Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/01/2003 361.17p 363.64p 351.03p 358.98p 148126
09/01/2003 361.72p 371.59p 350.21p 360.35p 879798
08/01/2003 350.76p 373.78p 350.76p 367.20p 1398367
07/01/2003 348.02p 357.34p 338.43p 356.24p 1280721
06/01/2003 348.57p 356.24p 343.36p 346.10p 1819205
03/01/2003 360.62p 360.62p 345.28p 345.28p 188548
02/01/2003 343.63p 359.80p 328.84p 357.06p 185078
31/12/2002 349.11p 360.62p 346.10p 352.95p 407796
30/12/2002 358.98p 358.98p 335.69p 350.76p 1145168
27/12/2002 347.20p 350.76p 331.30p 347.74p 553380
24/12/2002 343.91p 350.48p 329.66p 346.10p 413383
23/12/2002 351.58p 356.24p 331.58p 347.47p 351109
20/12/2002 331.58p 351.58p 331.58p 348.02p 1531702
19/12/2002 342.81p 358.71p 338.43p 348.02p 565419
18/12/2002 317.88p 360.62p 317.88p 360.62p 1023434
17/12/2002 331.03p 356.79p 172.64p 351.86p 434941
16/12/2002 354.05p 356.79p 342.54p 348.29p 591830
13/12/2002 339.80p 355.97p 339.80p 354.60p 602656
12/12/2002 337.06p 360.62p 332.95p 350.76p 362487
11/12/2002 328.84p 355.14p 328.56p 352.40p 309115
10/12/2002 354.87p 356.79p 351.03p 356.79p 409570
09/12/2002 333.50p 356.79p 333.50p 354.32p 615603
06/12/2002 337.06p 354.87p 324.73p 350.76p 500793
05/12/2002 332.12p 345.28p 330.48p 344.73p 230666
04/12/2002 333.22p 345.28p 331.85p 336.78p 549120
03/12/2002 332.40p 336.51p 323.36p 330.75p 507938
02/12/2002 313.22p 345.28p 313.22p 330.75p 433140
29/11/2002 333.77p 340.07p 327.47p 329.38p 1256985
28/11/2002 338.70p 341.17p 325.55p 332.67p 1955451
27/11/2002 342.54p 342.54p 316.51p 331.03p 801829
26/11/2002 318.42p 322.26p 313.76p 320.62p 638451
25/11/2002 309.65p 332.12p 309.65p 323.36p 1367876
22/11/2002 302.53p 331.58p 302.53p 323.36p 2635547
21/11/2002 337.06p 347.47p 325.55p 330.48p 997356
20/11/2002 332.67p 347.20p 332.67p 337.06p 944413
19/11/2002 337.88p 347.47p 337.61p 340.35p 321386
18/11/2002 336.24p 345.00p 334.04p 338.43p 509500
15/11/2002 343.09p 347.20p 332.95p 334.32p 443728
14/11/2002 335.41p 340.35p 334.04p 334.04p 95931
13/11/2002 337.06p 342.26p 332.67p 335.69p 245201
12/11/2002 337.06p 343.91p 332.67p 337.88p 167421
11/11/2002 343.36p 344.73p 336.78p 338.15p 213245
08/11/2002 327.19p 350.21p 327.19p 345.28p 575458
07/11/2002 341.44p 349.66p 334.32p 345.28p 460657
06/11/2002 347.74p 365.83p 337.88p 341.72p 1276116
05/11/2002 345.55p 351.31p 337.33p 339.80p 1766010
04/11/2002 346.92p 360.08p 339.25p 345.28p 581036
01/11/2002 344.73p 350.76p 337.33p 343.63p 950075
31/10/2002 349.66p 358.43p 342.54p 344.18p 351185
30/10/2002 350.76p 354.32p 343.09p 350.76p 355541
29/10/2002 353.50p 361.45p 348.29p 352.13p 819655
28/10/2002 353.50p 368.02p 332.95p 355.14p 750484
25/10/2002 341.72p 361.72p 332.67p 360.08p 512104
24/10/2002 343.91p 361.72p 333.77p 359.53p 692275
23/10/2002 356.24p 363.91p 342.54p 361.72p 628912
22/10/2002 358.71p 358.98p 345.28p 356.24p 350908
21/10/2002 355.97p 355.97p 348.02p 353.50p 477806
18/10/2002 355.69p 363.36p 346.92p 349.94p 786745
17/10/2002 358.98p 380.08p 341.44p 356.79p 1480520
16/10/2002 352.13p 368.57p 323.36p 358.98p 359860
15/10/2002 351.31p 358.98p 337.33p 356.79p 2297309
14/10/2002 339.80p 357.61p 339.80p 351.31p 362095
11/10/2002 345.55p 352.13p 341.17p 349.66p 1077112
10/10/2002 336.24p 353.23p 329.93p 343.63p 1076244
09/10/2002 354.60p 365.01p 339.25p 353.77p 1612868
08/10/2002 361.17p 361.17p 342.26p 356.24p 379427
07/10/2002 358.71p 368.57p 341.17p 358.98p 813838
04/10/2002 361.72p 371.04p 356.51p 358.71p 1071713
03/10/2002 323.36p 367.75p 323.36p 367.75p 822380
02/10/2002 354.32p 354.32p 346.65p 350.76p 1785335
01/10/2002 330.75p 358.98p 327.19p 358.98p 849429
30/09/2002 325.55p 348.02p 323.36p 348.02p 417981
27/09/2002 342.81p 345.28p 323.36p 342.54p 889626
26/09/2002 343.63p 348.29p 323.36p 338.98p 1854347
25/09/2002 337.06p 345.83p 323.36p 342.81p 533355
24/09/2002 345.28p 348.84p 342.54p 343.36p 817424
23/09/2002 349.11p 351.03p 323.36p 348.02p 1040260
20/09/2002 358.98p 358.98p 323.36p 349.11p 373504
19/09/2002 339.80p 353.50p 334.87p 350.76p 406703
18/09/2002 342.54p 349.11p 323.36p 346.37p 1002546
17/09/2002 345.28p 352.95p 334.32p 342.54p 2163855
16/09/2002 348.02p 360.35p 339.80p 349.66p 203895
13/09/2002 354.60p 356.51p 343.09p 348.02p 2465387
12/09/2002 357.88p 367.75p 348.29p 357.61p 944888
11/09/2002 369.94p 371.59p 360.62p 368.84p 110639
10/09/2002 364.46p 368.57p 353.23p 367.75p 944076
09/09/2002 360.08p 368.02p 360.08p 366.65p 344922
06/09/2002 356.24p 364.19p 348.02p 363.91p 865132
05/09/2002 355.69p 361.45p 345.28p 356.24p 536820
04/09/2002 361.72p 364.46p 323.36p 358.98p 532169
03/09/2002 370.76p 378.16p 345.00p 365.83p 1408674
02/09/2002 369.94p 411.05p 357.06p 371.04p 314680
30/08/2002 375.97p 375.97p 369.94p 371.59p 130909
29/08/2002 376.52p 378.71p 369.94p 369.94p 246192
28/08/2002 378.16p 383.37p 369.94p 369.94p 4090674
27/08/2002 390.22p 404.19p 356.24p 393.51p 2958159
23/08/2002 393.51p 393.51p 383.37p 388.03p 926583
22/08/2002 390.77p 393.51p 388.58p 393.51p 1906071
21/08/2002 384.46p 393.78p 375.42p 393.51p 1134279
20/08/2002 391.86p 392.41p 375.42p 392.14p 1114584
19/08/2002 394.06p 395.43p 375.42p 391.86p 609427
16/08/2002 393.51p 395.70p 375.42p 391.86p 1779297
15/08/2002 392.41p 396.80p 375.42p 394.06p 1203835
14/08/2002 392.14p 394.06p 375.42p 394.06p 769531
13/08/2002 394.33p 394.33p 386.38p 392.14p 1462569
12/08/2002 389.67p 393.78p 386.38p 389.12p 422072
09/08/2002 389.67p 403.92p 375.97p 395.15p 726394
08/08/2002 386.66p 390.22p 384.19p 388.03p 1544949
07/08/2002 380.08p 394.60p 372.68p 388.58p 3100072
06/08/2002 375.42p 389.67p 368.84p 383.64p 2274552
05/08/2002 367.20p 397.34p 364.46p 375.42p 1121939
02/08/2002 373.50p 380.63p 317.60p 375.42p 1349011
01/08/2002 374.33p 397.34p 361.72p 361.72p 1137888
31/07/2002 371.04p 387.48p 371.04p 376.24p 1700291
30/07/2002 377.89p 385.01p 371.59p 371.59p 840611
29/07/2002 367.20p 405.02p 363.64p 376.52p 1176727
26/07/2002 364.73p 383.37p 357.34p 357.34p 722084
25/07/2002 365.01p 397.34p 358.16p 363.36p 668347
24/07/2002 372.41p 386.93p 354.60p 360.62p 893686
23/07/2002 369.94p 387.48p 368.57p 369.94p 715578
22/07/2002 374.33p 387.48p 369.94p 369.94p 586606
19/07/2002 376.52p 391.86p 375.42p 375.70p 2222565
18/07/2002 377.07p 390.22p 372.41p 375.42p 979488
17/07/2002 378.71p 382.27p 366.38p 375.42p 2622110
16/07/2002 388.58p 388.58p 372.68p 377.89p 1279778
15/07/2002 386.38p 394.06p 377.61p 382.55p 857270
12/07/2002 394.60p 404.74p 382.00p 383.64p 1290041
11/07/2002 398.44p 409.68p 380.90p 393.78p 1577159
10/07/2002 413.79p 425.02p 383.64p 402.82p 3880569
09/07/2002 399.81p 424.75p 391.86p 416.53p 1669079
08/07/2002 392.41p 405.02p 389.12p 405.02p 1426490
05/07/2002 387.20p 401.18p 386.38p 392.41p 1612950
04/07/2002 384.74p 395.43p 384.74p 387.48p 484550
03/07/2002 385.83p 389.12p 385.83p 386.38p 600754
02/07/2002 387.75p 387.75p 385.29p 385.83p 1542531
01/07/2002 381.45p 395.70p 378.16p 387.20p 369120
28/06/2002 381.18p 386.38p 369.94p 383.92p 403428
27/06/2002 378.16p 385.29p 378.16p 382.00p 370103
26/06/2002 378.44p 383.92p 368.57p 380.63p 652690
25/06/2002 378.16p 381.72p 378.16p 378.71p 540044
24/06/2002 378.16p 385.29p 378.16p 379.26p 672869
21/06/2002 385.01p 388.03p 380.08p 380.90p 389577
20/06/2002 384.74p 384.74p 384.74p 384.74p 216503
19/06/2002 387.75p 387.75p 387.75p 387.75p 598388
18/06/2002 375.42p 375.42p 375.42p 375.42p 230591
17/06/2002 378.16p 378.16p 378.16p 378.16p 421608
14/06/2002 372.68p 372.68p 372.68p 372.68p 355643
13/06/2002 387.48p 387.48p 387.48p 387.48p 854323
12/06/2002 391.86p 391.86p 391.86p 391.86p 545850
11/06/2002 386.38p 386.38p 386.38p 386.38p 1246325
10/06/2002 383.64p 383.64p 383.64p 383.64p 428431
07/06/2002 382.00p 382.00p 382.00p 382.00p 399788
06/06/2002 379.81p 379.81p 379.81p 379.81p 590496
05/06/2002 382.55p 382.55p 382.55p 382.55p 982101
04/06/2002 378.44p 378.44p 378.44p 378.44p 0
03/06/2002 378.44p 378.44p 378.44p 378.44p 0
31/05/2002 378.44p 378.44p 378.44p 378.44p 1051288
30/05/2002 370.49p 370.49p 370.49p 370.49p 1130916
29/05/2002 371.04p 371.04p 371.04p 371.04p 206475
28/05/2002 368.84p 368.84p 368.84p 368.84p 1351578
27/05/2002 364.46p 364.46p 364.46p 364.46p 648143
24/05/2002 368.30p 368.30p 368.30p 368.30p 1204465
23/05/2002 367.20p 367.20p 367.20p 367.20p 661620
22/05/2002 353.50p 353.50p 353.50p 353.50p 707985
21/05/2002 369.94p 369.94p 369.94p 369.94p 181516
20/05/2002 369.94p 369.94p 369.94p 369.94p 1687820
17/05/2002 367.20p 367.20p 367.20p 367.20p 1246570
16/05/2002 372.68p 372.68p 372.68p 372.68p 497987
15/05/2002 371.04p 371.04p 371.04p 371.04p 175595
14/05/2002 368.30p 368.30p 368.30p 368.30p 1973376
13/05/2002 367.20p 367.20p 367.20p 367.20p 441371
10/05/2002 369.94p 369.94p 369.94p 369.94p 337734
09/05/2002 369.94p 369.94p 369.94p 369.94p 1060948
08/05/2002 368.30p 368.30p 368.30p 368.30p 397631
07/05/2002 369.94p 369.94p 369.94p 369.94p 424444
03/05/2002 373.78p 373.78p 373.78p 373.78p 769701
02/05/2002 373.23p 373.23p 373.23p 373.23p 601056
01/05/2002 371.59p 371.59p 371.59p 371.59p 389283
30/04/2002 369.94p 369.94p 369.94p 369.94p 891669
29/04/2002 373.23p 373.23p 373.23p 373.23p 836420
26/04/2002 371.59p 371.59p 371.59p 371.59p 2046771
25/04/2002 372.68p 372.68p 372.68p 372.68p 341510
24/04/2002 373.78p 373.78p 373.78p 373.78p 514808
23/04/2002 367.75p 367.75p 367.75p 367.75p 221216
22/04/2002 372.13p 372.13p 372.13p 372.13p 472333
19/04/2002 363.36p 363.36p 363.36p 363.36p 179858
18/04/2002 363.91p 363.91p 363.91p 363.91p 936571
17/04/2002 362.82p 362.82p 362.82p 362.82p 678423
16/04/2002 363.91p 363.91p 363.91p 363.91p 601917
15/04/2002 361.72p 361.72p 361.72p 361.72p 533470
12/04/2002 361.72p 361.72p 361.72p 361.72p 406955
11/04/2002 358.98p 358.98p 358.98p 358.98p 346447
10/04/2002 358.98p 358.98p 358.98p 358.98p 1289466
09/04/2002 358.43p 358.43p 358.43p 358.43p 351706
08/04/2002 360.62p 360.62p 360.62p 360.62p 322302
05/04/2002 356.24p 356.24p 356.24p 356.24p 518032
04/04/2002 356.24p 356.24p 356.24p 356.24p 2004082
03/04/2002 355.14p 355.14p 355.14p 355.14p 2157386
02/04/2002 357.34p 357.34p 357.34p 357.34p 393288
01/04/2002 353.50p 353.50p 353.50p 353.50p 0

*Close Price adjusted for both dividends and splits