Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/01/2018 1,104.89p 1,117.15p 1,104.89p 1,115.35p 811534
19/01/2018 1,128.81p 1,128.81p 1,100.11p 1,107.88p 1035975
18/01/2018 1,112.96p 1,115.65p 1,100.11p 1,103.69p 888851
17/01/2018 1,118.94p 1,127.31p 1,110.87p 1,112.66p 762388
16/01/2018 1,112.66p 1,119.24p 1,105.64p 1,118.94p 869844
15/01/2018 1,101.00p 1,121.93p 1,097.69p 1,110.87p 998480
12/01/2018 1,109.08p 1,109.08p 1,093.83p 1,098.91p 749384
11/01/2018 1,104.29p 1,116.25p 1,100.71p 1,105.19p 802273
10/01/2018 1,116.85p 1,120.70p 1,100.41p 1,102.50p 982907
09/01/2018 1,146.14p 1,147.34p 1,118.34p 1,120.44p 888469
08/01/2018 1,138.07p 1,160.49p 1,136.31p 1,144.05p 743259
05/01/2018 1,139.87p 1,154.22p 1,137.18p 1,138.37p 1498959
04/01/2018 1,154.22p 1,154.22p 1,137.48p 1,140.46p 1474499
03/01/2018 1,155.71p 1,159.00p 1,141.66p 1,147.04p 574437
02/01/2018 1,166.47p 1,179.63p 1,147.94p 1,151.82p 667709
29/12/2017 1,163.63p 1,170.36p 1,154.83p 1,170.36p 338584
28/12/2017 1,161.39p 1,163.63p 1,152.42p 1,159.90p 546664
27/12/2017 1,156.16p 1,174.10p 1,152.42p 1,163.63p 661187
22/12/2017 1,158.40p 1,162.89p 1,151.68p 1,157.65p 392808
21/12/2017 1,162.89p 1,180.15p 1,152.42p 1,156.91p 989456
20/12/2017 1,171.85p 1,177.83p 1,165.13p 1,168.12p 765680
19/12/2017 1,187.55p 1,190.46p 1,175.59p 1,176.34p 869903
18/12/2017 1,184.56p 1,191.28p 1,177.09p 1,186.80p 896721
15/12/2017 1,156.91p 1,183.06p 1,141.96p 1,183.06p 2005049
14/12/2017 1,147.94p 1,162.89p 1,141.96p 1,155.41p 1560721
13/12/2017 1,156.16p 1,161.39p 1,144.95p 1,147.94p 1501615
12/12/2017 1,137.48p 1,163.63p 1,132.24p 1,162.14p 1401260
11/12/2017 1,140.46p 1,144.95p 1,128.51p 1,138.22p 704838
08/12/2017 1,144.20p 1,147.19p 1,132.24p 1,140.46p 1397728
07/12/2017 1,154.66p 1,159.15p 1,139.72p 1,143.45p 815976
06/12/2017 1,150.93p 1,161.39p 1,124.77p 1,152.42p 837508
05/12/2017 1,166.62p 1,171.85p 1,155.41p 1,160.64p 709139
04/12/2017 1,167.37p 1,168.15p 1,153.17p 1,163.63p 890112
01/12/2017 1,181.57p 1,191.28p 1,157.65p 1,159.15p 992859
30/11/2017 1,195.02p 1,211.37p 1,181.57p 1,187.55p 1213986
29/11/2017 1,206.23p 1,218.94p 1,183.81p 1,192.03p 1349034
28/11/2017 1,166.62p 1,192.41p 1,152.53p 1,188.30p 762112
27/11/2017 1,168.12p 1,183.06p 1,162.26p 1,167.37p 690615
24/11/2017 1,171.85p 1,187.55p 1,170.18p 1,171.85p 573217
23/11/2017 1,171.85p 1,181.57p 1,158.40p 1,173.35p 968859
22/11/2017 1,152.42p 1,177.09p 1,142.74p 1,171.85p 1006074
21/11/2017 1,155.41p 1,159.15p 1,144.95p 1,154.66p 779990
20/11/2017 1,165.87p 1,168.86p 11.55p 1,155.41p 683025
17/11/2017 1,190.54p 1,193.90p 1,161.63p 1,167.37p 788552
16/11/2017 1,192.03p 1,198.76p 1,183.06p 1,198.01p 636958
15/11/2017 1,203.24p 1,206.23p 1,189.04p 1,189.04p 787110
14/11/2017 1,201.75p 1,207.73p 1,193.02p 1,203.99p 826952
13/11/2017 1,211.46p 1,221.18p 1,203.99p 1,203.99p 517832
10/11/2017 1,227.91p 1,227.91p 1,211.46p 1,214.45p 501953
09/11/2017 1,231.64p 1,231.64p 1,212.21p 1,221.18p 1175940
08/11/2017 1,228.65p 1,230.89p 1,215.20p 1,227.91p 731934
07/11/2017 1,222.67p 1,229.40p 1,212.21p 1,224.17p 715100
06/11/2017 1,207.73p 1,224.18p 1,200.25p 1,221.18p 615945
03/11/2017 1,189.79p 1,203.24p 1,181.40p 1,202.50p 464759
02/11/2017 1,176.34p 1,199.51p 1,173.35p 1,186.80p 818472
01/11/2017 1,186.05p 1,195.02p 1,171.85p 1,174.10p 698311
31/10/2017 1,201.00p 1,201.00p 1,175.50p 1,186.80p 613163
30/10/2017 1,174.84p 1,180.82p 1,168.86p 1,177.83p 574575
27/10/2017 1,165.87p 1,175.59p 1,163.08p 1,174.84p 495949
26/10/2017 1,161.39p 1,163.63p 1,153.17p 1,161.39p 832941
25/10/2017 1,188.30p 1,188.30p 1,149.43p 1,154.66p 961608
24/10/2017 1,202.50p 1,203.99p 1,183.06p 1,186.05p 480633
23/10/2017 1,195.02p 1,206.23p 1,188.30p 1,201.00p 444064
20/10/2017 1,197.26p 1,201.05p 1,188.30p 1,194.27p 971584
19/10/2017 1,185.31p 1,192.78p 1,175.59p 1,189.04p 418924
18/10/2017 1,183.81p 1,190.92p 1,176.34p 1,182.32p 604748
17/10/2017 1,180.07p 1,191.28p 1,170.36p 1,184.56p 542401
16/10/2017 1,183.06p 1,187.55p 1,167.52p 1,171.85p 649739
13/10/2017 1,186.80p 1,197.26p 1,184.56p 1,185.31p 379329
12/10/2017 1,186.80p 1,197.26p 1,186.05p 1,191.28p 499313
11/10/2017 1,196.52p 1,203.24p 1,187.55p 1,189.04p 511350
10/10/2017 1,193.53p 1,204.74p 1,189.79p 1,200.25p 485031
09/10/2017 1,188.30p 1,200.25p 1,188.30p 1,192.03p 330040
06/10/2017 1,192.03p 1,198.76p 1,187.55p 1,188.30p 409834
05/10/2017 1,180.82p 1,198.76p 1,178.58p 1,189.79p 587342
04/10/2017 1,184.56p 1,193.53p 1,176.34p 1,176.34p 661576
03/10/2017 1,193.53p 1,199.51p 1,181.57p 1,182.32p 490373
02/10/2017 1,193.53p 1,198.76p 1,186.80p 1,192.03p 728494
29/09/2017 1,175.59p 1,191.28p 1,175.59p 1,191.28p 614685
28/09/2017 1,176.34p 1,181.57p 1,165.87p 1,176.34p 870337
27/09/2017 1,200.25p 1,200.25p 1,174.84p 1,177.09p 733308
26/09/2017 1,183.06p 1,198.76p 1,181.57p 1,193.53p 448389
25/09/2017 1,183.81p 1,204.74p 1,180.07p 1,185.31p 492185
22/09/2017 1,173.35p 1,190.54p 1,164.38p 1,183.81p 827892
21/09/2017 1,192.03p 1,192.03p 1,163.63p 1,177.09p 803883
20/09/2017 1,193.53p 1,195.02p 1,183.06p 1,190.54p 506145
19/09/2017 1,177.83p 1,196.52p 1,177.83p 1,189.04p 391247
18/09/2017 1,194.27p 1,196.52p 1,180.82p 1,183.81p 588164
15/09/2017 1,179.33p 1,202.50p 1,173.35p 1,192.78p 1218090
14/09/2017 1,191.28p 1,197.26p 1,177.09p 1,180.82p 730061
13/09/2017 1,203.99p 1,208.47p 1,187.55p 1,195.77p 685634
12/09/2017 1,221.93p 1,221.93p 1,205.48p 1,205.48p 683782
11/09/2017 1,231.64p 1,233.14p 1,216.70p 1,216.70p 315474
08/09/2017 1,228.65p 1,228.65p 1,210.72p 1,225.66p 925696
07/09/2017 1,217.44p 1,230.15p 1,215.20p 1,227.91p 362889
06/09/2017 1,204.74p 1,217.44p 1,196.52p 1,215.20p 568187
05/09/2017 1,199.51p 1,209.97p 1,198.01p 1,205.48p 344139
04/09/2017 1,202.50p 1,202.50p 1,191.28p 1,198.01p 407664
01/09/2017 1,215.20p 1,215.20p 1,201.75p 1,203.24p 559091
31/08/2017 1,221.18p 1,221.93p 1,210.72p 1,213.71p 1213241
30/08/2017 1,221.18p 1,221.18p 1,203.99p 1,215.20p 366398
29/08/2017 1,212.21p 1,212.21p 1,203.24p 1,209.97p 446884
25/08/2017 1,202.50p 1,214.45p 1,201.75p 1,212.96p 473842
24/08/2017 1,205.48p 1,207.73p 1,198.01p 1,200.25p 372718
23/08/2017 1,212.96p 1,212.96p 1,199.51p 1,199.51p 410316
22/08/2017 1,195.77p 1,209.97p 1,189.79p 1,209.22p 487712
21/08/2017 1,198.76p 1,198.76p 1,186.05p 1,193.53p 303726
18/08/2017 1,195.77p 1,202.50p 1,188.30p 1,196.52p 545642
17/08/2017 1,198.76p 1,212.21p 1,194.27p 1,198.76p 753566
16/08/2017 1,206.98p 1,206.98p 1,194.27p 1,198.01p 483451
15/08/2017 1,208.47p 1,210.72p 1,195.77p 1,200.25p 373645
14/08/2017 1,201.75p 1,206.98p 1,198.01p 1,204.74p 518825
11/08/2017 1,209.22p 1,215.20p 1,194.27p 1,197.26p 530035
10/08/2017 1,210.72p 1,210.72p 1,198.76p 1,204.74p 415570
09/08/2017 1,202.50p 1,215.20p 1,196.52p 1,209.22p 577025
08/08/2017 1,204.74p 1,211.46p 1,203.24p 1,206.23p 618978
07/08/2017 1,208.47p 1,209.22p 1,187.55p 1,203.24p 406372
04/08/2017 1,206.98p 1,208.47p 1,189.79p 1,203.99p 470885
03/08/2017 1,200.25p 1,210.72p 1,197.26p 1,206.23p 843266
02/08/2017 1,206.98p 1,206.98p 1,192.78p 1,197.26p 780974
01/08/2017 1,206.23p 1,209.22p 1,200.25p 1,202.50p 557212
31/07/2017 1,186.05p 1,207.73p 1,186.05p 1,203.24p 990041
28/07/2017 1,200.25p 1,205.48p 1,178.58p 1,183.06p 559514
27/07/2017 1,198.01p 1,215.95p 1,198.01p 1,198.76p 499349
26/07/2017 1,194.27p 1,205.48p 1,186.80p 1,195.77p 734396
25/07/2017 1,201.75p 1,207.73p 1,190.54p 1,191.28p 667827
24/07/2017 1,235.38p 1,235.38p 1,198.76p 1,201.75p 674152
21/07/2017 1,236.87p 1,242.85p 1,225.66p 1,231.64p 679440
20/07/2017 1,213.71p 1,236.87p 1,212.96p 1,234.63p 786791
19/07/2017 1,216.70p 1,227.91p 1,207.73p 1,210.72p 677674
18/07/2017 1,218.19p 1,224.17p 1,212.21p 1,217.44p 643002
17/07/2017 1,218.19p 1,221.93p 1,209.97p 1,215.95p 391267
14/07/2017 1,209.22p 1,218.94p 1,202.50p 1,214.45p 535029
13/07/2017 1,208.47p 1,210.72p 1,200.25p 1,206.98p 659941
12/07/2017 1,197.26p 1,206.98p 1,188.30p 1,202.50p 985836
11/07/2017 1,201.00p 1,221.18p 1,192.03p 1,197.26p 1019476
10/07/2017 1,210.72p 1,212.96p 1,198.01p 1,202.50p 998325
07/07/2017 1,195.77p 1,212.21p 1,188.30p 1,209.22p 1049180
06/07/2017 1,197.26p 1,214.45p 1,180.07p 1,183.06p 904473
05/07/2017 1,212.21p 1,233.88p 1,212.21p 1,227.16p 1162726
04/07/2017 1,241.36p 1,248.83p 1,205.48p 1,215.95p 890076
03/07/2017 1,231.64p 1,251.07p 1,218.94p 1,247.34p 1052298
30/06/2017 1,256.30p 1,278.73p 1,229.40p 1,233.88p 1006752
29/06/2017 1,267.52p 1,270.50p 1,250.33p 1,262.28p 709066
28/06/2017 1,275.74p 1,290.68p 1,257.80p 1,267.52p 892960
27/06/2017 1,309.37p 1,313.10p 1,274.99p 1,274.99p 597697
26/06/2017 1,307.87p 1,319.83p 1,304.88p 1,313.10p 516287
23/06/2017 1,301.15p 1,316.84p 1,287.69p 1,308.62p 701780
22/06/2017 1,310.86p 1,318.34p 1,303.39p 1,303.39p 529569
21/06/2017 1,316.09p 1,316.84p 1,302.64p 1,314.60p 616527
20/06/2017 1,345.99p 1,352.71p 1,312.36p 1,312.36p 742265
19/06/2017 1,366.91p 1,368.41p 1,353.46p 1,363.18p 656402
16/06/2017 1,343.00p 1,366.91p 1,341.50p 1,363.92p 1554958
15/06/2017 1,368.41p 1,368.41p 1,322.82p 1,339.26p 1277228
14/06/2017 1,377.38p 1,379.20p 1,369.53p 1,369.90p 834026
13/06/2017 1,375.13p 1,377.38p 1,371.40p 1,374.39p 600683
12/06/2017 1,371.40p 1,378.87p 1,366.17p 1,371.40p 767097
09/06/2017 1,364.67p 1,376.63p 1,355.58p 1,374.39p 1122527
08/06/2017 1,354.96p 1,367.66p 1,349.72p 1,363.18p 914852
07/06/2017 1,363.18p 1,374.39p 1,349.72p 1,354.21p 1248408
06/06/2017 1,351.97p 1,371.40p 1,351.97p 1,363.18p 927287
05/06/2017 1,362.43p 1,364.67p 1,349.72p 1,357.20p 532167
02/06/2017 1,378.12p 1,378.12p 1,353.46p 1,357.20p 1149526
01/06/2017 1,379.62p 1,381.86p 1,363.92p 1,369.90p 896009
31/05/2017 1,394.57p 1,395.05p 1,371.40p 1,376.63p 1022110
30/05/2017 1,400.54p 1,411.75p 1,385.60p 1,392.32p 814654
26/05/2017 1,408.02p 1,415.84p 1,388.59p 1,397.56p 1100240
25/05/2017 1,380.37p 1,415.49p 1,378.86p 1,411.01p 1394402
24/05/2017 1,348.23p 1,381.86p 1,341.50p 1,374.39p 1634080
23/05/2017 1,337.77p 1,351.22p 1,329.34p 1,350.47p 990896
22/05/2017 1,329.55p 1,339.26p 1,324.31p 1,336.27p 661583
19/05/2017 1,299.65p 1,327.30p 1,292.18p 1,322.82p 1199066
18/05/2017 1,313.85p 1,316.84p 1,287.69p 1,294.42p 1244811
17/05/2017 1,300.40p 1,311.13p 1,293.67p 1,307.12p 783742
16/05/2017 1,304.14p 1,310.11p 1,294.17p 1,310.11p 1136527
15/05/2017 1,310.11p 1,310.11p 1,295.91p 1,305.63p 539757
12/05/2017 1,301.89p 1,310.86p 1,292.18p 1,307.87p 547542
11/05/2017 1,313.85p 1,314.60p 1,296.66p 1,301.89p 575684
10/05/2017 1,309.37p 1,319.08p 1,302.64p 1,312.36p 923432
09/05/2017 1,283.96p 1,310.86p 1,280.97p 1,307.87p 969445
08/05/2017 1,273.49p 1,305.63p 1,272.00p 1,286.95p 958640
05/05/2017 1,269.76p 1,271.25p 1,253.85p 1,269.76p 882388
04/05/2017 1,256.30p 1,273.49p 1,249.58p 1,266.02p 1131855
03/05/2017 1,283.21p 1,283.21p 1,249.20p 1,256.30p 2125836
02/05/2017 1,286.20p 1,300.40p 1,274.24p 1,292.93p 1380203
28/04/2017 1,295.17p 1,297.11p 1,272.00p 1,280.97p 1283436
27/04/2017 1,294.42p 1,300.40p 1,286.20p 1,300.40p 635786
26/04/2017 1,303.39p 1,303.39p 1,284.17p 1,298.90p 685160
25/04/2017 1,315.35p 1,315.35p 1,289.31p 1,307.12p 630967
24/04/2017 1,305.63p 1,310.86p 1,278.73p 1,310.86p 1104229
21/04/2017 1,307.12p 1,307.12p 1,288.44p 1,293.67p 894935
20/04/2017 1,324.31p 1,324.31p 1,298.16p 1,303.39p 635959
19/04/2017 1,334.03p 1,334.03p 1,317.59p 1,320.58p 707561
18/04/2017 1,345.24p 1,345.76p 1,324.31p 1,331.04p 767458
13/04/2017 1,331.79p 1,345.24p 1,322.07p 1,345.24p 1440959
12/04/2017 1,305.63p 1,332.54p 1,300.40p 1,328.80p 869951
11/04/2017 1,314.60p 1,317.59p 1,292.93p 1,302.64p 2412906
10/04/2017 1,330.29p 1,332.61p 1,311.61p 1,313.85p 632148
07/04/2017 1,320.58p 1,326.18p 1,310.86p 1,325.81p 467294
06/04/2017 1,310.11p 1,319.83p 1,307.12p 1,315.35p 686129

*Close Price adjusted for both dividends and splits