.80 199.20 0.3M
2021-12-02 195.40 199.20 195.00 198.00 0.4M
2021-12-01 194.60 197.40 193.60 197.20 0.3M
2021-11-30 190.00 196.32 190.00 193.40 0.6M
2021-11-29 198.40 198.40 193.80 194.40 0.8M
2021-11-26 196.20 198.00 194.20 195.80 0.4M
2021-11-25 201.88 201.88 197.60 198.80 0.6M
2021-11-24 207.50 207.50 199.20 201.50 0.3M
2021-11-23 200.50 204.50 199.80 203.50 0.7M
2021-11-22 208.00 208.00 200.50 202.00 0.4M
2021-11-19 210.00 210.00 202.70 205.00 0.2M
2021-11-18 206.00 206.00 202.50 205.50 1.8M
2021-11-17 203.50 208.00 203.50 205.50 0.3M
2021-11-16 210.50 216.50 207.50 208.00 0.3M
2021-11-15 208.40 211.50 206.60 208.50 0.3M
2021-11-12 212.20 215.00 210.50 211.00 0.3M
2021-11-11 209.00 213.50 208.00 212.00 0.3M
2021-11-10 214.00 216.00 209.00 212.50 3.5M
2021-11-09 210.50 213.50 205.00 209.00 0.5M
2021-11-08 214.30 214.30 204.00 204.50 0.2M
2021-11-05 210.50 214.17 207.50 212.50 1.5M
2021-11-04 210.50 214.50 201.00 207.00 3.5M
2021-11-03 216.90 218.00 211.00 211.00 0.4M
2021-11-02 218.24 220.50 213.00 217.00 0.4M
2021-11-01 211.60 217.50 211.60 215.00 0.2M
2021-10-29 209.00 216.00 209.00 215.00 0.4M
2021-10-28 214.50 217.45 210.50 212.50 0.3M
2021-10-27 224.00 224.00 214.00 216.00 1.2M
2021-10-26 216.50 226.00 216.50 222.00 0.6M
2021-10-25 225.00 227.00 222.50 222.50 0.3M
2021-10-22 219.71 226.50 219.71 224.00 0.4M
2021-10-21 218.50 224.28 218.50 222.00 0.3M
2021-10-20 217.00 224.01 217.00 223.00 0.3M
2021-10-19 225.50 225.50 218.00 220.50 0.4M
2021-10-18 219.68 222.50 218.40 220.00 0.2M
2021-10-15 214.00 220.00 214.00 219.00 0.5M
2021-10-14 221.00 221.00 216.50 218.50 0.4M
2021-10-13 219.00 220.00 216.50 219.50 0.2M
2021-10-12 218.00 219.00 215.20 218.50 0.1M
2021-10-11 220.00 220.00 215.50 217.50 0.2M
2021-10-08 216.50 221.50 214.52 219.00 0.2M
2021-10-07 225.50 226.50 217.00 218.00 0.4M
2021-10-06 223.00 223.50 219.50 221.50 1.7M
2021-10-05 226.00 226.00 223.50 224.50 0.2M
2021-10-04 225.00 226.51 224.50 225.50 0.9M
2021-10-01 223.00 227.50 223.00 225.50 0.5M
2021-09-30 228.79 228.79 222.50 225.50 0.7M
2021-09-29 225.00 230.06 222.00 227.00 0.2M
2021-09-28 228.29 230.00 226.87 228.00 0.5M
2021-09-27 226.50 229.00 223.13 228.00 0.5M
2021-09-24 224.68 228.50 224.00 226.00 0.5M
2021-09-23 221.50 230.00 219.44 226.50 1.6M
2021-09-22 228.00 229.00 205.30 220.00 1.3M
2021-09-21 232.00 235.85 227.39 230.50 0.3M
2021-09-20 237.00 240.00 232.22 233.50 0.2M
2021-09-17 242.50 243.00 238.00 239.00 0.4M
2021-09-16 240.00 243.50 236.00 243.50 0.3M
2021-09-15 248.00 250.13 237.50 239.00 0.8M
2021-09-14 250.70 259.00 248.50 248.50 0.4M
2021-09-13 248.00 250.00 247.00 249.00 0.1M
2021-09-10 253.00 253.00 246.00 248.00 0.2M
2021-09-09 248.00 248.50 245.50 248.50 0.2M
2021-09-08 248.00 249.00 245.50 248.50 0.1M
2021-09-07 248.00 249.87 246.50 248.50 0.2M
2021-09-06 252.50 252.50 246.00 249.00 0.2M
2021-09-03 240.00 247.50 240.00 246.50 0.1M
2021-09-02 250.00 250.00 242.00 245.00 0.1M
2021-09-01 244.00 245.00 241.00 245.00 0.1M
2021-08-31 251.00 251.00 241.50 241.50 0.2M
2021-08-27 251.00 251.00 244.00 246.00 0.1M
2021-08-26 250.00 250.00 243.01 247.00 0.2M
2021-08-25 250.00 250.00 243.50 244.50 0.1M
2021-08-24 246.60 248.50 243.50 244.00 0.1M
2021-08-23 249.50 249.50 245.00 247.00 0.1M
2021-08-20 253.50 253.50 244.00 247.50 0.1M
2021-08-19 250.50 256.00 245.53 249.00 0.2M
2021-08-18 256.50 256.50 252.00 252.00 0.1M
2021-08-17 255.00 256.50 250.00 255.50 0.2M
2021-08-16 251.00 254.00 248.08 254.00 0.3M
2021-08-13 257.85 260.50 253.50 254.00 0.1M
2021-08-12 251.49 258.71 249.50 255.00 0.2M
2021-08-11 251.04 252.50 245.50 252.50 0.9M
2021-08-10 248.84 248.84 246.50 247.50 0.2M
2021-08-09 247.11 249.00 242.00 248.00 0.2M
2021-08-06 247.64 251.00 244.03 245.00 0.2M
2021-08-05 243.40 249.00 243.40 249.00 0.3M
2021-08-04 247.65 249.50 245.00 246.00 0.3M
2021-08-03 249.00 250.50 245.50 250.00 0.2M
2021-08-02 247.99 255.00 243.00 248.00 0.3M
2021-07-30 250.60 254.50 246.00 251.50 0.3M
2021-07-29 253.00 253.00 246.00 247.50 0.3M
2021-07-28 251.00 260.00 249.00 249.00 0.2M
2021-07-27 256.50 256.50 248.50 251.50 0.2M
2021-07-26 262.50 262.50 252.50 253.50 0.6M
2021-07-23 251.50 257.50 251.50 257.50 0.2M
2021-07-22 254.50 258.00 251.89 253.50 0.5M
2021-07-21 250.50 259.00 250.50 256.00 0.2M
2021-07-20 262.50 262.50 251.50 255.00 0.3M
2021-07-19 254.50 256.10 253.26 254.00 0.2M
2021-07-16 251.00 258.00 251.00 256.00 0.2M
2021-07-15 258.50 258.50 252.50 253.50 0.3M
2021-07-14 259.50 259.66 252.50 252.50 0.2M
2021-07-13 264.50 264.50 257.00 258.00 0.2M
2021-07-12 271.00 271.00 263.50 263.50 0.2M
2021-07-09 264.00 267.00 261.50 264.50 0.2M
2021-07-08 273.00 273.00 265.00 265.00 0.3M
2021-07-07 264.21 271.00 257.50 269.00 0.5M
2021-07-06 251.21 262.50 247.50 259.00 1.8M
2021-07-05 251.68 255.00 247.50 253.50 0.3M
2021-07-02 250.92 254.00 247.50 253.00 0.3M
2021-07-01 250.00 252.50 244.00 247.50 0.3M
2021-06-30 250.50 250.50 244.00 244.50 0.3M
2021-06-29 251.50 251.50 243.50 245.00 0.2M
2021-06-28 246.47 247.50 242.00 246.00 0.1M
2021-06-25 240.50 243.00 240.00 243.00 0.2M
2021-06-24 244.05 247.23 240.50 241.00 0.3M
2021-06-23 245.41 248.50 242.00 243.50 0.3M
2021-06-22 248.45 248.45 243.22 244.00 0.1M
2021-06-21 243.00 248.00 239.50 244.50 0.3M
2021-06-18 252.50 252.50 242.50 243.50 0.7M
2021-06-17 241.00 248.50 241.00 248.50 0.3M
2021-06-16 251.00 255.00 245.00 247.00 0.3M
2021-06-15 248.50 250.00 246.00 249.00 0.4M
2021-06-14 251.50 252.00 245.50 246.50 0.3M
2021-06-11 243.89 248.50 243.10 245.00 0.4M
2021-06-10 249.68 249.68 242.50 245.00 0.2M
2021-06-09 250.00 251.00 243.00 247.00 0.6M
2021-06-08 247.00 250.50 245.11 249.50 0.6M
2021-06-07 248.00 251.50 243.00 245.00 0.2M
2021-06-04 243.11 249.00 242.50 249.00 0.4M
2021-06-03 253.50 253.50 241.41 244.50 0.4M
2021-06-02 260.00 260.00 252.22 253.50 0.1M
2021-06-01 260.00 260.00 252.00 255.00 0.1M
2021-05-28 260.00 260.00 254.00 255.00 0.2M
2021-05-27 260.92 262.50 252.00 255.50 0.5M
2021-05-26 262.00 262.00 258.00 260.00 0.1M
2021-05-25 261.00 261.00 254.00 256.50 0.5M
2021-05-24 263.50 264.00 254.50 258.00 0.1M
2021-05-21 263.00 263.00 256.00 259.00 0.3M
2021-05-20 256.67 260.50 255.00 260.00 0.2M
2021-05-19 252.50 256.00 251.00 255.00 0.3M
2021-05-18 253.50 256.00 247.50 255.00 0.2M
2021-05-17 252.33 253.00 249.50 251.00 0.1M
2021-05-14 248.44 252.00 246.84 250.50 0.2M
2021-05-13 242.50 248.00 242.50 246.00 0.2M
2021-05-12 246.28 248.50 243.50 248.50 0.3M
2021-05-11 249.00 253.00 243.62 244.50 0.2M
2021-05-10 257.00 261.50 254.00 255.00 0.3M
2021-05-07 258.00 259.00 256.50 258.00 0.3M
2021-05-06 261.70 263.00 256.50 258.00 0.4M
2021-05-05 264.50 266.23 256.00 257.00 0.3M
2021-05-04 261.50 267.00 259.50 266.00 0.2M
2021-04-30 254.00 264.00 254.00 264.00 0.6M
2021-04-29 261.49 262.50 257.50 260.00 0.3M
2021-04-28 273.00 273.00 259.50 261.00 0.3M
2021-04-27 274.50 274.50 263.50 266.50 0.4M
2021-04-26 271.73 273.00 265.50 268.50 0.3M
2021-04-23 273.00 273.00 265.50 267.50 0.2M
2021-04-22 270.00 270.70 265.00 267.00 0.3M
2021-04-21 268.50 275.50 263.50 264.00 0.3M
2021-04-20 272.00 272.50 265.50 267.50 0.2M
2021-04-19 267.00 277.43 267.00 273.00 0.6M
2021-04-16 269.50 278.50 269.50 272.50 0.1M
2021-04-15 279.50 279.50 273.00 274.50 0.1M
2021-04-14 270.00 278.00 270.00 274.00 0.3M
2021-04-13 264.00 274.50 264.00 274.50 0.2M
2021-04-12 267.10 270.50 267.10 270.50 0.2M
2021-04-09 272.50 272.50 268.00 268.00 0.2M
2021-04-08 263.00 274.00 263.00 272.50 0.5M
2021-04-07 266.00 273.00 266.00 271.00 0.6M
2021-04-06 273.00 273.00 267.50 268.00 0.4M
2021-04-01 273.50 273.50 265.89 267.00 0.1M
2021-03-31 262.00 268.89 262.00 267.00 0.3M
2021-03-30 271.56 271.56 266.00 268.50 0.1M
2021-03-29 269.00 274.00 269.00 272.00 0.2M
2021-03-26 261.50 274.50 261.50 273.00 0.4M
2021-03-25 267.50 267.50 262.39 265.00 0.2M
2021-03-24 265.00 269.50 262.00 263.00 0.3M
2021-03-23 269.76 274.00 269.00 271.50 0.3M
2021-03-22 260.00 269.50 258.11 269.00 0.3M
2021-03-19 265.00 267.12 258.00 258.00 1.1M
2021-03-18 262.50 264.50 260.50 263.50 0.3M
2021-03-17 262.00 267.50 259.00 263.00 0.3M
2021-03-16 265.00 265.00 259.50 260.00 0.3M
2021-03-15 257.50 265.50 257.50 260.00 0.2M
2021-03-12 256.00 263.50 256.00 263.50 0.2M
2021-03-11 270.50 270.50 260.00 261.50 0.2M
2021-03-10 266.50 269.50 260.00 265.00 0.3M
2021-03-09 267.00 269.50 261.39 269.50 0.2M
2021-03-08 273.23 278.50 260.00 263.50 0.2M
2021-03-05 258.50 270.50 258.00 268.00 0.6M
2021-03-04 255.50 259.00 249.50 259.00 0.4M
2021-03-03 252.50 253.00 248.00 249.50 0.2M
2021-03-02 249.68 251.50 247.50 249.00 0.2M
2021-03-01 250.50 250.50 245.87 247.00 0.2M
2021-02-26 250.50 255.05 245.00 245.00 0.6M
2021-02-25 246.00 254.80 246.00 252.00 0.2M
2021-02-24 245.00 251.00 245.00 251.00 0.3M
2021-02-23 250.50 250.50 245.12 247.00 0.4M
2021-02-22 251.50 253.00 244.50 245.00 0.3M
2021-02-19 259.50 259.50 252.00 253.00 0.2M
2021-02-18 252.41 259.50 252.40 255.00 0.2M
2021-02-17 256.06 262.00 254.00 257.00 0.7M
2021-02-16 266.61 267.50 256.00 257.50 0.3M
2021-02-15 269.30 272.50 262.50 263.50 0.2M
2021-02-12 269.00 269.00 262.00 266.50 0.3M
2021-02-11 271.00 271.00 260.50 265.00 0.3M
2021-02-10 270.00 278.00 264.50 267.00 0.3M
2021-02-09 271.00 271.00 262.50 268.00 0.2M
2021-02-08 270.00 272.00 264.00 265.00 0.5M
2021-02-05 267.50 267.50 261.00 265.00 0.4M
2021-02-04 258.00 266.00 258.00 262.00 0.6M
2021-02-03 243.00 259.49 243.00 259.00 0.8M
2021-02-02 249.49 250.00 248.00 248.50 0.3M
2021-02-01 253.00 253.00 247.00 248.00 0.3M
2021-01-29 246.00 249.74 242.50 248.00 0.4M
2021-01-28 234.50 250.00 234.50 248.50 0.4M
2021-01-27 239.00 242.00 235.50 240.00 0.5M
2021-01-26 240.00 245.39 238.00 238.50 0.6M
2021-01-25 230.50 241.00 228.00 238.00 0.7M
2021-01-22 239.00 239.00 231.50 231.50 0.3M
2021-01-21 233.83 236.50 227.50 233.50 0.2M
2021-01-20 234.29 239.00 231.50 234.00 0.3M
2021-01-19 232.00 234.00 227.50 230.00 0.4M
2021-01-18 220.00 233.50 220.00 230.50 0.6M
2021-01-15 230.00 240.00 223.50 225.00 0.4M
2021-01-14 226.00 235.00 222.00 235.00 0.3M
2021-01-13 237.50 237.50 223.88 226.00 0.2M
2021-01-12 240.00 240.00 230.00 230.00 0.2M
2021-01-11 237.50 240.00 234.00 235.00 0.2M
2021-01-08 237.30 238.50 232.00 235.00 0.2M
2021-01-07 240.50 240.50 232.00 236.00 0.2M
2021-01-06 239.00 239.79 232.50 235.50 0.1M
2021-01-05 234.50 237.50 234.00 236.50 0.3M
2021-01-04 239.49 240.50 232.22 235.50 0.2M