Pz Cussons Plc Historical Data - PZC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Pz Cussons Plc (PZC)
Pz Cussons Plc (PZC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.117096018735	85.4	91.2	84	630998	87.10575716	DE
4	8.5	11.038961039	77	91.2	76.1	577290	82.42994426	DE
12	-5.3	-5.83700440529	90.8	98	76.1	620178	85.95175802	DE
26	-16.9	-16.50390625	102.4	110	76.1	531584	92.78102058	DE
52	-58.5	-40.625	144	159	76.1	734665	100.29303358	DE
156	-119.5	-58.2926829268	205	223	76.1	612884	151.51434783	DE
260	-110.7	-56.4220183486	196.2	279.5	76.1	597384	176.4952358	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734024600	86.8	0.1	0.12	84.6	87.8	84.6	656261
1733938200	86.7	-1.5	-1.70	87.6	88.6	86.1	179222
1733851800	88.2	-1.2	-1.34	90	91.2	87.1	770687
1733765400	89.4	3.8	4.44	86.2	89.7	85.5	463739
1733506200	85.6	1.8	2.15	85.4	88.9	84	1085083
1733419800	83.8	-0.3	-0.36	85	85.2	83.7	610071
1733333400	84.1	2.1	2.56	83.9	84.7	82.3	868431
1733247000	82	1.7	2.12	82	83.5	81.5	717499
1733160600	80.3	0.8	1.01	79.2	80.3	78.7	249848
1732901400	79.5	-0.3	-0.38	81.7	81.7	78.9	281183
1732815000	79.8	0	0.00	78.3	80.7	78.3	291950
1732728600	79.8	-2.2	-2.68	82.5	82.8	79.7	472221
1732642200	82	-0.5	-0.61	81.8	82.7	81.6	521177
1732555800	82.5	1.7	2.10	79.3	83.3	79.3	727901
1732296600	80.8	2.3	2.93	78.5	80.8	78.3	657440
1732210200	78.5	1.6	2.08	76.1	79	76.1	670055
1732123800	76.9	-1.5	-1.91	79.8	79.8	76.4	380024
1732037400	78.4	-1	-1.26	81.3	81.3	77.9	679728
1731951000	79.4	1.5	1.93	79	79.8	77.8	718145
1731691800	77.9	-0.6	-0.76	77	79.8	77	545132
1731605400	78.5	1.1	1.42	77.4	79.5	77.4	330317
1731519000	77.4	-2.2	-2.76	81.5	81.5	76.3	751574
1731432600	79.6	-0.3	-0.38	78.1	79.8	77.8	816237
1731346200	79.9	1.6	2.04	80.2	80.9	79.1	393576
1731087000	78.3	-2.2	-2.73	82.4	82.4	78.3	340669
1731000600	80.5	1.6	2.03	78.5	81	78.5	376910
1730914200	78.9	-2.5	-3.07	83	83.1	78.9	794864
1730827800	81.4	-1.1	-1.33	82.3	82.6	81.1	524100
1730741400	82.5	0.7	0.86	81.4	82.7	81.4	563347
1730482200	81.8	0.8	0.99	80.9	82.1	79.9	682811
1730395800	81	-5.2	-6.03	82.9	83.9	80.2	741600
1730309400	86.2	-0.1	-0.12	86	87.6	84.9	1664847
1730223000	86.3	0.4	0.47	86	86.5	84.9	1044437
1730136600	85.9	-1.2	-1.38	86	87.4	85.7	313528
1729873800	87.1	1.4	1.63	85.5	88.2	85.1	937342
1729787400	85.7	0	0.00	86.8	86.8	85.6	1002300
1729701000	85.7	-0.7	-0.81	86.3	86.3	84.7	411747
1729614600	86.4	-1.7	-1.93	87.5	87.5	86.4	500250
1729528200	88.1	-0.8	-0.90	89.5	89.9	87.5	640449
1729269000	88.9	-0.7	-0.78	88	89.9	88	947101
1729182600	89.6	-0.4	-0.44	90.5	91.4	88.1	366852
1729096200	90	0	0.00	91.5	91.5	89.7	364888
1729009800	90	-0.6	-0.66	91.2	91.2	89.2	334859
1728923400	90.6	0.6	0.67	89.3	90.7	88.8	307444
1728664200	90	0.3	0.33	88	92.1	88	401610
1728577800	89.7	-0.8	-0.88	90.6	91	89.4	312892
1728491400	90.5	-0.3	-0.33	92.8	92.8	90.5	425490
1728405000	90.8	-1.4	-1.52	93.3	93.3	90.3	312900
1728318600	92.2	0.7	0.77	90.5	92.5	90.2	438681
1728059400	91.5	0.4	0.44	92.2	92.9	91.2	685216
1727973000	91.1	-0.4	-0.44	92	92	90.4	302140
1727886600	91.5	-2.1	-2.24	93.2	93.3	90.3	417329
1727800200	93.6	-2.8	-2.90	98	98	93.6	369054
1727713800	96.4	-1.1	-1.13	97.1	97.8	95.4	320347
1727454600	97.5	3.1	3.28	94	97.5	93.8	918249
1727368200	94.4	4.4	4.89	91.5	94.4	90.6	695792
1727281800	90	-1.4	-1.53	91.9	92	89.4	863579
1727195400	91.4	1.3	1.44	90.5	92.9	90.1	316481
1727109000	90.1	-0.7	-0.77	89.2	90.9	89.2	1999411
1726849800	90.8	-1.2	-1.30	90.8	93	88.5	1658019
1726763400	92	4.5	5.14	87.2	92.5	87	1853348
1726677000	87.5	-15.7	-15.21	102	102	85	2839907
1726590600	103.2	1.2	1.18	102.6	104	102.6	717207
1726504200	102	-0.8	-0.78	103.2	103.2	101.2	244085
1726245000	102.8	1.4	1.38	101	103	101	170414

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions