Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/03/2006 705.50p 708.49p 685.57p 694.04p 1729638
07/03/2006 703.01p 711.48p 689.06p 709.99p 2336446
06/03/2006 695.04p 705.01p 691.55p 704.51p 2477393
03/03/2006 710.49p 710.49p 692.05p 699.03p 3052368
02/03/2006 694.54p 726.93p 694.54p 705.01p 2264360
01/03/2006 692.05p 707.00p 692.05p 697.53p 793724
28/02/2006 712.98p 719.45p 695.04p 696.54p 2016341
27/02/2006 702.51p 715.97p 698.53p 711.98p 2819254
24/02/2006 689.56p 703.01p 688.07p 698.53p 1070795
23/02/2006 692.55p 697.53p 684.58p 687.57p 2509110
22/02/2006 683.58p 691.05p 683.58p 687.57p 1766422
21/02/2006 682.09p 705.01p 682.09p 686.57p 2206963
20/02/2006 674.61p 689.06p 667.64p 689.06p 1179701
17/02/2006 726.73p 751.94p 719.60p 742.62p 1390588
16/02/2006 734.40p 737.14p 725.08p 731.11p 1982570
15/02/2006 733.31p 743.17p 718.51p 727.28p 1858881
14/02/2006 710.83p 732.76p 708.64p 730.02p 2106275
13/02/2006 714.12p 715.77p 703.71p 705.35p 1594028
10/02/2006 706.45p 725.63p 705.35p 709.19p 1935880
09/02/2006 708.09p 708.09p 694.94p 705.90p 1471806
08/02/2006 688.36p 723.44p 681.24p 702.07p 1494544
07/02/2006 692.75p 703.71p 686.72p 690.56p 1149425
06/02/2006 679.60p 690.01p 673.57p 689.46p 1627152
03/02/2006 667.54p 679.60p 665.35p 675.21p 3481998
02/02/2006 663.15p 668.63p 657.12p 663.15p 2868151
01/02/2006 660.96p 666.99p 657.12p 665.89p 935321
31/01/2006 659.32p 659.87p 648.90p 657.67p 377692
30/01/2006 657.12p 662.06p 655.48p 659.32p 1004920
27/01/2006 663.15p 663.15p 654.93p 660.96p 1267790
26/01/2006 656.58p 659.87p 652.19p 657.12p 812355
25/01/2006 653.84p 658.22p 648.36p 652.74p 950207
24/01/2006 662.61p 662.61p 646.71p 648.36p 1094762
23/01/2006 652.19p 662.61p 652.74p 658.77p 878857
20/01/2006 660.41p 663.15p 656.03p 657.67p 832617
19/01/2006 655.48p 663.15p 650.00p 660.41p 2840435
18/01/2006 629.72p 652.19p 629.72p 649.45p 944870
17/01/2006 637.39p 644.52p 637.39p 639.59p 820163
16/01/2006 637.94p 647.26p 637.94p 645.07p 2203774
13/01/2006 642.33p 642.33p 636.85p 637.94p 455030
12/01/2006 633.56p 641.23p 633.01p 639.59p 737885
11/01/2006 631.91p 639.04p 631.37p 633.56p 644799
10/01/2006 628.63p 635.20p 620.95p 631.91p 1352972
09/01/2006 630.82p 634.11p 624.24p 628.63p 986558
06/01/2006 646.71p 647.26p 627.53p 630.82p 2353606
05/01/2006 657.12p 657.12p 640.68p 646.71p 2289317
04/01/2006 658.22p 668.09p 647.26p 657.12p 2454656
03/01/2006 648.90p 663.70p 648.90p 658.22p 667070
30/12/2005 657.67p 657.67p 647.26p 650.55p 320120
29/12/2005 662.06p 665.35p 656.03p 657.67p 723872
28/12/2005 658.77p 663.15p 630.82p 662.06p 1437238
23/12/2005 657.67p 658.77p 651.64p 657.67p 112157
22/12/2005 652.74p 658.22p 648.36p 657.67p 487167
21/12/2005 644.52p 652.74p 643.97p 652.74p 1305833
20/12/2005 640.14p 646.71p 635.20p 644.52p 1300192
19/12/2005 631.91p 643.42p 629.17p 640.14p 632778
16/12/2005 635.75p 645.07p 633.01p 642.88p 1607453
15/12/2005 631.37p 642.33p 615.47p 635.75p 1396799
14/12/2005 639.59p 639.59p 626.98p 631.37p 1361694
13/12/2005 633.01p 635.75p 627.53p 634.65p 279427
12/12/2005 629.72p 635.75p 616.57p 633.01p 751446
09/12/2005 635.75p 640.68p 622.05p 625.89p 1266064
08/12/2005 657.67p 662.06p 624.24p 630.27p 2839022
07/12/2005 630.27p 633.56p 624.79p 632.46p 1438464
06/12/2005 624.79p 629.72p 618.21p 625.89p 1665118
05/12/2005 619.86p 624.79p 614.92p 619.31p 571157
02/12/2005 620.95p 627.53p 618.76p 619.86p 1539220
01/12/2005 619.86p 626.43p 618.21p 620.95p 1262250
30/11/2005 618.76p 622.60p 617.66p 619.86p 478204
29/11/2005 625.34p 633.01p 620.40p 621.50p 1684600
28/11/2005 623.15p 628.08p 619.86p 625.34p 1026569
25/11/2005 617.66p 625.34p 618.21p 623.15p 615603
24/11/2005 626.98p 631.91p 617.66p 617.66p 415790
23/11/2005 614.92p 633.01p 615.47p 626.98p 1353758
22/11/2005 624.79p 624.79p 608.35p 614.92p 817046
21/11/2005 617.12p 620.40p 613.28p 613.83p 677080
18/11/2005 608.35p 617.12p 605.06p 617.12p 3171867
17/11/2005 600.67p 611.09p 596.84p 608.35p 3510050
16/11/2005 592.45p 601.77p 587.52p 598.48p 2390058
15/11/2005 585.88p 608.35p 585.88p 589.71p 1100931
14/11/2005 578.20p 592.45p 578.75p 589.17p 1161608
11/11/2005 577.11p 584.23p 572.72p 578.20p 1151159
10/11/2005 572.72p 580.40p 572.18p 573.82p 1617397
09/11/2005 583.14p 583.14p 569.44p 572.72p 1240220
08/11/2005 582.04p 584.78p 570.53p 574.92p 1415270
07/11/2005 580.94p 588.62p 572.72p 583.14p 2871417
04/11/2005 582.04p 584.23p 572.72p 575.46p 1495177
03/11/2005 586.97p 588.62p 580.94p 582.04p 779058
02/11/2005 576.01p 585.88p 575.46p 584.23p 2788368
01/11/2005 586.43p 586.43p 577.66p 579.30p 861012
31/10/2005 572.72p 590.26p 573.27p 586.43p 685347
28/10/2005 571.08p 577.66p 567.24p 572.72p 401268
27/10/2005 574.37p 574.37p 563.95p 571.08p 622595
26/10/2005 568.34p 577.11p 565.05p 574.37p 1568074
25/10/2005 569.44p 572.18p 565.05p 568.34p 768978
24/10/2005 567.24p 571.63p 564.50p 566.69p 921319
21/10/2005 561.76p 567.24p 559.02p 563.95p 781360
20/10/2005 578.75p 578.20p 563.95p 566.69p 1297009
19/10/2005 569.98p 576.01p 563.41p 572.72p 1320467
18/10/2005 573.27p 576.56p 572.18p 574.37p 1238322
17/10/2005 571.63p 576.56p 571.63p 573.27p 1566470
14/10/2005 574.37p 574.37p 562.86p 571.63p 961702
13/10/2005 580.94p 580.94p 561.21p 571.08p 2920136
12/10/2005 576.01p 580.40p 572.72p 576.01p 740228
11/10/2005 586.43p 589.17p 578.20p 578.75p 1242594
10/10/2005 583.14p 589.17p 582.04p 588.07p 2114214
07/10/2005 572.18p 583.68p 572.18p 583.14p 1179152
06/10/2005 573.82p 582.04p 571.08p 577.11p 1699738
05/10/2005 576.01p 588.62p 568.34p 582.59p 1826022
04/10/2005 589.17p 594.65p 583.68p 585.88p 557852
03/10/2005 584.78p 589.17p 580.40p 589.17p 451505
30/09/2005 580.94p 586.43p 576.01p 584.78p 584244
29/09/2005 584.23p 584.23p 575.46p 577.66p 507663
28/09/2005 584.78p 590.26p 574.37p 580.94p 1097800
27/09/2005 586.43p 588.62p 569.44p 584.78p 1997674
26/09/2005 591.36p 594.10p 583.14p 586.43p 531328
23/09/2005 594.10p 595.19p 588.62p 591.36p 1292813
22/09/2005 589.17p 594.10p 586.97p 594.10p 319025
21/09/2005 591.91p 599.03p 585.88p 589.17p 354576
20/09/2005 593.00p 595.74p 590.26p 594.10p 699059
19/09/2005 580.94p 594.65p 580.94p 593.00p 1339924
16/09/2005 586.97p 595.19p 582.59p 586.43p 562335
15/09/2005 589.17p 591.91p 560.12p 586.97p 727777
14/09/2005 583.14p 591.36p 578.75p 589.17p 796499
13/09/2005 584.78p 586.43p 565.05p 584.78p 1807217
12/09/2005 591.91p 596.84p 571.08p 584.78p 1051142
09/09/2005 589.71p 595.19p 582.59p 591.91p 724582
08/09/2005 590.26p 597.39p 588.62p 591.36p 475281
07/09/2005 597.39p 597.39p 590.81p 593.00p 627388
06/09/2005 590.26p 596.29p 586.43p 594.65p 2076777
05/09/2005 571.63p 597.39p 571.63p 586.43p 2181740
02/09/2005 563.41p 572.72p 563.41p 572.72p 1829198
01/09/2005 557.93p 566.69p 555.73p 566.69p 4987346
31/08/2005 560.67p 560.67p 554.09p 555.73p 909377
30/08/2005 559.02p 560.67p 557.38p 557.93p 942235
29/08/2005 557.93p 557.93p 557.93p 557.93p 0
26/08/2005 555.19p 561.76p 554.09p 557.93p 1334461
25/08/2005 552.99p 554.64p 547.51p 554.64p 384362
24/08/2005 545.87p 556.83p 542.03p 550.80p 1040503
23/08/2005 543.68p 548.06p 542.03p 545.87p 475980
22/08/2005 539.29p 546.42p 539.29p 546.42p 723073
19/08/2005 539.29p 543.13p 537.10p 540.94p 1310125
18/08/2005 534.91p 544.77p 534.91p 542.03p 871071
17/08/2005 534.36p 542.58p 534.36p 537.10p 933780
16/08/2005 546.96p 546.96p 540.39p 542.58p 884426
15/08/2005 542.03p 568.34p 538.74p 542.03p 370592
12/08/2005 546.42p 549.16p 543.68p 544.77p 5942016
11/08/2005 542.58p 549.16p 539.84p 547.51p 692545
10/08/2005 545.32p 551.35p 536.55p 546.42p 1866238
09/08/2005 552.45p 554.64p 538.74p 539.29p 2562814
08/08/2005 556.83p 559.02p 550.25p 551.35p 1846399
05/08/2005 560.12p 561.76p 557.38p 557.93p 1619995
04/08/2005 567.24p 567.24p 559.57p 563.41p 982163
03/08/2005 560.67p 576.56p 552.99p 565.05p 1277126
02/08/2005 570.53p 578.20p 570.53p 576.56p 1835659
01/08/2005 578.75p 583.68p 571.08p 572.18p 892253
29/07/2005 575.46p 583.68p 573.82p 582.59p 881220
28/07/2005 583.14p 586.43p 571.63p 573.82p 1848879
27/07/2005 575.46p 585.88p 573.27p 579.30p 1051141
26/07/2005 570.53p 584.78p 566.15p 573.27p 813603
25/07/2005 572.72p 572.72p 566.15p 570.53p 1470921
22/07/2005 562.86p 568.34p 559.02p 567.24p 1885519
21/07/2005 566.69p 572.72p 562.31p 563.41p 1674592
20/07/2005 552.45p 567.24p 552.45p 563.41p 1487295
19/07/2005 562.86p 569.44p 555.19p 555.19p 2012844
18/07/2005 565.05p 582.59p 557.93p 564.50p 1085967
15/07/2005 564.50p 572.72p 560.67p 561.76p 1788650
14/07/2005 573.27p 576.56p 558.47p 565.05p 2291416
13/07/2005 583.14p 583.14p 560.12p 574.37p 1511965
12/07/2005 580.40p 591.36p 576.56p 579.30p 796426
11/07/2005 574.37p 580.40p 573.82p 580.40p 1260424
08/07/2005 577.11p 591.91p 570.53p 576.01p 1154750
07/07/2005 575.46p 576.56p 556.28p 575.46p 910030
06/07/2005 570.53p 585.88p 570.53p 574.37p 1883556
05/07/2005 573.82p 575.46p 561.76p 571.08p 1174094
04/07/2005 570.53p 576.01p 570.53p 574.92p 739217
01/07/2005 571.63p 579.85p 571.08p 574.92p 1132226
30/06/2005 569.98p 576.01p 568.89p 571.08p 644573
29/06/2005 568.34p 576.56p 565.60p 571.08p 736745
28/06/2005 572.18p 572.18p 566.15p 569.44p 673509
27/06/2005 578.20p 578.20p 563.95p 566.15p 524845
24/06/2005 565.60p 571.08p 554.09p 566.69p 717758
23/06/2005 565.60p 572.18p 565.60p 565.60p 624157
22/06/2005 566.69p 582.04p 561.76p 567.24p 1228101
21/06/2005 561.76p 572.18p 561.76p 568.89p 987162
20/06/2005 564.50p 569.98p 559.02p 565.05p 912942
17/06/2005 561.76p 567.24p 559.30p 562.86p 642443
16/06/2005 560.94p 565.05p 550.25p 564.23p 504855
15/06/2005 565.32p 574.09p 554.91p 556.01p 1121826
14/06/2005 553.54p 578.20p 553.54p 570.26p 930680
13/06/2005 566.97p 571.63p 564.50p 571.35p 591234
10/06/2005 571.63p 574.64p 561.76p 566.97p 1233847
09/06/2005 562.31p 571.90p 561.76p 568.34p 2097462
08/06/2005 544.22p 566.15p 544.22p 561.76p 1674584
07/06/2005 547.79p 569.98p 542.58p 552.45p 1113030
06/06/2005 547.79p 549.98p 544.22p 548.61p 896338
03/06/2005 552.45p 552.45p 544.77p 546.96p 1965171
02/06/2005 545.59p 551.35p 534.63p 547.79p 1914503
01/06/2005 555.73p 555.73p 537.37p 545.59p 1687004
31/05/2005 549.98p 558.75p 545.87p 552.72p 758020
27/05/2005 548.88p 556.28p 544.50p 554.64p 1915808

*Close Price adjusted for both dividends and splits