Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/11/1999 500.38p 500.38p 500.38p 500.38p 136379
29/10/1999 501.48p 501.48p 501.48p 501.48p 795468
28/10/1999 503.12p 503.12p 503.12p 503.12p 317078
27/10/1999 517.92p 517.92p 517.92p 517.92p 432551
26/10/1999 515.18p 515.18p 515.18p 515.18p 256714
25/10/1999 512.44p 512.44p 512.44p 512.44p 547611
22/10/1999 501.48p 501.48p 501.48p 501.48p 30241
21/10/1999 508.60p 508.60p 508.60p 508.60p 321273
20/10/1999 508.05p 508.05p 508.05p 508.05p 53111
19/10/1999 508.05p 508.05p 508.05p 508.05p 780559
18/10/1999 496.00p 496.00p 496.00p 496.00p 42519
15/10/1999 518.47p 518.47p 518.47p 518.47p 142535
14/10/1999 531.62p 531.62p 531.62p 531.62p 405802
13/10/1999 526.14p 526.14p 526.14p 526.14p 51971
12/10/1999 548.06p 548.06p 548.06p 548.06p 111238
11/10/1999 557.93p 557.93p 557.93p 557.93p 469855
08/10/1999 566.15p 566.15p 566.15p 566.15p 513673
07/10/1999 569.98p 569.98p 569.98p 569.98p 578611
06/10/1999 564.50p 564.50p 564.50p 564.50p 642801
05/10/1999 556.28p 556.28p 556.28p 556.28p 776111
04/10/1999 550.80p 550.80p 550.80p 550.80p 190004
01/10/1999 561.21p 561.21p 561.21p 561.21p 747600
30/09/1999 569.98p 569.98p 569.98p 569.98p 243550
29/09/1999 569.98p 569.98p 569.98p 569.98p 432215
28/09/1999 560.12p 560.12p 560.12p 560.12p 204643
27/09/1999 561.21p 561.21p 561.21p 561.21p 819050
24/09/1999 553.54p 553.54p 553.54p 553.54p 28201
23/09/1999 556.28p 556.28p 556.28p 556.28p 876041
22/09/1999 563.41p 563.41p 563.41p 563.41p 302944
21/09/1999 561.76p 561.76p 561.76p 561.76p 286315
20/09/1999 564.50p 564.50p 564.50p 564.50p 1407068
17/09/1999 555.19p 555.19p 555.19p 555.19p 202467
16/09/1999 552.99p 552.99p 552.99p 552.99p 878390
15/09/1999 549.16p 549.16p 549.16p 549.16p 560051
14/09/1999 558.47p 558.47p 558.47p 558.47p 659983
13/09/1999 561.76p 561.76p 561.76p 561.76p 335357
10/09/1999 567.24p 567.24p 567.24p 567.24p 761978
09/09/1999 583.68p 583.68p 583.68p 583.68p 437696
08/09/1999 580.94p 580.94p 580.94p 580.94p 650618
07/09/1999 583.68p 583.68p 583.68p 583.68p 119700
06/09/1999 578.20p 578.20p 578.20p 578.20p 856182
03/09/1999 584.23p 584.23p 584.23p 584.23p 69344
02/09/1999 584.23p 584.23p 584.23p 584.23p 132098
01/09/1999 585.60p 585.60p 585.60p 585.60p 8031352
31/08/1999 587.80p 587.80p 587.80p 587.80p 376652
27/08/1999 589.99p 589.99p 589.99p 589.99p 255088
26/08/1999 592.45p 592.45p 592.45p 592.45p 1420629
25/08/1999 592.73p 592.73p 592.73p 592.73p 137950
24/08/1999 593.28p 593.28p 593.28p 593.28p 487634
23/08/1999 597.11p 597.11p 597.11p 597.11p 125581
20/08/1999 617.39p 617.39p 617.39p 617.39p 7531029
19/08/1999 614.38p 614.38p 614.38p 614.38p 1023259
18/08/1999 611.91p 611.91p 611.91p 611.91p 769154
17/08/1999 613.83p 613.83p 613.83p 613.83p 2786742
16/08/1999 613.83p 613.83p 613.83p 613.83p 690358
13/08/1999 609.72p 609.72p 609.72p 609.72p 553813
12/08/1999 608.90p 608.90p 608.90p 608.90p 2653645
11/08/1999 609.17p 609.17p 609.17p 609.17p 828680
10/08/1999 606.16p 606.16p 606.16p 606.16p 732046
09/08/1999 596.84p 596.84p 596.84p 596.84p 997696
06/08/1999 597.11p 597.11p 597.11p 597.11p 675213
05/08/1999 602.59p 602.59p 602.59p 602.59p 289320
04/08/1999 602.59p 602.59p 602.59p 602.59p 337112
03/08/1999 603.14p 603.14p 603.14p 603.14p 468645
02/08/1999 600.13p 600.13p 600.13p 600.13p 1148810
30/07/1999 589.99p 589.99p 589.99p 589.99p 1242156
29/07/1999 580.94p 580.94p 580.94p 580.94p 352030
28/07/1999 580.94p 580.94p 580.94p 580.94p 622068
27/07/1999 586.70p 586.70p 586.70p 586.70p 1748374
26/07/1999 587.80p 587.80p 587.80p 587.80p 852652
23/07/1999 591.08p 591.08p 591.08p 591.08p 452475
22/07/1999 598.48p 598.48p 598.48p 598.48p 1439446
21/07/1999 599.85p 599.85p 599.85p 599.85p 368965
20/07/1999 597.93p 597.93p 597.93p 597.93p 307433
19/07/1999 594.92p 594.92p 594.92p 594.92p 641869
16/07/1999 594.65p 594.65p 594.65p 594.65p 851228
15/07/1999 596.02p 596.02p 596.02p 596.02p 265892
14/07/1999 601.22p 601.22p 601.22p 601.22p 125977
13/07/1999 608.90p 608.90p 608.90p 608.90p 232175
12/07/1999 613.55p 613.55p 613.55p 613.55p 281908
09/07/1999 614.10p 614.10p 614.10p 614.10p 118854
08/07/1999 611.91p 611.91p 611.91p 611.91p 451242
07/07/1999 611.64p 611.64p 611.64p 611.64p 1357245
06/07/1999 601.77p 601.77p 601.77p 601.77p 347987
05/07/1999 599.58p 599.58p 599.58p 599.58p 113132
02/07/1999 589.99p 589.99p 589.99p 589.99p 358641
01/07/1999 586.97p 586.97p 586.97p 586.97p 68770
30/06/1999 583.14p 583.14p 583.14p 583.14p 139154
29/06/1999 583.68p 583.68p 583.68p 583.68p 176955
28/06/1999 581.22p 581.22p 581.22p 581.22p 592058
25/06/1999 581.49p 581.49p 581.49p 581.49p 332865
24/06/1999 576.01p 576.01p 576.01p 576.01p 301266
23/06/1999 574.09p 574.09p 574.09p 574.09p 360936
22/06/1999 576.01p 576.01p 576.01p 576.01p 575073
21/06/1999 572.72p 572.72p 572.72p 572.72p 74643
18/06/1999 572.72p 572.72p 572.72p 572.72p 968170
17/06/1999 565.87p 565.87p 565.87p 565.87p 311590
16/06/1999 562.04p 562.04p 562.04p 562.04p 61964
15/06/1999 559.84p 559.84p 559.84p 559.84p 146942
14/06/1999 558.47p 558.47p 558.47p 558.47p 40625
11/06/1999 558.47p 558.47p 558.47p 558.47p 178568
10/06/1999 557.93p 557.93p 557.93p 557.93p 529932
09/06/1999 561.21p 561.21p 561.21p 561.21p 1113329
08/06/1999 567.24p 567.24p 567.24p 567.24p 1075570
07/06/1999 567.24p 567.24p 567.24p 567.24p 387798
04/06/1999 563.95p 563.95p 563.95p 563.95p 338492
03/06/1999 563.13p 563.13p 563.13p 563.13p 412266
02/06/1999 554.91p 554.91p 554.91p 554.91p 708909
01/06/1999 554.64p 554.64p 554.64p 554.64p 15029

*Close Price adjusted for both dividends and splits