Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/06/2016 1,286.20p 1,298.82p 1,270.09p 1,292.18p 528266
22/06/2016 1,266.77p 1,289.19p 1,254.06p 1,277.98p 485478
21/06/2016 1,258.55p 1,267.52p 1,247.34p 1,266.02p 540266
20/06/2016 1,221.18p 1,266.02p 1,218.19p 1,252.57p 626225
17/06/2016 1,206.98p 1,213.71p 1,179.46p 1,203.99p 1050180
16/06/2016 1,201.75p 1,208.47p 1,189.79p 1,199.51p 778928
15/06/2016 1,209.22p 1,222.36p 1,202.50p 1,202.50p 447705
14/06/2016 1,252.57p 1,252.57p 1,206.23p 1,206.23p 497813
13/06/2016 1,227.16p 1,249.58p 1,222.67p 1,235.38p 525249
10/06/2016 1,256.30p 1,258.28p 1,229.40p 1,231.64p 377121
09/06/2016 1,259.29p 1,269.01p 1,251.82p 1,254.06p 476945
08/06/2016 1,266.02p 1,277.23p 1,254.81p 1,259.29p 572680
07/06/2016 1,291.43p 1,292.90p 1,269.01p 1,272.00p 472396
06/06/2016 1,266.77p 1,291.43p 1,262.28p 1,280.22p 497247
03/06/2016 1,263.78p 1,272.37p 1,259.29p 1,271.25p 1018613
02/06/2016 1,278.73p 1,283.96p 1,258.55p 1,258.55p 577165
01/06/2016 1,292.93p 1,299.65p 1,274.24p 1,279.47p 518531
31/05/2016 1,307.87p 1,311.61p 1,289.31p 1,289.94p 555594
27/05/2016 1,286.20p 1,299.65p 1,277.83p 1,299.65p 447793
26/05/2016 1,244.35p 1,290.92p 1,244.35p 1,285.45p 803668
25/05/2016 1,263.03p 1,319.08p 1,263.03p 1,276.48p 1134994
24/05/2016 1,234.63p 1,261.54p 1,230.89p 1,257.80p 870822
23/05/2016 1,218.94p 1,233.14p 1,208.07p 1,232.39p 662367
20/05/2016 1,200.25p 1,217.44p 1,189.79p 1,215.20p 355249
19/05/2016 1,209.22p 1,209.22p 1,183.81p 1,190.54p 403107
18/05/2016 1,212.96p 1,215.20p 1,195.77p 1,209.97p 542918
17/05/2016 1,196.52p 1,218.19p 1,188.90p 1,210.72p 535048
16/05/2016 1,203.99p 1,205.48p 1,188.30p 1,196.52p 292298
13/05/2016 1,208.47p 1,211.09p 1,196.52p 1,203.99p 551266
12/05/2016 1,183.06p 1,215.41p 1,183.06p 1,208.47p 624970
11/05/2016 1,205.48p 1,205.48p 1,183.06p 1,186.80p 518420
10/05/2016 1,215.95p 1,222.67p 1,204.74p 1,210.72p 387560
09/05/2016 1,195.77p 1,210.21p 1,194.27p 1,203.99p 436666
06/05/2016 1,206.23p 1,222.67p 1,185.68p 1,197.26p 605033
05/05/2016 1,218.19p 1,230.89p 1,206.23p 1,207.73p 469149
04/05/2016 1,221.18p 1,227.20p 1,203.24p 1,220.43p 485695
03/05/2016 1,222.67p 1,230.15p 1,214.99p 1,224.17p 479048
29/04/2016 1,211.46p 1,220.43p 1,203.24p 1,213.71p 524620
28/04/2016 1,217.44p 1,219.68p 1,196.52p 1,213.71p 554977
27/04/2016 1,197.26p 1,216.70p 1,194.27p 1,213.71p 566717
26/04/2016 1,196.52p 1,203.24p 1,192.78p 1,198.01p 497307
25/04/2016 1,183.06p 1,198.76p 1,168.12p 1,189.79p 387395
22/04/2016 1,182.32p 1,189.04p 1,175.59p 1,178.58p 292708
21/04/2016 1,204.74p 1,210.00p 1,171.85p 1,186.05p 564520
20/04/2016 1,215.20p 1,215.20p 1,198.01p 1,208.47p 544928
19/04/2016 1,227.91p 1,235.38p 1,209.22p 1,214.45p 485117
18/04/2016 1,218.94p 1,232.39p 1,218.71p 1,226.41p 420418
15/04/2016 1,226.41p 1,237.62p 1,218.94p 1,228.65p 415067
14/04/2016 1,220.43p 1,230.15p 1,208.47p 1,220.43p 338768
13/04/2016 1,227.91p 1,236.67p 1,209.97p 1,212.96p 527741
12/04/2016 1,227.91p 1,227.91p 1,212.21p 1,221.93p 295582
11/04/2016 1,229.40p 1,235.38p 1,218.25p 1,226.41p 350322
08/04/2016 1,215.20p 1,231.68p 1,196.52p 1,226.41p 424430
07/04/2016 1,203.24p 1,223.42p 1,198.76p 1,212.96p 504665
06/04/2016 1,181.57p 1,200.25p 1,162.89p 1,200.25p 537996
05/04/2016 1,189.79p 1,190.54p 1,173.35p 1,177.09p 548023
04/04/2016 1,194.27p 1,206.23p 1,187.55p 1,189.04p 476637
01/04/2016 1,201.00p 1,201.00p 1,184.56p 1,191.28p 654560
31/03/2016 1,230.15p 1,230.15p 1,207.73p 1,212.21p 395255
30/03/2016 1,238.37p 1,245.09p 1,214.45p 1,230.89p 517022
29/03/2016 1,221.18p 1,234.63p 1,212.21p 1,230.89p 488315
24/03/2016 1,206.23p 1,221.93p 1,201.75p 1,212.21p 464542
23/03/2016 1,211.46p 1,218.94p 1,200.25p 1,212.21p 373806
22/03/2016 1,228.65p 1,233.56p 1,203.99p 1,209.22p 789776
21/03/2016 1,218.94p 1,242.38p 1,197.26p 1,231.64p 681016
18/03/2016 1,213.71p 1,222.67p 1,211.46p 1,219.68p 823688
17/03/2016 1,192.78p 1,213.71p 1,189.04p 1,208.47p 525324
16/03/2016 1,191.28p 1,198.01p 1,182.32p 1,187.55p 696369
15/03/2016 1,183.81p 1,192.38p 1,183.06p 1,188.30p 576642
14/03/2016 1,184.56p 1,193.53p 1,173.80p 1,185.31p 535711
11/03/2016 1,164.38p 1,183.81p 1,160.64p 1,178.58p 945892
10/03/2016 1,172.60p 1,176.34p 1,148.69p 1,149.43p 1118310
09/03/2016 1,156.91p 1,187.44p 1,139.72p 1,165.13p 928789
08/03/2016 1,172.60p 1,184.56p 1,162.89p 1,167.37p 476590
07/03/2016 1,188.30p 1,193.14p 1,168.12p 1,177.83p 382792
04/03/2016 1,202.50p 1,202.50p 1,182.79p 1,183.06p 631232
03/03/2016 1,206.98p 1,216.70p 1,193.53p 1,198.76p 346938
02/03/2016 1,216.70p 1,220.43p 1,195.02p 1,204.74p 551203
01/03/2016 1,224.17p 1,226.41p 1,206.98p 1,210.72p 450806
29/02/2016 1,207.73p 1,221.18p 1,192.78p 1,218.19p 627946
26/02/2016 1,218.94p 1,243.60p 1,209.97p 1,210.72p 500541
25/02/2016 1,231.64p 1,242.11p 1,227.70p 1,233.14p 330513
24/02/2016 1,245.84p 1,252.57p 1,221.18p 1,224.92p 480894
23/02/2016 1,254.06p 1,254.06p 1,239.12p 1,242.11p 430905
22/02/2016 1,248.83p 1,265.27p 1,244.35p 1,256.30p 275809
19/02/2016 1,245.84p 1,249.58p 1,221.93p 1,237.62p 610527
18/02/2016 1,237.62p 1,246.59p 1,225.66p 1,245.84p 539099
17/02/2016 1,220.43p 1,236.87p 1,208.47p 1,230.89p 726617
16/02/2016 1,214.45p 1,233.14p 1,182.32p 1,215.95p 1045659
15/02/2016 1,247.34p 1,252.57p 1,236.87p 1,239.12p 548469
12/02/2016 1,219.68p 1,238.37p 1,216.70p 1,225.66p 714415
11/02/2016 1,229.40p 1,237.62p 1,201.75p 1,216.70p 729918
10/02/2016 1,250.33p 1,255.11p 1,239.12p 1,245.09p 462010
09/02/2016 1,260.04p 1,261.87p 1,226.41p 1,244.35p 864636
08/02/2016 1,283.96p 1,283.96p 1,245.84p 1,252.57p 538740
05/02/2016 1,301.89p 1,301.89p 1,271.07p 1,282.46p 405415
04/02/2016 1,323.57p 1,323.57p 1,292.93p 1,307.12p 436757
03/02/2016 1,330.29p 1,343.75p 1,297.41p 1,304.14p 717923
02/02/2016 1,346.73p 1,346.73p 1,322.07p 1,328.80p 437019
01/02/2016 1,329.55p 1,343.00p 1,319.83p 1,340.01p 643146
29/01/2016 1,294.42p 1,322.82p 1,293.90p 1,322.82p 795138
28/01/2016 1,316.84p 1,317.59p 1,292.93p 1,297.41p 806394
27/01/2016 1,319.08p 1,327.30p 1,304.14p 1,327.30p 761689
26/01/2016 1,307.87p 1,323.57p 1,292.93p 1,319.08p 671020
25/01/2016 1,310.11p 1,321.90p 1,305.63p 1,312.36p 489917
22/01/2016 1,301.15p 1,319.83p 1,293.67p 1,307.12p 820736
21/01/2016 1,284.70p 1,299.65p 1,275.74p 1,288.44p 661450
20/01/2016 1,307.87p 1,317.59p 1,273.49p 1,280.97p 873336
19/01/2016 1,310.11p 1,325.81p 1,286.76p 1,312.36p 527298
18/01/2016 1,293.67p 1,298.16p 1,287.69p 1,289.94p 560819
15/01/2016 1,291.43p 1,316.84p 1,285.45p 1,291.43p 677958
14/01/2016 1,289.19p 1,293.67p 1,270.50p 1,286.20p 608078
13/01/2016 1,296.66p 1,305.63p 1,290.68p 1,295.17p 329616
12/01/2016 1,283.21p 1,301.89p 1,269.01p 1,289.94p 784178
11/01/2016 1,265.27p 1,282.46p 1,257.05p 1,274.24p 326102
08/01/2016 1,269.76p 1,283.21p 1,267.52p 1,272.75p 389366
07/01/2016 1,264.53p 1,277.23p 1,253.46p 1,273.49p 484305
06/01/2016 1,276.48p 1,295.17p 1,272.75p 1,283.21p 384003
05/01/2016 1,283.96p 1,288.11p 1,268.26p 1,280.97p 292489
04/01/2016 1,276.48p 1,292.69p 1,263.03p 1,270.50p 385092
31/12/2015 1,297.41p 1,304.88p 1,280.22p 1,286.95p 198231
30/12/2015 1,304.88p 1,314.60p 1,298.90p 1,301.89p 188356
29/12/2015 1,293.67p 1,308.62p 1,270.50p 1,304.88p 270057
24/12/2015 1,292.93p 1,295.17p 1,283.75p 1,289.94p 48250
23/12/2015 1,262.28p 1,290.68p 1,261.54p 1,285.45p 237960
22/12/2015 1,262.28p 1,268.48p 1,248.08p 1,254.06p 357698
21/12/2015 1,257.05p 1,283.96p 1,249.58p 1,259.29p 470099
18/12/2015 1,260.79p 1,284.70p 1,254.81p 1,254.81p 884862
17/12/2015 1,274.99p 1,280.97p 1,266.77p 1,267.52p 493880
16/12/2015 1,235.38p 1,259.29p 1,235.38p 1,255.56p 517760
15/12/2015 1,240.61p 1,248.83p 1,227.16p 1,242.11p 441189
14/12/2015 1,245.09p 1,252.19p 1,224.92p 1,235.38p 534840
11/12/2015 1,253.32p 1,260.79p 1,231.64p 1,239.12p 446301
10/12/2015 1,248.08p 1,251.05p 1,225.62p 1,246.59p 489232
09/12/2015 1,257.80p 1,260.79p 1,245.84p 1,252.57p 465610
08/12/2015 1,256.30p 1,260.04p 1,242.85p 1,248.83p 391425
07/12/2015 1,270.50p 1,272.75p 1,254.06p 1,260.04p 540690
04/12/2015 1,269.01p 1,273.40p 1,262.58p 1,268.26p 480423
03/12/2015 1,293.67p 1,293.67p 1,274.24p 1,276.48p 599222
02/12/2015 1,321.32p 1,321.32p 1,286.95p 1,292.93p 689900
01/12/2015 1,304.14p 1,324.31p 1,296.66p 1,312.36p 717175
30/11/2015 1,292.93p 1,313.10p 1,282.96p 1,304.88p 896053
27/11/2015 1,282.46p 1,321.32p 1,265.09p 1,319.83p 694832
26/11/2015 1,233.14p 1,251.82p 1,229.40p 1,251.07p 398566
25/11/2015 1,223.42p 1,234.45p 1,215.92p 1,226.41p 436381
24/11/2015 1,243.60p 1,243.60p 1,212.21p 1,217.44p 432813
23/11/2015 1,245.09p 1,248.17p 1,239.12p 1,243.60p 305136
20/11/2015 1,239.86p 1,254.81p 1,236.13p 1,253.32p 421223
19/11/2015 1,228.65p 1,237.62p 1,225.66p 1,236.87p 365715
18/11/2015 1,208.47p 1,229.40p 1,206.98p 1,229.40p 545767
17/11/2015 1,202.50p 1,218.23p 1,200.37p 1,214.45p 329181
16/11/2015 1,180.07p 1,197.78p 1,176.31p 1,195.77p 328077
13/11/2015 1,173.35p 1,191.28p 1,171.11p 1,189.04p 446744
12/11/2015 1,173.35p 1,194.27p 1,168.17p 1,177.83p 354729
11/11/2015 1,185.31p 1,200.25p 1,173.35p 1,177.83p 356641
10/11/2015 1,182.32p 1,189.04p 1,171.11p 1,180.07p 333199
09/11/2015 1,200.25p 1,216.70p 1,174.10p 1,180.82p 664830
06/11/2015 1,204.74p 1,215.95p 1,180.82p 1,192.03p 700521
05/11/2015 1,225.66p 1,226.41p 1,201.00p 1,204.74p 509142
04/11/2015 1,205.48p 1,224.92p 1,198.76p 1,221.18p 509625
03/11/2015 1,219.68p 1,219.68p 1,203.99p 1,204.74p 295533
02/11/2015 1,210.72p 1,228.65p 1,202.58p 1,217.44p 279067
30/10/2015 1,214.45p 1,222.67p 1,207.73p 1,212.21p 429632
29/10/2015 1,221.18p 1,226.04p 1,208.47p 1,215.20p 335641
28/10/2015 1,213.71p 1,231.64p 1,211.99p 1,222.67p 392830
27/10/2015 1,230.15p 1,230.15p 1,213.71p 1,213.71p 486648
26/10/2015 1,230.15p 1,238.37p 1,214.45p 1,229.40p 483643
23/10/2015 1,229.40p 1,241.36p 1,221.18p 1,231.64p 406658
22/10/2015 1,223.42p 1,227.91p 1,215.20p 1,225.66p 458882
21/10/2015 1,238.37p 1,242.11p 1,222.67p 1,231.64p 396929
20/10/2015 1,230.89p 1,243.60p 1,229.40p 1,240.61p 419342
19/10/2015 1,221.93p 1,233.88p 1,213.71p 1,232.39p 400026
16/10/2015 1,224.17p 1,235.95p 1,215.20p 1,224.92p 394894
15/10/2015 1,214.45p 1,223.24p 1,202.09p 1,220.43p 235128
14/10/2015 1,212.96p 1,224.17p 1,200.25p 1,203.99p 446332
13/10/2015 1,218.19p 1,221.18p 1,205.48p 1,217.44p 543930
12/10/2015 1,219.68p 1,220.66p 1,202.50p 1,209.97p 312104
09/10/2015 1,227.16p 1,233.88p 1,213.71p 1,215.20p 504313
08/10/2015 1,198.01p 1,221.18p 1,191.28p 1,215.95p 403040
07/10/2015 1,200.25p 1,205.48p 1,189.79p 1,195.77p 550232
06/10/2015 1,209.97p 1,209.97p 1,196.31p 1,200.25p 315520
05/10/2015 1,216.70p 1,230.89p 1,194.27p 1,203.24p 516553
02/10/2015 1,175.59p 1,192.23p 1,174.10p 1,188.30p 512601
01/10/2015 1,166.62p 1,201.75p 1,165.87p 1,168.86p 859824
30/09/2015 1,164.38p 1,171.11p 1,150.93p 1,161.39p 977180
29/09/2015 1,118.04p 1,150.18p 1,118.04p 1,137.48p 885992
28/09/2015 1,108.33p 1,123.28p 1,104.59p 1,117.30p 538641
25/09/2015 1,091.89p 1,131.50p 1,086.66p 1,116.55p 732889
24/09/2015 1,074.70p 1,078.63p 1,072.46p 1,076.19p 556374
23/09/2015 1,065.73p 1,078.43p 1,064.23p 1,074.70p 510693
22/09/2015 1,090.39p 1,090.39p 1,064.98p 1,065.73p 858318
21/09/2015 1,087.40p 1,095.62p 1,082.92p 1,088.15p 684134
18/09/2015 1,093.38p 1,101.60p 1,088.15p 1,091.14p 778447
17/09/2015 1,093.38p 1,101.60p 1,087.40p 1,092.63p 525814
16/09/2015 1,092.63p 1,100.85p 1,084.41p 1,094.13p 523149
15/09/2015 1,075.44p 1,091.14p 1,064.08p 1,085.16p 498749
14/09/2015 1,086.66p 1,098.43p 1,076.19p 1,078.43p 448196
11/09/2015 1,115.05p 1,115.05p 1,085.16p 1,085.91p 644583
10/09/2015 1,113.56p 1,127.01p 1,107.58p 1,108.33p 527554
09/09/2015 1,131.50p 1,131.78p 1,116.55p 1,120.29p 557536

*Close Price adjusted for both dividends and splits