Pennon Group (PNN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pennon Group

Date Open High Low Close* Volume
05/04/2017 1,304.88p 1,316.09p 1,304.88p 1,313.85p 626715
04/04/2017 1,317.59p 1,326.78p 1,307.75p 1,307.87p 784550
03/04/2017 1,319.83p 1,325.06p 1,309.37p 1,312.36p 735159
31/03/2017 1,311.61p 1,321.32p 1,307.12p 1,318.34p 761563
30/03/2017 1,316.84p 1,321.32p 1,302.64p 1,308.62p 542062
29/03/2017 1,318.34p 1,327.30p 1,309.37p 1,316.09p 600864
28/03/2017 1,342.25p 1,345.99p 1,320.58p 1,322.07p 991976
27/03/2017 1,325.81p 1,337.02p 1,316.84p 1,331.79p 550121
24/03/2017 1,332.54p 1,333.97p 1,316.84p 1,325.81p 807858
23/03/2017 1,323.57p 1,334.03p 1,316.09p 1,328.80p 504768
22/03/2017 1,322.07p 1,327.30p 1,310.64p 1,321.32p 888399
21/03/2017 1,317.59p 1,326.56p 1,308.62p 1,319.08p 826806
20/03/2017 1,294.42p 1,313.85p 1,291.43p 1,313.85p 557114
17/03/2017 1,307.87p 1,307.87p 1,286.20p 1,294.42p 1339976
16/03/2017 1,309.37p 1,314.49p 1,294.42p 1,306.38p 792103
15/03/2017 1,302.64p 1,302.64p 1,283.96p 1,300.40p 1421213
14/03/2017 1,286.20p 1,305.63p 1,283.21p 1,300.40p 757416
13/03/2017 1,283.96p 1,288.05p 1,269.01p 1,282.46p 742355
10/03/2017 1,295.91p 1,302.84p 1,278.73p 1,281.71p 939440
09/03/2017 1,295.17p 1,296.96p 1,281.71p 1,291.43p 917364
08/03/2017 1,297.41p 1,300.10p 1,277.23p 1,295.17p 1128540
07/03/2017 1,313.10p 1,324.31p 1,298.43p 1,301.89p 1030861
06/03/2017 1,315.35p 1,315.35p 1,299.65p 1,310.11p 744947
03/03/2017 1,322.07p 1,322.82p 1,300.40p 1,312.36p 960110
02/03/2017 1,296.66p 1,316.09p 1,289.19p 1,315.35p 678310
01/03/2017 1,295.17p 1,297.09p 1,285.45p 1,294.42p 1001403
28/02/2017 1,283.21p 1,295.17p 1,277.23p 1,295.17p 845256
27/02/2017 1,296.66p 1,296.66p 1,273.49p 1,283.21p 1133755
24/02/2017 1,274.24p 1,291.43p 1,272.75p 1,287.69p 868189
23/02/2017 1,283.96p 1,283.96p 1,270.50p 1,279.47p 897432
22/02/2017 1,280.97p 1,286.20p 1,271.25p 1,277.98p 1132311
21/02/2017 1,270.50p 1,276.48p 1,268.45p 1,276.48p 1082056
20/02/2017 1,274.99p 1,279.02p 1,260.04p 1,269.76p 874246
17/02/2017 1,266.77p 1,277.23p 1,263.78p 1,269.01p 777041
16/02/2017 1,266.77p 1,266.77p 1,251.82p 1,263.78p 740150
15/02/2017 1,260.79p 1,263.03p 1,251.07p 1,262.28p 774619
14/02/2017 1,256.30p 1,268.79p 1,251.82p 1,260.04p 1460131
13/02/2017 1,261.54p 1,269.01p 1,249.47p 1,258.55p 1270055
10/02/2017 1,268.26p 1,272.75p 1,251.34p 1,263.03p 3139151
09/02/2017 1,236.87p 1,266.77p 1,236.87p 1,263.03p 2451336
08/02/2017 1,198.01p 1,228.38p 1,189.04p 1,220.43p 1471249
07/02/2017 1,180.07p 1,203.99p 1,180.07p 1,198.76p 868447
06/02/2017 1,167.37p 1,189.04p 1,159.90p 1,177.83p 1008706
03/02/2017 1,172.60p 1,178.58p 1,156.91p 1,162.89p 1420982
02/02/2017 1,162.89p 1,175.59p 1,157.65p 1,165.87p 1157753
01/02/2017 1,192.03p 1,201.00p 1,178.47p 1,179.33p 1449799
31/01/2017 1,189.04p 1,190.54p 1,179.33p 1,185.31p 1090084
30/01/2017 1,180.07p 1,188.79p 1,175.81p 1,183.06p 819473
27/01/2017 1,171.11p 1,186.80p 1,169.61p 1,183.06p 1343049
26/01/2017 1,168.86p 1,174.10p 1,164.60p 1,168.86p 860624
25/01/2017 1,174.10p 1,176.34p 1,157.39p 1,166.62p 1131802
24/01/2017 1,170.36p 1,174.84p 1,151.68p 1,168.12p 977161
23/01/2017 1,162.14p 1,176.34p 1,151.49p 1,167.37p 1161517
20/01/2017 1,174.10p 1,191.92p 1,154.66p 1,160.64p 1398896
19/01/2017 1,180.82p 1,186.05p 1,171.11p 1,181.57p 1241359
18/01/2017 1,171.85p 1,198.76p 1,171.85p 1,182.32p 2596630
17/01/2017 1,159.90p 1,169.61p 1,147.19p 1,168.12p 1413006
16/01/2017 1,161.39p 1,164.16p 1,146.39p 1,161.39p 1483016
13/01/2017 1,171.11p 1,178.58p 1,140.46p 1,160.64p 3684033
12/01/2017 1,205.48p 1,214.45p 1,196.52p 1,209.22p 769306
11/01/2017 1,215.20p 1,219.77p 1,195.99p 1,209.97p 1067717
10/01/2017 1,227.91p 1,235.23p 1,212.21p 1,217.44p 808638
09/01/2017 1,236.87p 1,240.61p 1,224.17p 1,227.16p 571003
06/01/2017 1,236.13p 1,236.13p 1,218.94p 1,229.40p 514487
05/01/2017 1,217.44p 1,234.63p 1,213.33p 1,234.63p 744654
04/01/2017 1,239.12p 1,246.59p 1,221.18p 1,224.17p 525619
03/01/2017 1,243.60p 1,255.56p 1,234.52p 1,237.62p 609025
30/12/2016 1,253.32p 1,257.05p 1,236.13p 1,236.13p 294435
29/12/2016 1,233.14p 1,248.83p 1,226.41p 1,246.59p 406274
28/12/2016 1,230.89p 1,243.60p 1,227.91p 1,234.63p 475090
23/12/2016 1,232.39p 1,241.36p 1,228.65p 1,235.38p 213607
22/12/2016 1,221.18p 1,236.13p 1,218.94p 1,229.40p 498646
21/12/2016 1,228.65p 1,234.63p 1,218.19p 1,220.43p 651710
20/12/2016 1,248.08p 1,248.08p 1,220.43p 1,227.91p 787171
19/12/2016 1,216.70p 1,255.08p 1,212.96p 1,240.61p 877442
16/12/2016 1,209.97p 1,224.17p 1,205.48p 1,221.93p 1095054
15/12/2016 1,175.59p 1,214.08p 1,160.64p 1,206.98p 1550525
14/12/2016 1,199.51p 1,211.46p 1,183.81p 1,189.79p 2678290
13/12/2016 1,203.99p 1,203.99p 1,191.28p 1,201.00p 878298
12/12/2016 1,186.05p 1,198.76p 1,181.57p 1,195.77p 815818
09/12/2016 1,164.38p 1,189.04p 1,163.63p 1,183.06p 788302
08/12/2016 1,170.36p 1,183.75p 1,152.42p 1,159.15p 1063090
07/12/2016 1,173.35p 1,173.35p 1,147.13p 1,168.12p 1064461
06/12/2016 1,152.42p 1,167.37p 1,147.19p 1,165.87p 1189638
05/12/2016 1,182.32p 1,183.06p 1,143.45p 1,147.94p 1478766
02/12/2016 1,183.06p 1,186.24p 1,159.15p 1,185.31p 1375254
01/12/2016 1,221.93p 1,221.93p 1,166.62p 1,183.81p 1601192
30/11/2016 1,241.36p 1,250.33p 1,217.44p 1,222.67p 953361
29/11/2016 1,248.83p 1,266.81p 1,219.68p 1,238.37p 738986
28/11/2016 1,234.63p 1,245.54p 1,219.68p 1,245.09p 852138
25/11/2016 1,230.89p 1,238.37p 1,212.96p 1,221.18p 894079
24/11/2016 1,215.20p 1,222.67p 1,201.75p 1,210.72p 778054
23/11/2016 1,215.95p 1,240.61p 1,206.38p 1,214.45p 952191
22/11/2016 1,218.19p 1,233.88p 1,211.46p 1,221.93p 696700
21/11/2016 1,197.26p 1,212.96p 1,191.25p 1,209.97p 1045255
18/11/2016 1,199.51p 1,209.06p 1,178.85p 1,198.76p 1020798
17/11/2016 1,179.33p 1,206.98p 1,179.33p 1,198.76p 795043
16/11/2016 1,173.35p 1,192.78p 1,163.63p 1,178.58p 1139262
15/11/2016 1,154.66p 1,180.82p 1,147.19p 1,159.90p 1155450
14/11/2016 1,192.78p 1,194.27p 1,137.48p 1,150.93p 1310310
11/11/2016 1,182.32p 1,213.32p 1,176.34p 1,187.55p 854064
10/11/2016 1,221.93p 1,225.24p 1,162.89p 1,177.09p 1889994
09/11/2016 1,246.59p 1,254.81p 1,213.33p 1,220.43p 1315160
08/11/2016 1,193.53p 1,214.45p 1,193.53p 1,209.22p 1217679
07/11/2016 1,221.93p 1,223.42p 1,192.41p 1,192.78p 811222
04/11/2016 1,203.99p 1,225.66p 1,192.78p 1,205.48p 777822
03/11/2016 1,198.01p 1,209.97p 1,188.30p 1,203.24p 809119
02/11/2016 1,212.96p 1,216.70p 1,202.29p 1,202.50p 607245
01/11/2016 1,224.92p 1,253.32p 1,213.71p 1,218.19p 689968
31/10/2016 1,232.39p 1,252.54p 1,232.39p 1,247.34p 554100
28/10/2016 1,239.86p 1,242.85p 1,221.18p 1,240.61p 918373
27/10/2016 1,242.11p 1,252.57p 1,234.63p 1,239.12p 653392
26/10/2016 1,248.83p 1,252.12p 1,236.13p 1,239.12p 544994
25/10/2016 1,254.81p 1,254.81p 1,236.13p 1,245.84p 403243
24/10/2016 1,266.77p 1,270.17p 1,233.88p 1,238.37p 819157
21/10/2016 1,263.03p 1,275.74p 1,258.02p 1,264.53p 576931
20/10/2016 1,267.52p 1,273.27p 1,258.55p 1,263.03p 604601
19/10/2016 1,277.98p 1,280.26p 1,256.30p 1,261.54p 789562
18/10/2016 1,256.30p 1,264.53p 1,253.32p 1,262.28p 713167
17/10/2016 1,247.34p 1,257.35p 1,242.85p 1,244.35p 503620
14/10/2016 1,251.82p 1,269.01p 1,251.82p 1,260.79p 738351
13/10/2016 1,237.62p 1,256.30p 1,236.13p 1,254.81p 1176433
12/10/2016 1,248.08p 1,252.57p 1,233.36p 1,236.13p 863644
11/10/2016 1,227.91p 1,250.33p 1,227.91p 1,250.33p 1434874
10/10/2016 1,243.60p 1,248.83p 1,215.20p 1,225.66p 1243017
07/10/2016 1,277.23p 1,282.42p 1,238.37p 1,239.86p 901097
06/10/2016 1,301.89p 1,308.62p 1,264.30p 1,265.27p 759236
05/10/2016 1,337.77p 1,343.99p 1,292.15p 1,292.18p 1214873
04/10/2016 1,348.98p 1,363.18p 1,335.52p 1,335.52p 924970
03/10/2016 1,337.02p 1,348.98p 1,328.80p 1,342.25p 746066
30/09/2016 1,335.52p 1,339.26p 1,325.81p 1,333.28p 987344
29/09/2016 1,348.98p 1,359.44p 1,343.75p 1,345.99p 537750
28/09/2016 1,335.52p 1,341.58p 1,330.29p 1,339.26p 411034
27/09/2016 1,335.52p 1,337.77p 1,326.51p 1,334.03p 493359
26/09/2016 1,328.05p 1,334.78p 1,316.09p 1,324.31p 521499
23/09/2016 1,337.02p 1,345.24p 1,324.31p 1,334.78p 448396
22/09/2016 1,329.55p 1,350.78p 1,329.55p 1,338.51p 1234727
21/09/2016 1,340.76p 1,347.56p 1,324.19p 1,324.31p 485520
20/09/2016 1,362.43p 1,362.43p 1,323.57p 1,340.76p 1887392
19/09/2016 1,328.80p 1,337.02p 1,319.08p 1,328.80p 534112
16/09/2016 1,306.38p 1,319.83p 1,301.15p 1,308.62p 1207002
15/09/2016 1,303.39p 1,322.07p 1,291.43p 1,310.11p 580081
14/09/2016 1,304.88p 1,312.36p 1,296.66p 1,296.66p 533686
13/09/2016 1,311.61p 1,318.34p 1,295.17p 1,301.15p 508682
12/09/2016 1,303.39p 1,315.35p 1,283.96p 1,303.39p 474561
09/09/2016 1,346.73p 1,353.46p 1,303.39p 1,314.60p 701855
08/09/2016 1,346.73p 1,357.95p 1,343.75p 1,348.23p 409100
07/09/2016 1,340.76p 1,353.73p 1,333.28p 1,348.23p 529247
06/09/2016 1,326.56p 1,352.38p 1,326.56p 1,343.00p 444731
05/09/2016 1,337.02p 1,350.47p 1,334.78p 1,338.51p 404427
02/09/2016 1,314.60p 1,345.99p 1,313.85p 1,339.26p 644450
01/09/2016 1,311.61p 1,322.07p 1,299.65p 1,310.11p 474070
31/08/2016 1,301.89p 1,316.09p 1,292.93p 1,311.61p 595389
30/08/2016 1,337.77p 1,342.40p 1,298.90p 1,306.38p 614019
26/08/2016 1,331.79p 1,335.52p 1,319.83p 1,333.28p 275639
25/08/2016 1,319.83p 1,331.79p 1,315.35p 1,326.56p 418282
24/08/2016 1,326.56p 1,340.76p 1,315.35p 1,318.34p 484711
23/08/2016 1,342.25p 1,347.48p 1,330.07p 1,332.54p 494075
22/08/2016 1,333.28p 1,343.75p 1,332.54p 1,333.28p 397194
19/08/2016 1,328.80p 1,340.76p 1,325.81p 1,336.27p 599254
18/08/2016 1,334.03p 1,341.02p 1,321.86p 1,326.56p 239924
17/08/2016 1,340.01p 1,340.01p 1,317.59p 1,322.07p 354385
16/08/2016 1,348.23p 1,348.23p 1,330.92p 1,331.04p 423559
15/08/2016 1,349.72p 1,354.09p 1,344.19p 1,348.23p 496539
12/08/2016 1,326.56p 1,350.47p 1,316.84p 1,341.50p 422836
11/08/2016 1,319.83p 1,328.57p 1,314.60p 1,323.57p 388262
10/08/2016 1,320.58p 1,322.07p 1,310.86p 1,319.83p 458677
09/08/2016 1,322.07p 1,328.05p 1,315.35p 1,319.08p 559973
08/08/2016 1,330.29p 1,333.28p 1,308.62p 1,317.59p 592728
05/08/2016 1,334.78p 1,344.49p 1,320.58p 1,324.31p 560234
04/08/2016 1,323.57p 1,335.52p 1,295.91p 1,327.30p 1072889
03/08/2016 1,323.57p 1,329.55p 1,315.24p 1,315.35p 469147
02/08/2016 1,340.01p 1,346.73p 1,324.31p 1,325.06p 542815
01/08/2016 1,356.45p 1,360.11p 1,340.01p 1,343.75p 438942
29/07/2016 1,366.17p 1,366.17p 1,339.26p 1,348.23p 518584
28/07/2016 1,365.42p 1,368.72p 1,357.95p 1,363.92p 527365
27/07/2016 1,369.90p 1,369.90p 1,351.95p 1,361.68p 1964761
26/07/2016 1,373.64p 1,375.88p 1,358.69p 1,364.67p 432592
25/07/2016 1,371.40p 1,382.59p 1,360.19p 1,370.65p 313347
22/07/2016 1,372.15p 1,372.15p 1,360.19p 1,367.66p 358677
21/07/2016 1,375.13p 1,385.60p 1,363.92p 1,367.66p 653706
20/07/2016 1,367.66p 1,375.34p 1,362.43p 1,372.15p 446219
19/07/2016 1,354.21p 1,374.39p 1,350.52p 1,362.43p 534240
18/07/2016 1,354.21p 1,369.16p 1,351.97p 1,353.46p 406896
15/07/2016 1,351.97p 1,357.95p 1,337.77p 1,354.21p 380938
14/07/2016 1,379.62p 1,382.61p 1,348.98p 1,351.22p 641521
13/07/2016 1,347.48p 1,376.63p 1,336.61p 1,369.90p 779566
12/07/2016 1,372.89p 1,373.64p 1,340.01p 1,348.98p 746643
11/07/2016 1,354.21p 1,370.65p 1,335.52p 1,368.41p 788524
08/07/2016 1,335.52p 1,352.71p 1,335.52p 1,343.75p 718511
07/07/2016 1,372.15p 1,380.37p 1,340.01p 1,343.00p 652623
06/07/2016 1,384.85p 1,416.99p 1,377.38p 1,393.82p 969734
05/07/2016 1,395.31p 1,399.80p 1,356.98p 1,390.83p 761372
04/07/2016 1,409.51p 1,411.22p 1,379.62p 1,387.09p 544682
01/07/2016 1,413.25p 1,431.93p 1,395.31p 1,407.27p 1207907
30/06/2016 1,375.13p 1,413.25p 1,363.11p 1,413.25p 1160140
29/06/2016 1,315.35p 1,375.13p 1,307.87p 1,375.13p 1280473
28/06/2016 1,289.94p 1,311.61p 1,280.22p 1,307.12p 811138
27/06/2016 1,269.01p 1,300.40p 1,257.05p 1,264.53p 1366371
24/06/2016 1,187.55p 1,301.15p 1,164.38p 1,273.49p 1501792

*Close Price adjusted for both dividends and splits