Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/08/2019 1,056.16p 1,058.85p 1,045.39p 1,053.17p 394318
06/08/2019 1,069.02p 1,072.01p 1,048.09p 1,049.59p 784505
05/08/2019 1,090.24p 1,090.24p 1,061.54p 1,061.54p 799023
02/08/2019 1,077.39p 1,095.92p 1,075.59p 1,088.45p 566353
01/08/2019 1,075.00p 1,086.36p 1,064.83p 1,082.77p 511992
31/07/2019 1,091.14p 1,092.04p 1,065.43p 1,072.01p 733933
30/07/2019 1,089.64p 1,098.31p 1,081.87p 1,082.17p 620677
29/07/2019 1,075.89p 1,102.20p 1,075.89p 1,095.03p 610951
26/07/2019 1,083.67p 1,090.67p 1,073.80p 1,082.77p 397562
25/07/2019 1,099.51p 1,099.51p 1,068.93p 1,075.30p 830076
24/07/2019 1,141.06p 1,146.58p 1,122.23p 1,122.23p 665650
23/07/2019 1,124.92p 1,142.86p 1,124.92p 1,128.21p 885045
22/07/2019 1,124.92p 1,134.05p 1,109.97p 1,128.81p 785548
19/07/2019 1,101.90p 1,122.23p 1,098.31p 1,120.44p 1036082
18/07/2019 1,080.08p 1,115.95p 1,080.08p 1,101.90p 1087546
17/07/2019 1,091.74p 1,101.90p 1,091.74p 1,100.41p 711798
16/07/2019 1,103.99p 1,105.19p 1,086.95p 1,097.42p 642184
15/07/2019 1,113.56p 1,120.38p 1,095.62p 1,099.51p 402704
12/07/2019 1,115.65p 1,125.19p 1,096.52p 1,112.66p 553592
11/07/2019 1,147.04p 1,153.02p 1,117.45p 1,120.44p 547999
10/07/2019 1,132.69p 1,147.37p 1,129.10p 1,139.27p 461003
09/07/2019 1,135.68p 1,149.13p 1,135.17p 1,143.75p 305091
08/07/2019 1,130.90p 1,148.54p 1,127.31p 1,141.36p 511885
05/07/2019 1,151.82p 1,160.19p 1,126.62p 1,138.97p 332925
04/07/2019 1,165.87p 1,174.66p 1,146.74p 1,151.82p 363325
03/07/2019 1,147.34p 1,171.85p 1,141.36p 1,159.60p 746499
02/07/2019 1,103.99p 1,141.66p 1,100.11p 1,137.48p 612645
01/07/2019 1,114.76p 1,120.73p 1,089.05p 1,107.88p 1057427
28/06/2019 1,110.27p 1,112.66p 1,099.51p 1,110.27p 549793
27/06/2019 1,112.36p 1,113.56p 1,099.51p 1,110.27p 487881
26/06/2019 1,139.87p 1,143.10p 1,116.85p 1,120.44p 579755
25/06/2019 1,142.56p 1,156.01p 1,138.81p 1,148.84p 591902
24/06/2019 1,148.24p 1,156.01p 1,134.19p 1,145.25p 720081
21/06/2019 1,139.27p 1,154.24p 1,134.78p 1,138.67p 1340532
20/06/2019 1,148.84p 1,156.61p 1,135.68p 1,142.86p 562662
19/06/2019 1,160.49p 1,160.49p 1,138.07p 1,141.66p 796671
18/06/2019 1,126.41p 1,168.57p 1,126.41p 1,150.93p 848639
17/06/2019 1,149.73p 1,153.32p 1,124.32p 1,131.50p 603720
14/06/2019 1,128.51p 1,137.48p 1,122.53p 1,134.49p 774540
13/06/2019 1,126.41p 1,135.08p 1,118.64p 1,124.92p 472333
12/06/2019 1,111.47p 1,124.62p 1,109.39p 1,119.24p 505435
11/06/2019 1,121.93p 1,121.93p 1,093.23p 1,113.26p 634249
10/06/2019 1,140.46p 1,141.36p 1,116.55p 1,116.55p 396997
07/06/2019 1,123.13p 1,141.54p 1,113.26p 1,135.68p 549484
06/06/2019 1,092.34p 1,121.63p 1,092.34p 1,116.25p 527816
05/06/2019 1,064.53p 1,098.91p 1,064.53p 1,095.92p 515364
04/06/2019 1,094.13p 1,105.49p 1,075.89p 1,085.76p 639964
03/06/2019 1,084.26p 1,102.20p 1,080.38p 1,097.42p 793855
31/05/2019 1,076.19p 1,101.30p 1,074.31p 1,096.22p 743964
30/05/2019 1,077.09p 1,109.37p 1,076.49p 1,076.49p 820866
29/05/2019 1,070.81p 1,097.42p 1,067.66p 1,097.42p 629930
28/05/2019 1,066.92p 1,081.57p 1,055.86p 1,081.57p 896683
24/05/2019 1,042.11p 1,060.65p 1,041.51p 1,051.98p 527154
23/05/2019 1,057.36p 1,074.10p 1,037.63p 1,043.91p 827914
22/05/2019 1,060.05p 1,072.31p 1,058.11p 1,070.51p 601188
21/05/2019 1,052.87p 1,069.32p 1,049.23p 1,064.53p 434642
20/05/2019 1,041.22p 1,059.15p 1,036.43p 1,048.09p 538071
17/05/2019 1,053.77p 1,056.46p 1,041.22p 1,047.19p 497770
16/05/2019 1,077.39p 1,089.94p 1,047.49p 1,050.78p 691016
15/05/2019 1,088.75p 1,101.60p 1,082.17p 1,085.76p 586920
14/05/2019 1,103.99p 1,103.99p 1,089.94p 1,095.32p 441365
13/05/2019 1,089.05p 1,102.20p 1,077.39p 1,097.12p 467909
10/05/2019 1,073.80p 1,082.17p 1,065.73p 1,081.27p 476489
09/05/2019 1,076.19p 1,076.79p 1,061.84p 1,067.22p 545553
08/05/2019 1,098.31p 1,106.09p 1,064.83p 1,064.83p 949381
07/05/2019 1,092.34p 1,108.18p 1,082.47p 1,103.10p 808041
03/05/2019 1,097.42p 1,113.26p 1,093.23p 1,106.39p 426820
02/05/2019 1,099.21p 1,110.87p 1,098.91p 1,102.50p 480406
01/05/2019 1,116.55p 1,132.69p 1,098.91p 1,106.09p 412045
30/04/2019 1,112.36p 1,121.63p 1,107.58p 1,118.94p 502250
29/04/2019 1,123.13p 1,123.69p 1,111.44p 1,116.55p 303633
26/04/2019 1,124.92p 1,127.61p 1,109.97p 1,126.71p 512448
25/04/2019 1,111.47p 1,121.03p 1,099.48p 1,116.85p 593541
24/04/2019 1,090.54p 1,112.07p 1,087.25p 1,111.77p 407338
23/04/2019 1,087.85p 1,096.22p 1,083.37p 1,091.74p 631438
18/04/2019 1,089.94p 1,099.81p 1,079.72p 1,092.34p 394636
17/04/2019 1,101.00p 1,101.00p 1,083.96p 1,092.34p 588578
16/04/2019 1,095.03p 1,112.07p 1,089.05p 1,106.09p 518006
15/04/2019 1,092.63p 1,100.71p 1,087.55p 1,094.43p 440844
12/04/2019 1,098.31p 1,098.31p 1,084.83p 1,093.83p 494195
11/04/2019 1,100.71p 1,106.22p 1,078.58p 1,091.44p 589428
10/04/2019 1,082.17p 1,101.00p 1,079.78p 1,101.00p 675998
09/04/2019 1,065.13p 1,077.39p 1,054.07p 1,076.49p 709559
08/04/2019 1,091.14p 1,098.91p 1,083.67p 1,084.86p 420066
05/04/2019 1,088.45p 1,095.92p 1,077.99p 1,094.73p 605334
04/04/2019 1,093.23p 1,105.79p 1,080.98p 1,090.54p 918631
03/04/2019 1,104.89p 1,107.28p 1,088.45p 1,093.23p 773254
02/04/2019 1,106.39p 1,106.39p 1,088.15p 1,100.41p 580168
01/04/2019 1,115.35p 1,118.46p 1,081.27p 1,092.63p 1070992
29/03/2019 1,127.01p 1,141.27p 1,109.67p 1,111.47p 712180
28/03/2019 1,151.53p 1,155.26p 1,127.91p 1,133.29p 508689
27/03/2019 1,160.19p 1,162.62p 1,134.78p 1,149.43p 445594
26/03/2019 1,151.23p 1,159.90p 1,143.90p 1,152.72p 384803
25/03/2019 1,186.50p 1,186.50p 1,140.17p 1,146.14p 462305
22/03/2019 1,178.73p 1,188.30p 1,164.38p 1,173.05p 503794
21/03/2019 1,180.82p 1,185.01p 1,173.05p 1,179.03p 769763
20/03/2019 1,184.71p 1,188.56p 1,169.46p 1,179.93p 513862
19/03/2019 1,180.82p 1,191.28p 1,172.45p 1,180.22p 402437
18/03/2019 1,179.03p 1,185.90p 1,168.86p 1,180.52p 557368
15/03/2019 1,180.52p 1,182.44p 1,170.06p 1,172.75p 1123300
14/03/2019 1,176.04p 1,184.41p 1,171.55p 1,181.12p 542644
13/03/2019 1,183.21p 1,185.31p 1,165.87p 1,167.67p 591284
12/03/2019 1,180.22p 1,185.31p 1,167.67p 1,182.91p 528255
11/03/2019 1,182.62p 1,183.93p 1,162.59p 1,174.54p 594712
08/03/2019 1,169.76p 1,180.82p 1,162.89p 1,175.14p 463070
07/03/2019 1,165.87p 1,176.94p 1,161.69p 1,176.94p 625958
06/03/2019 1,165.87p 1,170.36p 1,156.85p 1,165.87p 426983
05/03/2019 1,165.87p 1,168.27p 1,158.95p 1,166.77p 832068
04/03/2019 1,169.46p 1,172.75p 1,156.61p 1,165.28p 572960
01/03/2019 1,165.87p 1,172.75p 1,156.91p 1,165.58p 773434
28/02/2019 1,152.72p 1,166.77p 1,144.95p 1,162.89p 508432
27/02/2019 1,169.16p 1,172.75p 1,152.42p 1,153.62p 371130
26/02/2019 1,165.87p 1,170.96p 1,161.39p 1,164.68p 444088
25/02/2019 1,186.50p 1,191.28p 1,157.80p 1,170.36p 554272
22/02/2019 1,183.21p 1,183.21p 1,167.07p 1,179.63p 337370
21/02/2019 1,186.80p 1,190.39p 1,150.63p 1,181.12p 584807
20/02/2019 1,181.72p 1,195.77p 1,161.82p 1,185.01p 766424
19/02/2019 1,142.56p 1,181.42p 1,135.68p 1,181.42p 826550
18/02/2019 1,127.31p 1,150.33p 1,118.04p 1,145.85p 354658
15/02/2019 1,134.78p 1,137.48p 1,117.45p 1,123.72p 541408
14/02/2019 1,130.00p 1,142.68p 1,124.02p 1,127.31p 451770
13/02/2019 1,147.04p 1,147.04p 1,131.20p 1,135.98p 577998
12/02/2019 1,138.67p 1,148.54p 1,127.61p 1,137.48p 515580
11/02/2019 1,143.75p 1,144.39p 1,134.78p 1,142.26p 479400
08/02/2019 1,152.12p 1,157.80p 1,137.48p 1,139.27p 368521
07/02/2019 1,153.32p 1,156.91p 1,145.25p 1,150.33p 410839
06/02/2019 1,140.17p 1,164.08p 1,140.17p 1,150.03p 446880
05/02/2019 1,140.46p 1,152.42p 1,130.90p 1,150.33p 588079
04/02/2019 1,151.82p 1,154.51p 1,130.30p 1,138.97p 428592
01/02/2019 1,144.05p 1,153.02p 1,125.22p 1,148.24p 709999
31/01/2019 1,155.71p 1,156.31p 1,135.98p 1,140.17p 1055821
30/01/2019 1,125.82p 1,142.26p 1,114.16p 1,133.29p 531671
29/01/2019 1,112.96p 1,144.35p 1,111.47p 1,132.39p 597423
28/01/2019 1,104.29p 1,110.87p 1,099.21p 1,104.59p 515577
25/01/2019 1,127.01p 1,130.84p 1,099.81p 1,101.60p 465961
24/01/2019 1,116.55p 1,135.08p 1,110.57p 1,126.12p 835004
23/01/2019 1,121.33p 1,143.45p 1,121.33p 1,139.27p 746338
22/01/2019 1,130.00p 1,146.14p 1,123.78p 1,137.48p 1161355
21/01/2019 1,143.45p 1,160.19p 1,122.53p 1,135.98p 952007
18/01/2019 1,132.99p 1,144.05p 1,125.52p 1,141.36p 676935
17/01/2019 1,109.37p 1,129.10p 1,101.00p 1,129.10p 561646
16/01/2019 1,076.49p 1,112.66p 1,073.50p 1,112.36p 632240
15/01/2019 1,080.98p 1,089.35p 1,060.35p 1,088.75p 551149
14/01/2019 1,073.20p 1,080.30p 1,061.51p 1,072.01p 426214
11/01/2019 1,080.38p 1,091.14p 1,063.04p 1,070.51p 609552
10/01/2019 1,055.86p 1,080.38p 1,050.18p 1,071.71p 520990
09/01/2019 1,064.83p 1,073.20p 1,056.76p 1,056.76p 748006
08/01/2019 1,056.16p 1,080.68p 1,050.03p 1,062.74p 407135
07/01/2019 1,080.38p 1,088.46p 1,059.45p 1,063.34p 356857
04/01/2019 1,068.42p 1,079.18p 1,066.92p 1,072.31p 444049
03/01/2019 1,064.23p 1,080.98p 1,059.45p 1,069.02p 429504
02/01/2019 1,021.49p 1,065.73p 1,019.69p 1,063.64p 370725
31/12/2018 1,048.99p 1,057.36p 1,035.24p 1,035.54p 169112
28/12/2018 1,022.68p 1,054.97p 1,015.63p 1,052.28p 367976
27/12/2018 1,057.66p 1,057.66p 1,017.90p 1,022.68p 574442
24/12/2018 1,088.75p 1,088.75p 1,035.83p 1,035.83p 160944
21/12/2018 1,083.67p 1,089.35p 1,052.87p 1,085.16p 1409592
20/12/2018 1,038.23p 1,088.45p 1,029.26p 1,076.49p 691744
19/12/2018 1,031.05p 1,048.39p 1,025.07p 1,046.00p 553586
18/12/2018 1,065.73p 1,065.73p 1,030.75p 1,031.05p 550948
17/12/2018 1,076.49p 1,077.09p 1,056.76p 1,060.35p 551391
14/12/2018 1,091.14p 1,091.14p 1,069.02p 1,071.41p 327643
13/12/2018 1,080.38p 1,091.74p 1,073.41p 1,086.06p 570904
12/12/2018 1,057.36p 1,090.54p 1,045.10p 1,080.38p 619145
11/12/2018 1,037.03p 1,054.37p 1,023.76p 1,048.69p 895956
10/12/2018 1,053.47p 1,075.89p 1,038.82p 1,042.11p 745328
07/12/2018 1,054.07p 1,060.05p 1,046.30p 1,052.28p 827515
06/12/2018 1,067.22p 1,067.52p 1,043.61p 1,046.90p 727131
05/12/2018 1,055.86p 1,073.20p 1,048.69p 1,063.34p 758312
04/12/2018 1,072.31p 1,079.48p 1,057.66p 1,062.14p 868411
03/12/2018 1,086.95p 1,086.95p 1,063.04p 1,076.49p 730898
30/11/2018 1,086.06p 1,087.85p 1,062.74p 1,076.19p 1132826
29/11/2018 1,116.55p 1,128.51p 1,084.56p 1,086.36p 926273
28/11/2018 1,150.93p 1,150.93p 1,115.65p 1,116.55p 1047114
27/11/2018 1,150.93p 1,170.36p 1,132.39p 1,142.26p 1256844
26/11/2018 1,102.80p 1,143.16p 1,102.80p 1,130.60p 796824
23/11/2018 1,115.35p 1,128.21p 1,108.78p 1,127.31p 536918
22/11/2018 1,121.93p 1,121.93p 1,095.32p 1,108.18p 660216
21/11/2018 1,110.57p 1,128.21p 1,094.13p 1,121.03p 798482
20/11/2018 1,093.23p 1,111.77p 1,086.95p 1,109.37p 594097
19/11/2018 1,065.73p 1,099.81p 1,065.73p 1,086.95p 703111
16/11/2018 1,061.25p 1,071.41p 1,043.01p 1,068.42p 1079356
15/11/2018 1,135.08p 1,142.26p 1,037.33p 1,060.65p 1686621
14/11/2018 1,133.29p 1,167.67p 1,125.22p 1,130.00p 1075592
13/11/2018 1,154.81p 1,156.76p 1,111.77p 1,132.69p 1421752
12/11/2018 1,170.06p 1,174.84p 1,146.14p 1,167.37p 595252
09/11/2018 1,158.10p 1,168.86p 1,148.24p 1,166.17p 675417
08/11/2018 1,149.43p 1,161.99p 1,142.74p 1,156.91p 936575
07/11/2018 1,145.25p 1,159.00p 1,122.53p 1,146.44p 987098
06/11/2018 1,133.59p 1,140.46p 1,117.15p 1,137.48p 537365
05/11/2018 1,121.93p 1,135.56p 1,108.34p 1,128.81p 856474
02/11/2018 1,135.68p 1,135.68p 1,113.86p 1,125.82p 496836
01/11/2018 1,115.35p 1,149.13p 1,114.16p 1,129.40p 776877
31/10/2018 1,134.49p 1,134.49p 1,107.58p 1,115.35p 775045
30/10/2018 1,121.93p 1,135.08p 1,113.86p 1,126.41p 662859
29/10/2018 1,098.91p 1,119.24p 1,092.04p 1,118.94p 602253
26/10/2018 1,103.40p 1,105.49p 1,086.95p 1,092.63p 368179
25/10/2018 1,103.40p 1,112.07p 1,083.07p 1,101.00p 491710
24/10/2018 1,106.39p 1,121.33p 1,098.91p 1,105.79p 538003
23/10/2018 1,086.95p 1,108.18p 1,086.95p 1,096.82p 633001

*Close Price adjusted for both dividends and splits