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
2023-12-29 150.60 153.75 150.60 153.20 0.1M
2023-12-28 150.88 153.00 148.00 152.40 0.3M
2023-12-27 153.00 154.40 150.40 150.40 0.1M
2023-12-22 154.60 155.60 152.40 152.40 0.1M
2023-12-21 153.40 155.60 153.40 154.20 0.2M
2023-12-20 158.00 158.00 152.80 155.00 0.7M
2023-12-19 156.80 156.80 153.20 154.40 0.6M
2023-12-18 159.00 159.00 152.60 153.20 1.3M
2023-12-15 150.20 156.41 149.00 156.40 1.1M
2023-12-14 149.40 152.00 147.80 150.00 0.7M
2023-12-13 144.00 146.80 139.87 146.20 0.6M
2023-12-12 146.80 146.80 140.40 141.00 0.3M
2023-12-11 146.20 150.20 143.00 143.40 0.3M
2023-12-08 150.60 151.20 146.93 148.20 0.3M
2023-12-07 144.20 148.00 144.20 147.20 0.3M
2023-12-06 150.20 150.40 144.39 144.60 0.2M
2023-12-05 152.60 152.60 146.60 146.80 0.5M
2023-12-04 150.60 151.00 147.20 149.00 0.5M
2023-12-01 146.80 148.20 145.85 147.20 0.2M
2023-11-30 148.00 148.00 145.20 146.00 0.6M
2023-11-29 146.59 146.60 143.80 145.40 0.2M
2023-11-28 144.00 147.00 142.60 146.20 0.2M
2023-11-27 148.60 148.60 142.80 144.20 0.2M
2023-11-24 142.80 144.40 142.00 144.40 0.4M
2023-11-23 140.80 143.20 138.00 143.20 0.5M
2023-11-22 138.46 142.20 135.80 138.00 0.2M
2023-11-21 138.08 138.80 136.60 137.00 0.1M
2023-11-20 137.10 141.80 136.11 136.60 0.2M
2023-11-17 136.96 139.40 135.30 138.60 0.2M
2023-11-16 135.80 139.40 134.00 135.60 4.3M
2023-11-15 143.00 144.20 136.60 137.00 0.4M
2023-11-14 135.60 140.20 134.80 140.00 0.3M
2023-11-13 138.00 138.00 133.20 135.40 0.2M
2023-11-10 135.00 135.80 133.00 135.80 0.2M
2023-11-09 135.72 137.60 133.80 135.20 0.9M
2023-11-08 135.60 136.19 132.40 134.60 0.9M
2023-11-07 131.40 133.80 131.20 133.40 0.6M
2023-11-06 137.10 138.20 129.80 132.40 0.3M
2023-11-03 136.20 138.20 133.00 133.20 0.4M
2023-11-02 132.00 134.80 130.20 133.00 1.4M
2023-11-01 136.80 137.00 132.00 133.60 0.7M
2023-10-31 134.40 136.20 131.00 133.80 1.2M
2023-10-30 127.52 132.60 127.52 131.20 0.2M
2023-10-27 127.63 129.20 124.40 126.40 0.7M
2023-10-26 130.80 130.80 125.60 125.60 0.8M
2023-10-25 133.00 133.60 129.40 130.80 0.4M
2023-10-24 137.80 137.80 130.20 131.20 0.2M
2023-10-23 135.77 137.39 134.00 135.00 0.2M
2023-10-20 136.01 136.20 130.80 135.00 1.5M
2023-10-19 137.00 139.80 135.00 136.20 1.0M
2023-10-18 138.80 141.80 138.07 139.60 0.2M
2023-10-17 136.64 141.00 136.64 140.00 0.9M
2023-10-16 141.33 142.80 136.20 137.40 2.0M
2023-10-13 137.69 141.60 136.92 141.40 1.0M
2023-10-12 139.20 141.60 138.34 139.20 0.9M
2023-10-11 137.00 142.40 137.00 138.80 0.3M
2023-10-10 136.57 140.67 136.00 139.40 2.2M
2023-10-09 135.72 137.00 135.20 135.20 0.5M
2023-10-06 137.97 137.97 134.40 136.80 0.4M
2023-10-05 138.68 139.40 136.00 136.60 0.3M
2023-10-04 140.40 140.40 135.60 136.60 0.5M
2023-10-03 139.60 140.48 138.80 139.80 0.6M
2023-10-02 144.40 144.40 138.80 140.00 0.7M
2023-09-29 146.80 147.20 141.60 141.60 0.6M
2023-09-28 150.00 150.80 145.80 146.60 0.3M
2023-09-27 154.66 154.66 149.60 151.00 0.3M
2023-09-26 163.00 163.00 151.73 151.80 0.7M
2023-09-25 158.20 164.20 158.20 160.00 0.3M
2023-09-22 161.00 161.60 159.80 160.60 0.3M
2023-09-21 162.80 162.80 159.40 161.00 0.2M
2023-09-20 163.00 165.60 162.40 162.40 0.5M
2023-09-19 164.00 164.80 161.00 162.00 0.3M
2023-09-18 164.29 167.00 164.00 164.00 0.4M
2023-09-15 165.00 167.80 165.00 166.60 0.7M
2023-09-14 160.00 164.80 159.80 164.80 0.6M
2023-09-13 159.00 161.20 158.40 160.60 0.3M
2023-09-12 158.00 160.00 156.75 159.20 1.9M
2023-09-11 157.00 158.00 155.82 157.60 0.1M
2023-09-08 156.22 157.00 155.00 156.20 0.4M
2023-09-07 157.04 157.40 154.40 156.00 0.3M
2023-09-06 155.92 157.80 153.00 157.40 0.3M
2023-09-05 156.40 157.00 154.82 156.80 0.2M
2023-09-04 159.95 160.00 157.00 157.00 0.2M
2023-09-01 157.00 160.40 157.00 160.20 0.4M
2023-08-31 163.60 163.60 158.60 158.60 1.1M
2023-08-30 161.40 163.80 161.40 163.60 0.1M
2023-08-29 157.80 162.60 157.00 162.60 0.2M
2023-08-25 157.96 159.20 157.20 157.80 0.3M
2023-08-24 157.20 159.63 157.20 158.80 0.2M
2023-08-23 153.80 158.20 153.60 158.00 0.1M
2023-08-22 156.00 157.00 153.20 153.80 0.1M
2023-08-21 156.80 159.80 155.00 155.20 0.2M
2023-08-18 158.40 159.00 156.40 158.20 0.3M
2023-08-17 159.00 160.60 157.20 159.00 0.1M
2023-08-16 162.60 162.60 160.80 160.80 0.1M
2023-08-15 163.80 164.00 160.48 162.20 0.1M
2023-08-14 164.77 166.60 163.80 164.60 0.1M
2023-08-11 165.40 168.20 164.96 167.60 0.3M
2023-08-10 164.00 166.00 163.68 166.00 0.1M
2023-08-09 161.00 164.40 160.15 164.00 0.1M
2023-08-08 160.88 164.00 160.40 162.00 0.2M
2023-08-07 160.24 163.40 157.60 163.00 0.2M
2023-08-04 159.78 162.60 159.78 162.60 0.1M
2023-08-03 161.80 162.80 160.00 162.00 0.2M
2023-08-02 164.80 164.80 161.00 162.00 0.2M
2023-08-01 165.00 166.80 164.40 165.00 0.2M
2023-07-31 165.00 169.00 165.00 165.80 0.1M
2023-07-28 166.57 169.40 166.57 168.20 0.1M
2023-07-27 168.00 169.60 167.00 168.00 0.4M
2023-07-26 168.00 168.00 164.60 167.40 0.1M
2023-07-25 165.60 168.20 162.93 167.40 0.2M
2023-07-24 165.08 165.20 163.60 164.40 0.1M
2023-07-21 165.49 168.80 165.00 165.00 0.1M
2023-07-20 167.96 168.60 164.60 168.60 0.2M
2023-07-19 163.60 168.60 163.32 167.60 0.3M
2023-07-18 161.76 162.80 161.40 162.60 0.3M
2023-07-17 162.64 163.40 161.80 161.80 0.1M
2023-07-14 162.00 162.40 160.80 162.20 0.3M
2023-07-13 159.00 162.40 157.92 162.00 0.4M
2023-07-12 153.40 159.20 153.40 159.20 0.4M
2023-07-11 157.02 158.00 154.60 155.40 0.3M
2023-07-10 155.40 157.60 155.40 157.40 0.2M
2023-07-07 152.67 158.20 152.67 155.60 0.3M
2023-07-06 158.00 158.00 155.60 157.40 0.7M
2023-07-05 161.20 161.20 158.44 158.60 0.5M
2023-07-04 160.60 161.60 158.72 160.60 0.2M
2023-07-03 160.00 162.94 160.00 160.80 0.3M
2023-06-30 160.00 163.80 160.00 162.00 0.2M
2023-06-29 161.20 164.00 161.20 161.80 0.3M
2023-06-28 162.40 164.00 161.80 163.60 0.8M
2023-06-27 170.00 171.20 162.20 163.20 1.8M
2023-06-26 176.20 177.00 173.40 175.00 0.4M
2023-06-23 174.60 177.00 174.40 175.80 0.5M
2023-06-22 174.00 175.20 172.00 175.00 0.2M
2023-06-21 177.00 177.00 174.53 175.00 0.4M
2023-06-20 176.80 177.60 175.60 176.20 0.2M
2023-06-19 173.00 178.00 171.95 177.00 1.4M
2023-06-16 179.00 181.80 175.80 176.80 1.4M
2023-06-15 187.60 188.60 179.60 180.60 1.1M
2023-06-14 188.40 189.00 184.80 187.00 0.4M
2023-06-13 190.00 190.00 187.00 187.60 0.4M
2023-06-12 189.16 189.80 187.60 188.00 0.1M
2023-06-09 183.20 188.40 183.20 188.00 0.1M
2023-06-08 189.80 189.80 185.80 187.40 0.1M
2023-06-07 191.96 192.00 186.80 187.80 0.2M
2023-06-06 190.20 195.20 190.20 192.40 0.2M
2023-06-05 190.40 194.00 189.20 190.20 0.4M
2023-06-02 187.00 191.00 184.80 190.80 0.3M
2023-06-01 184.40 187.80 183.20 185.00 0.7M
2023-05-31 187.54 187.60 183.60 184.00 1.0M
2023-05-30 190.71 193.00 188.00 188.00 0.2M
2023-05-26 191.91 192.80 189.00 192.60 0.2M
2023-05-25 196.78 197.90 191.00 191.80 0.2M
2023-05-24 196.00 199.00 194.00 195.80 0.2M
2023-05-23 197.00 197.60 195.80 196.80 0.2M
2023-05-22 197.60 198.40 194.60 197.00 0.1M
2023-05-19 200.50 200.50 196.40 197.20 0.2M
2023-05-18 198.00 200.50 196.92 199.80 0.5M
2023-05-17 199.80 199.80 195.60 197.40 0.1M
2023-05-16 196.00 200.00 194.60 199.00 1.0M
2023-05-15 197.00 200.00 194.00 195.20 0.2M
2023-05-12 201.00 201.00 194.80 196.40 0.2M
2023-05-11 196.80 198.00 195.40 197.20 0.2M
2023-05-10 198.05 198.80 194.00 196.80 0.2M
2023-05-09 195.62 200.50 194.00 198.20 0.3M
2023-05-05 199.60 202.00 198.79 199.80 0.4M
2023-05-04 202.00 202.50 198.40 199.60 0.3M
2023-05-03 205.00 205.00 202.00 202.00 0.4M
2023-05-02 205.00 205.67 202.00 205.00 0.3M
2023-04-28 205.50 205.50 200.50 200.50 1.8M
2023-04-27 202.00 203.50 201.00 201.00 1.0M
2023-04-26 203.00 203.00 200.49 201.00 0.4M
2023-04-25 197.00 203.00 197.00 203.00 0.2M
2023-04-24 203.50 205.11 200.50 200.50 0.2M
2023-04-21 200.50 204.00 198.20 202.50 0.3M
2023-04-20 198.00 203.00 198.00 200.50 0.3M
2023-04-19 202.00 205.00 202.00 202.50 0.7M
2023-04-18 201.00 203.50 199.60 202.50 1.6M
2023-04-17 196.12 202.00 195.64 201.00 1.0M
2023-04-14 194.42 199.00 191.26 198.00 0.5M
2023-04-13 183.00 196.60 183.00 194.20 0.7M
2023-04-12 188.00 189.65 186.00 187.20 4.1M
2023-04-11 186.40 188.00 185.80 187.60 0.9M
2023-04-06 186.80 187.80 185.00 186.40 0.4M
2023-04-05 188.40 190.00 184.60 186.80 2.5M
2023-04-04 186.00 188.40 186.00 188.00 1.6M
2023-04-03 187.00 187.00 183.95 185.00 1.9M
2023-03-31 185.00 187.00 184.40 185.20 0.3M
2023-03-30 184.48 186.40 183.80 185.00 0.4M
2023-03-29 186.00 186.00 183.00 184.60 0.6M
2023-03-28 183.00 185.00 183.00 185.00 0.6M
2023-03-27 180.00 184.20 178.60 183.00 0.4M
2023-03-24 175.40 179.84 175.40 179.40 0.5M
2023-03-23 177.20 179.80 176.12 179.60 0.3M
2023-03-22 171.40 179.50 171.40 178.40 0.9M
2023-03-21 171.80 174.20 171.80 174.00 0.3M
2023-03-20 171.60 172.00 163.40 170.40 0.8M
2023-03-17 179.00 181.40 171.60 171.60 3.0M
2023-03-16 177.40 181.28 175.60 180.40 0.6M
2023-03-15 178.80 178.80 174.20 177.00 0.5M
2023-03-14 177.00 179.00 174.72 178.80 0.4M
2023-03-13 178.60 181.20 175.80 175.80 0.7M
2023-03-10 179.00 181.00 176.40 181.00 0.4M
2023-03-09 180.00 181.87 178.46 180.00 0.4M
2023-03-08 181.20 183.00 180.00 183.00 0.4M
2023-03-07 182.40 184.80 181.80 182.20 0.6M
2023-03-06 182.00 186.60 182.00 183.00 0.9M
2023-03-03 182.80 187.60 182.80 185.60 0.3M
2023-03-02 185.00 188.85 181.80 186.60 0.4M
2023-03-01 180.20 185.40 180.20 184.00 0.3M
2023-02-28 185.80 186.80 181.80 182.20 0.7M
2023-02-27 185.48 188.80 182.93 188.00 0.3M
2023-02-24 187.00 188.79 184.99 186.80 0.3M
2023-02-23 189.40 189.40 186.40 187.40 0.3M
2023-02-22 185.00 190.40 184.69 187.60 0.3M
2023-02-21 190.40 190.80 187.73 189.60 0.5M
2023-02-20 189.73 191.00 187.15 190.00 2.6M
2023-02-17 187.00 188.40 185.17 188.20 0.3M
2023-02-16 190.40 190.40 187.00 187.20 0.9M
2023-02-15 191.00 192.40 187.20 188.40 3.3M
2023-02-14 193.20 198.00 191.84 193.40 0.2M
2023-02-13 193.00 198.60 191.20 198.00 0.3M
2023-02-10 200.00 200.00 195.80 197.00 0.3M
2023-02-09 194.80 201.00 191.60 198.00 1.1M
2023-02-08 210.00 211.00 194.00 194.80 2.0M
2023-02-07 218.50 219.50 213.00 214.00 0.4M
2023-02-06 219.00 220.00 217.51 219.00 0.2M
2023-02-03 218.13 220.00 217.50 220.00 0.1M
2023-02-02 218.00 220.00 217.00 219.50 0.2M
2023-02-01 217.50 220.00 216.00 216.50 0.1M
2023-01-31 217.00 222.00 215.50 217.00 0.4M
2023-01-30 212.75 218.00 210.63 217.00 0.2M
2023-01-27 213.50 215.00 212.00 213.50 0.1M
2023-01-26 213.50 216.00 210.25 215.50 0.6M
2023-01-25 215.50 217.62 212.50 213.00 0.2M
2023-01-24 209.50 218.00 206.00 215.00 0.3M
2023-01-23 210.50 212.00 207.50 209.50 0.9M
2023-01-20 214.00 214.00 210.25 210.50 0.6M
2023-01-19 216.00 216.00 211.25 213.00 0.1M
2023-01-18 218.75 220.00 213.50 215.00 0.2M
2023-01-17 217.80 220.00 217.50 218.00 0.3M
2023-01-16 221.50 221.50 217.00 219.00 0.8M
2023-01-13 219.91 221.87 216.63 221.00 0.2M
2023-01-12 222.00 223.00 218.75 220.50 0.3M
2023-01-11 211.50 221.50 211.50 218.00 0.7M
2023-01-10 214.49 215.50 210.00 211.00 0.8M
2023-01-09 216.50 218.50 212.00 213.50 0.3M
2023-01-06 217.95 222.00 214.16 217.50 0.2M
2023-01-05 214.50 218.50 210.90 218.50 0.1M
2023-01-04 211.34 214.79 211.34 214.50 0.1M
2023-01-03 206.58 213.96 206.58 213.00 0.2M