Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/08/2004 418.72p 422.83p 418.72p 421.73p 1425132
09/08/2004 417.90p 424.20p 417.90p 420.64p 2097120
06/08/2004 411.05p 424.75p 411.05p 423.10p 1588849
05/08/2004 411.05p 435.43p 411.05p 422.28p 4161463
04/08/2004 402.82p 408.85p 402.82p 408.31p 364124
03/08/2004 410.50p 410.50p 400.91p 408.85p 1719526
02/08/2004 396.25p 405.57p 396.25p 402.28p 1123631
30/07/2004 400.08p 411.05p 394.33p 400.08p 1030063
29/07/2004 404.47p 411.05p 397.34p 398.99p 831940
28/07/2004 405.57p 405.84p 404.19p 404.47p 1043450
27/07/2004 411.32p 411.59p 403.92p 404.19p 500165
26/07/2004 408.31p 408.31p 404.19p 405.02p 370355
23/07/2004 407.76p 409.95p 405.84p 407.21p 358767
22/07/2004 410.22p 410.50p 405.84p 405.84p 333651
21/07/2004 410.50p 410.50p 408.58p 409.68p 756520
20/07/2004 412.69p 412.69p 408.31p 409.40p 625556
19/07/2004 413.51p 415.70p 412.42p 412.42p 430067
16/07/2004 406.66p 413.79p 406.66p 413.79p 177854
15/07/2004 412.96p 414.06p 409.40p 411.59p 248337
14/07/2004 410.50p 413.79p 407.76p 412.69p 1460949
13/07/2004 405.29p 415.43p 394.60p 413.79p 2387474
12/07/2004 412.14p 412.14p 405.02p 407.48p 8063640
09/07/2004 412.14p 412.14p 409.95p 410.22p 1584926
08/07/2004 413.79p 415.98p 405.02p 411.05p 2844984
07/07/2004 414.33p 426.39p 412.14p 415.98p 670666
06/07/2004 433.52p 438.45p 424.20p 426.39p 1357486
05/07/2004 437.08p 439.82p 422.01p 438.45p 907943
02/07/2004 434.61p 436.53p 425.57p 435.16p 1315108
01/07/2004 436.26p 443.11p 433.79p 436.53p 1159371
30/06/2004 437.35p 437.90p 434.34p 434.34p 978234
29/06/2004 435.43p 436.53p 430.50p 435.43p 1440074
28/06/2004 427.49p 430.78p 414.88p 430.50p 1467065
25/06/2004 425.84p 445.57p 419.54p 426.67p 153009
24/06/2004 430.23p 441.19p 408.31p 425.30p 2391788
23/06/2004 422.01p 433.52p 422.01p 430.23p 2303380
22/06/2004 428.58p 431.32p 426.12p 424.20p 456750
21/06/2004 422.01p 429.68p 422.01p 427.49p 510474
18/06/2004 419.27p 423.65p 418.17p 423.38p 868770
17/06/2004 422.55p 422.55p 418.72p 420.64p 734522
16/06/2004 418.72p 420.91p 418.17p 419.81p 1447374
15/06/2004 416.53p 422.55p 416.53p 420.91p 709430
14/06/2004 416.53p 421.46p 416.53p 418.99p 967323
11/06/2004 411.32p 416.53p 409.95p 415.98p 1788663
10/06/2004 409.68p 410.50p 402.82p 410.22p 1017177
09/06/2004 414.33p 414.33p 409.95p 411.05p 829171
08/06/2004 402.82p 414.88p 402.82p 411.32p 1989345
07/06/2004 411.59p 414.88p 410.22p 411.32p 729966
04/06/2004 412.14p 413.51p 411.05p 413.51p 380750
03/06/2004 394.60p 413.24p 394.60p 412.96p 1388778
02/06/2004 397.34p 412.14p 397.34p 408.85p 999831
01/06/2004 403.37p 406.94p 397.34p 406.11p 2852448
28/05/2004 400.08p 406.11p 398.71p 403.65p 2658198
27/05/2004 402.82p 404.47p 399.54p 400.08p 2148661
26/05/2004 385.83p 397.89p 383.64p 395.15p 1998988
25/05/2004 391.86p 394.06p 378.98p 383.64p 2969871
24/05/2004 397.89p 413.24p 392.96p 394.06p 603626
21/05/2004 397.34p 399.54p 395.97p 396.80p 1206828
20/05/2004 403.65p 407.21p 400.08p 399.26p 651617
19/05/2004 391.59p 403.92p 389.12p 401.45p 1759345
18/05/2004 400.08p 403.65p 391.86p 393.51p 1640812
17/05/2004 405.84p 416.53p 385.56p 403.37p 4198470
14/05/2004 386.38p 388.85p 383.64p 385.56p 1597832
13/05/2004 382.82p 389.95p 379.81p 387.48p 2241914
12/05/2004 381.72p 385.29p 378.71p 379.81p 1391090
11/05/2004 386.93p 386.93p 378.98p 385.29p 785542
10/05/2004 382.55p 389.12p 381.72p 385.01p 2205056
07/05/2004 383.92p 392.69p 377.89p 382.82p 1736707
06/05/2004 383.64p 387.75p 375.97p 377.89p 1040914
05/05/2004 379.81p 389.12p 379.81p 383.37p 1257844
04/05/2004 379.53p 383.64p 378.44p 383.37p 916838
30/04/2004 382.00p 384.19p 374.05p 379.81p 2088248
29/04/2004 381.45p 385.29p 381.18p 383.92p 1114032
28/04/2004 395.43p 395.43p 380.35p 385.29p 1967265
27/04/2004 375.70p 391.04p 375.70p 384.19p 538650
26/04/2004 390.77p 394.06p 383.37p 388.30p 538630
23/04/2004 385.83p 392.41p 385.29p 389.67p 1153016
22/04/2004 378.16p 390.49p 378.16p 386.66p 687845
21/04/2004 382.55p 383.64p 378.16p 380.35p 315352
20/04/2004 377.34p 383.37p 377.34p 380.90p 573124
19/04/2004 373.78p 378.16p 372.41p 377.89p 391371
16/04/2004 375.42p 380.35p 371.31p 374.87p 579620
15/04/2004 371.59p 378.44p 368.84p 371.59p 694341
14/04/2004 369.12p 372.68p 368.84p 371.86p 244858
13/04/2004 383.37p 383.37p 371.86p 372.68p 490692
08/04/2004 371.59p 375.15p 367.20p 371.04p 502488
07/04/2004 372.68p 375.42p 367.20p 371.31p 291500
06/04/2004 380.35p 381.45p 369.39p 375.42p 603935
05/04/2004 379.81p 381.45p 376.52p 378.71p 1074696
02/04/2004 375.42p 382.00p 372.68p 381.45p 274466
01/04/2004 378.44p 388.85p 376.52p 380.90p 756277
31/03/2004 369.12p 382.55p 369.12p 378.44p 1092961
30/03/2004 366.93p 383.64p 366.10p 369.39p 214234
29/03/2004 366.65p 383.64p 364.46p 366.93p 208725
26/03/2004 364.46p 372.68p 353.50p 366.10p 295682
25/03/2004 364.46p 383.64p 364.46p 363.64p 419745
24/03/2004 366.38p 368.30p 361.72p 362.27p 656009
23/03/2004 367.75p 383.64p 364.46p 364.73p 631180
22/03/2004 367.75p 369.94p 366.65p 366.65p 452390
19/03/2004 371.86p 383.64p 367.20p 369.67p 329593
18/03/2004 370.49p 383.64p 364.46p 371.04p 791111
17/03/2004 369.12p 374.60p 364.73p 370.22p 967081
16/03/2004 368.30p 370.22p 363.91p 369.94p 193013
15/03/2004 370.76p 374.87p 368.84p 371.59p 547496
12/03/2004 369.12p 378.44p 366.65p 374.87p 1013993
11/03/2004 376.52p 378.71p 369.67p 374.87p 308249
10/03/2004 376.52p 382.82p 370.76p 382.00p 1442032
09/03/2004 374.60p 379.81p 366.93p 378.98p 589477
08/03/2004 370.76p 374.60p 363.36p 372.68p 150611
05/03/2004 372.13p 372.68p 368.30p 372.41p 164549
04/03/2004 371.04p 372.96p 364.73p 372.41p 322743
03/03/2004 378.16p 378.16p 367.20p 371.04p 444234
02/03/2004 375.97p 380.35p 370.22p 372.68p 1680664
01/03/2004 369.12p 372.68p 361.72p 372.68p 535623
27/02/2004 367.20p 371.86p 360.35p 369.94p 433751
26/02/2004 368.84p 374.60p 363.36p 366.10p 1473349
25/02/2004 368.30p 369.12p 366.93p 367.75p 164288
24/02/2004 371.04p 372.68p 367.47p 371.04p 339313
23/02/2004 372.96p 374.33p 368.84p 371.86p 346980
20/02/2004 365.01p 375.42p 364.46p 375.42p 1683476
19/02/2004 365.01p 368.57p 363.91p 364.46p 236094
18/02/2004 367.20p 367.75p 364.46p 367.20p 488588
17/02/2004 364.46p 367.75p 363.91p 367.20p 407537
16/02/2004 361.45p 366.38p 358.98p 366.38p 922680
13/02/2004 358.16p 361.72p 355.97p 360.90p 400481
12/02/2004 361.17p 362.82p 355.14p 355.69p 782853
11/02/2004 359.80p 364.19p 358.98p 363.36p 426650
10/02/2004 359.80p 359.80p 357.34p 357.61p 261965
09/02/2004 360.08p 361.99p 357.61p 357.61p 189599
06/02/2004 356.51p 360.90p 356.51p 358.43p 186826
05/02/2004 358.98p 360.90p 353.77p 360.90p 396772
04/02/2004 358.71p 360.08p 353.23p 358.43p 189320
03/02/2004 354.05p 362.82p 348.02p 357.61p 690535
02/02/2004 346.65p 357.61p 345.55p 355.97p 1171702
30/01/2004 350.76p 350.76p 347.20p 349.66p 686822
29/01/2004 347.47p 352.40p 341.17p 346.92p 2883326
28/01/2004 351.86p 354.87p 350.21p 352.68p 454736
27/01/2004 360.08p 368.02p 351.58p 353.23p 1266197
26/01/2004 361.72p 363.36p 358.98p 359.80p 1509670
23/01/2004 365.83p 367.75p 359.80p 360.62p 317233
22/01/2004 359.80p 363.91p 359.53p 361.72p 471982
21/01/2004 360.08p 361.17p 356.24p 360.08p 1128187
20/01/2004 356.24p 361.72p 352.40p 359.25p 1072594
19/01/2004 354.60p 360.35p 352.95p 354.05p 445923
16/01/2004 357.61p 361.99p 354.32p 355.69p 916345
15/01/2004 351.86p 360.62p 351.86p 358.43p 462618
14/01/2004 350.76p 359.25p 346.92p 354.05p 1008176
13/01/2004 360.35p 360.35p 354.87p 354.87p 481622
12/01/2004 361.17p 361.45p 355.69p 360.62p 239048
09/01/2004 361.72p 362.82p 355.69p 360.08p 504805
08/01/2004 369.94p 371.31p 359.25p 361.72p 2043233
07/01/2004 369.12p 370.76p 360.90p 363.64p 1136394
06/01/2004 372.13p 377.34p 363.09p 370.22p 1228008
05/01/2004 373.23p 381.45p 370.22p 374.87p 1097344
02/01/2004 376.79p 377.89p 372.13p 376.79p 316065
31/12/2003 382.55p 382.55p 371.59p 372.68p 45960
30/12/2003 373.78p 377.34p 366.38p 371.59p 463948
29/12/2003 369.94p 379.26p 369.94p 374.60p 581052
24/12/2003 374.33p 378.16p 373.78p 373.78p 52994
23/12/2003 368.30p 377.61p 365.01p 373.23p 881709
22/12/2003 360.08p 369.67p 354.05p 366.65p 728010
19/12/2003 364.46p 369.67p 355.14p 361.72p 416394
18/12/2003 368.84p 372.13p 359.25p 366.10p 539840
17/12/2003 365.01p 370.22p 362.54p 368.84p 518391
16/12/2003 366.65p 373.23p 362.82p 365.01p 557365
15/12/2003 367.20p 371.31p 363.36p 368.30p 472178
12/12/2003 361.99p 371.59p 359.25p 368.02p 1353549
11/12/2003 361.45p 367.20p 357.34p 363.64p 726715
10/12/2003 366.38p 366.38p 356.51p 359.53p 1096658
09/12/2003 363.64p 365.56p 358.43p 362.82p 1113964
08/12/2003 359.25p 364.19p 354.05p 361.99p 1902424
05/12/2003 363.09p 365.01p 354.87p 361.72p 1307851
04/12/2003 348.02p 363.36p 348.02p 361.45p 1417335
03/12/2003 363.09p 368.57p 357.61p 361.72p 613532
02/12/2003 364.46p 367.20p 354.87p 364.46p 1335726
01/12/2003 361.99p 365.83p 359.80p 364.73p 1140629
28/11/2003 365.01p 369.39p 339.80p 358.98p 1111021
27/11/2003 352.40p 362.27p 344.46p 358.71p 4913262
26/11/2003 354.60p 358.16p 348.02p 352.95p 520652
25/11/2003 351.86p 354.32p 349.11p 353.50p 548857
24/11/2003 350.76p 376.79p 349.39p 356.24p 351107
21/11/2003 352.40p 376.79p 349.11p 355.14p 1428987
20/11/2003 348.84p 361.17p 341.44p 357.06p 363887
19/11/2003 351.86p 356.24p 343.36p 355.14p 137507
18/11/2003 351.31p 363.09p 347.47p 354.32p 474995
17/11/2003 343.09p 353.77p 343.09p 351.31p 339289
14/11/2003 351.86p 357.06p 344.73p 352.40p 255114
13/11/2003 343.09p 350.76p 343.09p 350.21p 639416
12/11/2003 349.11p 349.66p 338.43p 349.39p 940516
11/11/2003 350.76p 351.86p 342.81p 349.39p 690947
10/11/2003 350.76p 353.23p 342.54p 349.66p 462682
07/11/2003 348.57p 352.13p 343.91p 350.76p 1497241
06/11/2003 353.50p 353.50p 341.44p 349.39p 754398
05/11/2003 346.65p 353.23p 346.65p 353.23p 1394285
04/11/2003 352.13p 352.68p 338.98p 346.65p 728248
03/11/2003 351.58p 354.05p 345.83p 350.48p 452050
31/10/2003 336.78p 349.94p 336.78p 349.94p 804916
30/10/2003 340.89p 342.26p 333.50p 334.87p 1004794
29/10/2003 339.25p 344.18p 329.93p 341.72p 493350
28/10/2003 340.35p 343.36p 334.04p 340.35p 373159
27/10/2003 340.89p 343.63p 336.78p 340.35p 248640

*Close Price adjusted for both dividends and splits