Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/11/2018 614.35p 618.08p 605.44p 616.46p 991531
05/11/2018 608.04p 615.42p 600.67p 611.76p 1580342
02/11/2018 615.49p 615.49p 603.66p 610.14p 916747
01/11/2018 604.47p 622.78p 603.82p 612.09p 1433471
31/10/2018 614.84p 614.84p 600.26p 604.47p 1430091
30/10/2018 608.04p 615.16p 603.66p 610.47p 1223088
29/10/2018 595.56p 606.58p 591.83p 606.42p 1111259
26/10/2018 597.99p 599.13p 589.08p 592.16p 679353
25/10/2018 597.99p 602.69p 586.97p 596.69p 907288
24/10/2018 599.61p 607.71p 595.56p 599.29p 992707
23/10/2018 589.08p 600.58p 589.08p 594.43p 1167996
22/10/2018 597.51p 599.97p 593.13p 594.59p 958160
19/10/2018 582.44p 595.72p 580.82p 594.10p 1462917
18/10/2018 576.93p 583.73p 576.93p 582.92p 967521
17/10/2018 578.39p 581.14p 570.29p 575.96p 831785
16/10/2018 575.31p 581.47p 570.93p 578.87p 1136202
15/10/2018 565.10p 574.50p 560.89p 572.39p 1258058
12/10/2018 580.66p 587.49p 564.29p 566.56p 1552113
11/10/2018 583.25p 585.84p 576.28p 576.93p 1604366
10/10/2018 573.69p 586.81p 572.56p 583.09p 1381835
09/10/2018 573.85p 576.28p 564.13p 573.53p 1627797
08/10/2018 565.43p 578.87p 560.42p 571.58p 1210582
05/10/2018 562.19p 566.24p 557.97p 566.07p 1006005
04/10/2018 575.31p 577.58p 557.65p 560.89p 1423446
03/10/2018 580.98p 585.84p 578.55p 578.55p 1108337
02/10/2018 575.47p 582.44p 570.12p 580.66p 1788486
01/10/2018 578.87p 581.95p 572.72p 574.01p 1721997
28/09/2018 569.64p 583.41p 563.32p 577.74p 1751793
27/09/2018 562.35p 569.96p 560.08p 567.53p 1905642
26/09/2018 567.37p 571.58p 562.67p 564.13p 1487995
25/09/2018 573.20p 573.37p 562.19p 570.61p 1592594
24/09/2018 592.32p 592.32p 572.02p 572.39p 1574364
21/09/2018 590.54p 594.91p 586.97p 586.97p 3581939
20/09/2018 580.49p 587.95p 575.63p 587.95p 1067754
19/09/2018 591.83p 595.72p 575.96p 577.74p 1564237
18/09/2018 590.05p 591.67p 584.22p 589.57p 1143742
17/09/2018 584.87p 591.83p 581.47p 588.43p 955399
14/09/2018 590.21p 592.00p 582.14p 584.06p 1125674
13/09/2018 597.34p 597.51p 585.52p 587.78p 809184
12/09/2018 596.53p 602.69p 589.40p 599.77p 1605009
11/09/2018 605.28p 607.23p 590.86p 596.69p 1081375
10/09/2018 603.99p 608.36p 600.42p 604.63p 934865
07/09/2018 610.30p 610.53p 595.40p 603.18p 894167
06/09/2018 599.13p 613.22p 593.00p 607.87p 1278689
05/09/2018 603.99p 604.80p 593.94p 597.02p 1568500
04/09/2018 614.52p 621.81p 602.37p 602.69p 1996516
03/09/2018 626.34p 626.34p 609.66p 611.60p 1236561
31/08/2018 612.57p 630.07p 611.11p 622.62p 2092388
30/08/2018 610.79p 615.81p 607.06p 615.49p 1249581
29/08/2018 613.54p 616.78p 603.50p 610.79p 1324059
28/08/2018 607.06p 611.60p 600.10p 609.01p 1665625
24/08/2018 611.60p 616.42p 601.56p 603.82p 1005740
23/08/2018 618.08p 621.32p 608.20p 609.33p 929011
22/08/2018 627.48p 627.80p 616.78p 619.21p 932022
21/08/2018 625.05p 637.20p 619.05p 628.13p 1006326
20/08/2018 635.09p 635.90p 622.46p 626.02p 744703
17/08/2018 627.15p 632.01p 620.35p 632.01p 828908
16/08/2018 627.96p 631.63p 619.86p 625.37p 844608
15/08/2018 628.77p 629.10p 619.54p 624.56p 720382
14/08/2018 626.67p 633.96p 625.05p 627.64p 975962
13/08/2018 620.83p 629.26p 617.76p 626.51p 627488
10/08/2018 631.04p 636.55p 623.75p 625.21p 751574
09/08/2018 629.58p 634.61p 625.86p 632.66p 1729457
08/08/2018 623.75p 632.18p 615.81p 631.85p 2032776
07/08/2018 608.52p 624.40p 608.52p 621.48p 1497736
06/08/2018 609.01p 612.22p 604.63p 608.36p 988150
03/08/2018 598.15p 610.79p 596.37p 607.39p 1882082
02/08/2018 587.95p 597.06p 587.95p 593.62p 1334318
01/08/2018 606.90p 608.68p 589.89p 593.78p 1898850
31/07/2018 605.44p 613.06p 602.20p 608.68p 4067528
30/07/2018 609.98p 612.90p 598.48p 605.77p 1268558
27/07/2018 616.14p 616.14p 607.23p 612.90p 1270623
26/07/2018 605.44p 615.97p 602.53p 612.41p 1369054
25/07/2018 605.77p 610.47p 601.56p 607.39p 1283788
24/07/2018 625.70p 625.86p 608.20p 609.98p 2156454
23/07/2018 621.16p 627.48p 612.41p 621.97p 1222808
20/07/2018 611.44p 621.81p 609.01p 621.81p 1204642
19/07/2018 610.47p 612.73p 605.93p 610.30p 1023272
18/07/2018 608.36p 612.98p 599.13p 610.95p 1332310
17/07/2018 609.17p 615.65p 600.75p 610.63p 1289337
16/07/2018 626.67p 626.67p 608.36p 611.92p 1622077
13/07/2018 631.04p 634.77p 625.05p 625.05p 1012702
12/07/2018 618.73p 630.56p 616.95p 628.94p 1272563
11/07/2018 605.28p 618.57p 603.50p 618.08p 1741368
10/07/2018 636.71p 636.95p 605.28p 608.52p 2797794
09/07/2018 658.58p 660.52p 638.33p 638.33p 3660867
06/07/2018 636.87p 658.10p 636.87p 658.10p 2679285
05/07/2018 640.11p 640.11p 622.79p 634.44p 1950055
04/07/2018 645.62p 658.75p 643.68p 656.96p 2272790
03/07/2018 645.14p 649.19p 641.09p 649.19p 4122106
02/07/2018 641.73p 644.33p 636.87p 642.54p 1260098
29/06/2018 642.22p 645.95p 637.68p 643.52p 1666556
28/06/2018 633.15p 641.77p 627.14p 636.06p 1707024
27/06/2018 646.11p 646.11p 634.44p 636.06p 1430055
26/06/2018 644.49p 651.13p 638.82p 643.19p 1345902
25/06/2018 645.62p 646.11p 638.98p 641.41p 1133832
22/06/2018 635.09p 645.30p 628.45p 641.90p 1854388
21/06/2018 647.24p 647.24p 630.88p 632.82p 1037022
20/06/2018 642.22p 647.65p 637.85p 644.16p 1418878
19/06/2018 627.15p 637.68p 625.86p 635.42p 1169505
18/06/2018 631.85p 639.47p 627.48p 631.53p 1289902
15/06/2018 649.84p 649.88p 631.53p 631.53p 3721938
14/06/2018 642.38p 653.40p 634.44p 651.13p 1975290
13/06/2018 643.03p 646.76p 638.82p 644.49p 1275964
12/06/2018 649.03p 653.72p 635.58p 642.87p 1773860
11/06/2018 639.47p 650.65p 638.57p 644.81p 3058946
08/06/2018 633.63p 647.57p 627.48p 638.01p 2484136
07/06/2018 612.90p 635.25p 609.17p 633.63p 3814112
06/06/2018 616.78p 620.04p 607.06p 610.63p 1816387
05/06/2018 628.77p 633.80p 614.35p 616.78p 1843794
04/06/2018 618.24p 640.11p 617.82p 630.88p 2738882
01/06/2018 610.79p 620.51p 606.74p 612.41p 2347380
31/05/2018 612.90p 617.43p 604.96p 604.96p 2353344
30/05/2018 609.66p 615.81p 601.39p 612.25p 1969923
29/05/2018 630.56p 634.44p 605.77p 613.71p 2192934
25/05/2018 614.68p 636.55p 599.61p 636.55p 4650204
24/05/2018 597.67p 597.67p 580.82p 591.35p 1868163
23/05/2018 597.51p 603.18p 590.86p 594.10p 1743696
22/05/2018 590.54p 598.80p 588.27p 595.24p 1469225
21/05/2018 593.29p 594.75p 584.54p 591.02p 1258290
18/05/2018 592.16p 594.59p 579.04p 592.00p 1388982
17/05/2018 577.25p 591.83p 575.63p 591.83p 1321621
16/05/2018 573.53p 583.57p 572.23p 576.44p 1435244
15/05/2018 576.61p 583.47p 573.37p 574.34p 1166383
14/05/2018 580.49p 582.76p 572.23p 575.63p 1048305
11/05/2018 579.04p 583.25p 573.69p 579.85p 1445460
10/05/2018 580.01p 581.89p 574.82p 578.55p 1289811
09/05/2018 575.63p 580.17p 566.88p 579.52p 1512124
08/05/2018 575.15p 578.39p 572.72p 575.63p 1297228
04/05/2018 577.58p 583.09p 573.37p 574.34p 1529571
03/05/2018 568.67p 582.11p 561.86p 575.15p 2431738
02/05/2018 564.78p 570.29p 561.86p 567.86p 2082229
01/05/2018 563.32p 569.48p 559.43p 563.81p 1134809
30/04/2018 567.05p 571.58p 560.08p 560.73p 2036272
27/04/2018 559.27p 567.69p 553.11p 567.05p 2513291
26/04/2018 542.91p 557.33p 538.86p 557.33p 2071255
25/04/2018 534.16p 541.12p 531.73p 539.99p 2006250
24/04/2018 530.43p 538.05p 529.62p 534.16p 1894746
23/04/2018 532.38p 532.38p 521.03p 528.65p 2039834
20/04/2018 532.38p 535.13p 528.16p 532.05p 2096280
19/04/2018 528.16p 533.27p 525.25p 529.78p 2025990
18/04/2018 528.49p 531.24p 522.17p 528.49p 2093670
17/04/2018 523.14p 528.16p 514.55p 525.90p 1718449
16/04/2018 529.62p 530.76p 517.31p 521.03p 1412869
13/04/2018 525.09p 531.95p 521.36p 527.84p 1870477
12/04/2018 522.01p 525.25p 511.64p 525.25p 1603613
11/04/2018 519.25p 522.49p 517.11p 521.03p 1732169
10/04/2018 532.86p 536.46p 517.79p 520.06p 2020212
09/04/2018 534.00p 535.81p 527.84p 530.92p 1389076
06/04/2018 534.16p 539.18p 523.63p 531.73p 1878266
05/04/2018 530.11p 530.11p 519.41p 523.63p 1467676
04/04/2018 516.66p 529.30p 513.91p 523.14p 3756618
03/04/2018 516.17p 520.25p 509.53p 515.36p 2473640
29/03/2018 512.93p 524.44p 508.98p 521.20p 2362275
28/03/2018 478.91p 512.45p 474.05p 512.45p 2540682
27/03/2018 477.13p 481.02p 473.73p 480.37p 1573225
26/03/2018 471.13p 478.75p 467.73p 472.59p 2863307
23/03/2018 472.59p 479.72p 470.99p 472.92p 1630556
22/03/2018 480.53p 481.67p 473.79p 476.81p 1294974
21/03/2018 480.21p 487.66p 479.07p 481.67p 1641764
20/03/2018 487.50p 488.79p 478.75p 479.07p 1366780
19/03/2018 490.09p 492.03p 479.72p 486.69p 2402266
16/03/2018 495.92p 497.70p 489.60p 490.58p 4375716
15/03/2018 508.07p 509.53p 495.27p 495.44p 1814454
14/03/2018 509.37p 509.37p 501.89p 507.59p 1492728
13/03/2018 511.48p 511.96p 505.32p 508.07p 1956922
12/03/2018 521.20p 527.35p 507.91p 510.67p 1888533
09/03/2018 533.67p 533.67p 511.15p 517.79p 2373614
08/03/2018 500.46p 512.93p 496.57p 510.67p 1964639
07/03/2018 494.14p 498.19p 490.96p 497.87p 1924436
06/03/2018 497.87p 498.51p 489.60p 494.14p 2181988
05/03/2018 494.79p 496.25p 490.74p 492.52p 1974968
02/03/2018 498.51p 503.70p 489.44p 493.17p 1641817
01/03/2018 495.44p 503.54p 491.06p 499.81p 1867987
28/02/2018 507.43p 507.59p 493.01p 493.01p 2157454
27/02/2018 520.87p 520.87p 507.26p 508.72p 1227045
26/02/2018 516.34p 520.55p 512.45p 517.15p 1201146
23/02/2018 503.21p 518.28p 499.00p 516.66p 1508296
22/02/2018 496.08p 503.70p 490.58p 501.92p 1533456
21/02/2018 499.00p 500.95p 495.11p 496.25p 1133546
20/02/2018 499.49p 504.83p 494.95p 498.68p 1488124
19/02/2018 502.73p 505.64p 493.82p 498.35p 1067282
16/02/2018 497.70p 506.45p 496.89p 501.43p 1396150
15/02/2018 508.72p 510.26p 486.23p 496.57p 1975443
14/02/2018 504.19p 513.42p 501.43p 507.26p 2068238
13/02/2018 511.31p 513.58p 496.57p 500.62p 2246335
12/02/2018 530.76p 530.76p 510.67p 512.61p 1589218
09/02/2018 525.25p 531.40p 521.68p 526.22p 2092901
08/02/2018 533.19p 534.48p 525.57p 530.59p 2058008
07/02/2018 529.30p 536.26p 521.68p 532.21p 1960758
06/02/2018 533.51p 543.23p 523.14p 525.41p 2984912
05/02/2018 564.94p 565.10p 547.44p 547.44p 1972036
02/02/2018 572.72p 573.37p 561.05p 566.24p 1612397
01/02/2018 583.25p 587.14p 571.58p 572.56p 2278297
31/01/2018 578.71p 583.25p 575.31p 582.11p 2898078
30/01/2018 576.44p 580.01p 573.04p 576.61p 1526568
29/01/2018 591.35p 598.45p 578.71p 578.71p 1644578
26/01/2018 583.57p 593.45p 583.57p 589.08p 1601561
25/01/2018 592.97p 592.97p 584.38p 588.92p 1814445
24/01/2018 601.88p 602.69p 596.86p 600.75p 2339725

*Close Price adjusted for both dividends and splits