PON.L Historical Prices | Stock - Yahoo! Singapore Finance

STI

0.09%

Psion PLC (PON.L)

-LSE

87.75 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
25 Oct 2012	88.00	88.00	87.75	87.75	15,800	87.75
24 Oct 2012	87.78	87.97	87.76	88.88	2,200	88.88
23 Oct 2012	88.00	90.00	88.00	88.25	13,700	88.25
22 Oct 2012	87.75	87.98	87.75	87.75	127,500	87.75
18 Oct 2012	87.75	87.75	87.75	87.88	15,300	87.88
17 Oct 2012	88.25	88.25	88.25	88.25	0	88.25
16 Oct 2012	88.00	88.00	87.75	87.75	3,100	87.75
15 Oct 2012	87.98	87.75	87.75	87.75	21,800	87.75
12 Oct 2012	87.75	88.00	87.75	88.00	4,100	88.00
11 Oct 2012	87.75	88.00	87.75	88.00	6,200	88.00
10 Oct 2012	87.75	88.83	87.75	87.88	21,000	87.88
9 Oct 2012	88.00	88.00	87.75	87.75	26,100	87.75
8 Oct 2012	88.00	88.00	87.75	87.75	79,600	87.75
5 Oct 2012	87.75	87.76	87.75	87.88	3,600	87.88
4 Oct 2012	87.75	87.76	87.75	87.75	900	87.75
3 Oct 2012	88.00	88.00	87.75	87.75	8,800	87.75
2 Oct 2012	88.00	88.00	87.75	87.75	3,800	87.75
1 Oct 2012	88.25	88.25	87.75	87.75	63,400	87.75
28 Sep 2012	87.50	88.00	86.86	88.00	11,200	88.00
27 Sep 2012	87.50	88.00	85.50	85.50	3,800	85.50
26 Sep 2012	86.50	87.50	86.50	86.50	7,900	86.50
25 Sep 2012	86.50	87.48	86.50	87.12	29,100	87.12
24 Sep 2012	86.00	86.00	86.00	86.00	0	86.00
21 Sep 2012	85.50	87.50	85.50	86.50	13,200	86.50
20 Sep 2012	85.50	88.00	85.50	86.00	2,900	86.00
19 Sep 2012	86.25	87.50	85.75	85.75	4,800	85.75
18 Sep 2012	88.00	88.00	85.00	86.25	33,600	86.25
17 Sep 2012	87.75	87.75	85.96	86.25	6,700	86.25
14 Sep 2012	87.75	87.75	85.00	87.75	4,100	87.75
13 Sep 2012	88.00	88.00	86.86	87.75	900	87.75
12 Sep 2012	87.50	87.51	87.25	87.25	10,100	87.25
11 Sep 2012	88.00	88.00	87.51	87.75	1,900	87.75
10 Sep 2012	87.50	88.00	87.50	88.00	8,300	88.00
7 Sep 2012	87.50	87.50	87.50	87.62	3,300	87.62
6 Sep 2012	87.50	87.71	87.50	87.62	12,900	87.62
5 Sep 2012	87.75	88.00	87.50	88.00	29,800	88.00
4 Sep 2012	87.50	87.75	87.50	87.75	7,200	87.75
3 Sep 2012	87.50	87.75	86.94	87.75	56,800	87.75
31 Aug 2012	87.25	88.00	87.25	88.00	900	88.00
30 Aug 2012	87.26	87.26	87.26	87.38	2,100	87.38
29 Aug 2012	87.25	87.25	87.25	87.25	31,600	87.25
28 Aug 2012	87.25	87.60	87.25	87.38	36,500	87.38
27 Aug 2012	87.38	87.38	87.38	87.38	0	87.38
24 Aug 2012	87.75	87.75	87.05	87.38	400,600	87.38
23 Aug 2012	85.50	87.01	85.50	86.00	9,800	86.00
22 Aug 2012	87.50	87.50	87.01	87.50	10,500	87.50
21 Aug 2012	87.26	87.25	87.25	87.25	6,000	87.25
20 Aug 2012	87.25	87.50	87.25	87.50	44,100	87.50
17 Aug 2012	87.25	87.50	87.25	87.25	2,755,300	87.25
16 Aug 2012	87.75	87.75	87.26	87.38	600	87.38
15 Aug 2012	87.25	87.75	87.25	87.25	65,800	87.25
14 Aug 2012	87.25	87.50	87.25	87.50	39,200	87.50
13 Aug 2012	87.25	87.50	87.25	87.38	71,200	87.38
10 Aug 2012	87.50	87.51	87.25	87.25	78,800	87.25
9 Aug 2012	87.25	87.50	87.25	87.50	46,200	87.50
8 Aug 2012	87.50	87.50	87.26	87.38	28,900	87.38
7 Aug 2012	87.25	87.50	87.25	87.50	39,500	87.50
6 Aug 2012	87.75	87.75	87.22	87.25	5,529,800	87.25
3 Aug 2012	87.75	88.25	87.17	87.50	1,649,200	87.50
2 Aug 2012	87.50	87.75	87.50	87.50	18,500	87.50
1 Aug 2012	87.25	87.75	87.25	87.25	38,300	87.25
31 Jul 2012	87.25	87.75	87.25	87.50	40,900	87.50
30 Jul 2012	87.75	87.75	87.25	87.50	13,100	87.50
27 Jul 2012	87.25	87.75	87.25	87.25	102,500	87.25
26 Jul 2012	87.50	87.50	87.00	87.25	19,500	87.25
25 Jul 2012	87.25	87.75	87.25	87.25	2,803,100	87.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PON.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Psion PLC (PON.L)