Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/08/2019 584.22p 588.92p 580.49p 583.41p 716286
21/08/2019 584.22p 589.19p 578.55p 587.46p 631551
20/08/2019 588.27p 594.10p 581.30p 581.30p 701990
19/08/2019 587.46p 592.97p 580.17p 592.97p 1067457
16/08/2019 578.71p 589.89p 578.06p 581.63p 1267801
15/08/2019 575.47p 580.82p 571.58p 578.71p 803671
14/08/2019 567.69p 573.04p 567.35p 573.04p 835476
13/08/2019 567.21p 574.50p 563.16p 571.10p 1181193
12/08/2019 576.44p 576.44p 563.97p 565.26p 963836
09/08/2019 576.44p 576.44p 568.50p 571.74p 475231
08/08/2019 575.31p 576.93p 566.07p 573.20p 719374
07/08/2019 572.39p 573.85p 566.55p 570.77p 727583
06/08/2019 579.36p 580.98p 568.02p 568.83p 1447547
05/08/2019 590.86p 590.86p 575.31p 575.31p 1474334
02/08/2019 583.90p 593.94p 582.92p 589.89p 1045018
01/08/2019 582.60p 588.76p 577.09p 586.81p 944713
31/07/2019 591.35p 591.83p 577.42p 580.98p 1354232
30/07/2019 590.54p 595.24p 586.33p 586.49p 1145255
29/07/2019 583.09p 597.34p 583.09p 593.45p 1127309
26/07/2019 587.30p 591.10p 581.95p 586.81p 733569
25/07/2019 595.88p 595.88p 579.31p 582.76p 1531632
24/07/2019 618.40p 621.39p 608.20p 608.20p 1228239
23/07/2019 609.66p 619.38p 609.66p 611.44p 1633060
22/07/2019 609.66p 614.61p 601.56p 611.76p 1449470
19/07/2019 597.18p 608.20p 595.24p 607.23p 1911748
18/07/2019 585.35p 604.80p 585.35p 597.18p 2006709
17/07/2019 591.67p 597.18p 591.67p 596.37p 1313388
16/07/2019 598.32p 598.96p 589.08p 594.75p 1184938
15/07/2019 603.50p 607.19p 593.78p 595.88p 743058
12/07/2019 604.63p 609.80p 594.26p 603.01p 1021472
11/07/2019 621.65p 624.89p 605.61p 607.23p 1011153
10/07/2019 613.87p 621.82p 611.92p 617.43p 850629
09/07/2019 615.49p 622.78p 615.21p 619.86p 562945
08/07/2019 612.90p 622.46p 610.95p 618.57p 944516
05/07/2019 624.24p 628.77p 610.58p 617.27p 614304
04/07/2019 631.85p 636.62p 621.48p 624.24p 670397
03/07/2019 621.81p 635.09p 618.57p 628.45p 1377419
02/07/2019 598.32p 618.73p 596.21p 616.46p 1130434
01/07/2019 604.15p 607.39p 590.21p 600.42p 1951134
28/06/2019 601.72p 603.01p 595.88p 601.72p 1014462
27/06/2019 602.85p 603.50p 595.88p 601.72p 900224
26/06/2019 617.76p 619.51p 605.28p 607.23p 1069747
25/06/2019 619.21p 626.51p 617.18p 622.62p 1092161
24/06/2019 622.29p 626.51p 614.68p 620.67p 1328672
21/06/2019 617.43p 625.55p 615.00p 617.11p 2473512
20/06/2019 622.62p 626.83p 615.49p 619.38p 1038209
19/06/2019 628.94p 628.94p 616.78p 618.73p 1469994
18/06/2019 610.47p 633.31p 610.47p 623.75p 1565884
17/06/2019 623.10p 625.05p 609.33p 613.22p 1113966
14/06/2019 611.60p 616.46p 608.36p 614.84p 1429158
13/06/2019 610.47p 615.16p 606.25p 609.66p 871535
12/06/2019 602.37p 609.49p 601.24p 606.58p 932614
11/06/2019 608.04p 608.04p 592.48p 603.34p 1170298
10/06/2019 618.08p 618.57p 605.12p 605.12p 732528
07/06/2019 608.68p 618.66p 603.34p 615.49p 1013892
06/06/2019 592.00p 607.87p 592.00p 604.96p 973911
05/06/2019 576.93p 595.56p 576.93p 593.94p 950936
04/06/2019 592.97p 599.13p 583.09p 588.43p 1180842
03/06/2019 587.62p 597.34p 585.52p 594.75p 1464798
31/05/2019 583.25p 596.86p 582.23p 594.10p 1372740
30/05/2019 583.73p 601.23p 583.41p 583.41p 1514637
29/05/2019 580.33p 594.75p 578.62p 594.75p 1162329
28/05/2019 578.23p 586.16p 572.23p 586.16p 1654533
24/05/2019 564.78p 574.82p 564.45p 570.12p 972689
23/05/2019 573.04p 582.11p 562.35p 565.75p 1527644
22/05/2019 574.50p 581.14p 573.45p 580.17p 1109294
21/05/2019 570.61p 579.52p 568.63p 576.93p 801988
20/05/2019 564.29p 574.01p 561.70p 568.02p 992833
17/05/2019 571.10p 572.56p 564.29p 567.53p 918470
16/05/2019 583.90p 590.70p 567.69p 569.48p 1275042
15/05/2019 590.05p 597.02p 586.49p 588.43p 1082968
14/05/2019 598.32p 598.32p 590.70p 593.62p 814394
13/05/2019 590.21p 597.34p 583.90p 594.59p 863372
10/05/2019 581.95p 586.49p 577.58p 586.00p 879203
09/05/2019 583.25p 583.57p 575.47p 578.39p 1006638
08/05/2019 595.24p 599.45p 577.09p 577.09p 1751770
07/05/2019 592.00p 600.58p 586.65p 597.83p 1490974
03/05/2019 594.75p 603.34p 592.48p 599.61p 787556
02/05/2019 595.72p 602.04p 595.56p 597.51p 886432
01/05/2019 605.12p 613.87p 595.56p 599.45p 760293
30/04/2019 602.85p 607.87p 600.26p 606.42p 926736
29/04/2019 608.68p 608.99p 602.35p 605.12p 560254
26/04/2019 609.66p 611.11p 601.56p 610.63p 945554
25/04/2019 602.37p 607.55p 595.87p 605.28p 1095184
24/04/2019 591.02p 602.69p 589.24p 602.53p 751609
23/04/2019 589.57p 594.10p 587.14p 591.67p 1165112
18/04/2019 590.70p 596.05p 585.16p 592.00p 728171
17/04/2019 596.69p 596.69p 587.46p 592.00p 1086027
16/04/2019 593.45p 602.69p 590.21p 599.45p 955810
15/04/2019 592.16p 596.53p 589.40p 593.13p 813433
12/04/2019 595.24p 595.24p 587.93p 592.81p 911874
11/04/2019 596.53p 599.52p 584.54p 591.51p 1087596
10/04/2019 586.49p 596.69p 585.19p 596.69p 1247332
09/04/2019 577.25p 583.90p 571.26p 583.41p 1309258
08/04/2019 591.35p 595.56p 587.30p 587.95p 775093
05/04/2019 589.89p 593.94p 584.22p 593.29p 1116944
04/04/2019 592.48p 599.29p 585.84p 591.02p 1695031
03/04/2019 598.80p 600.10p 589.89p 592.48p 1426785
02/04/2019 599.61p 599.61p 589.73p 596.37p 1070510
01/04/2019 604.47p 606.16p 586.00p 592.16p 1976164
29/03/2019 610.79p 618.52p 601.39p 602.37p 1314095
28/03/2019 624.08p 626.10p 611.28p 614.19p 938618
27/03/2019 628.77p 630.09p 615.00p 622.94p 822197
26/03/2019 623.91p 628.61p 619.94p 624.72p 710028
25/03/2019 643.03p 643.03p 617.92p 621.16p 853031
22/03/2019 638.82p 644.00p 631.04p 635.74p 929587
21/03/2019 639.95p 642.22p 635.74p 638.98p 1420344
20/03/2019 642.06p 644.15p 633.80p 639.47p 948164
19/03/2019 639.95p 645.62p 635.42p 639.63p 742565
18/03/2019 638.98p 642.71p 633.47p 639.79p 1028440
15/03/2019 639.79p 640.83p 634.12p 635.58p 2072680
14/03/2019 637.36p 641.90p 634.93p 640.11p 1001271
13/03/2019 641.25p 642.38p 631.85p 632.82p 1091020
12/03/2019 639.63p 642.38p 632.82p 641.09p 974721
11/03/2019 640.92p 641.64p 630.07p 636.55p 1097346
08/03/2019 633.96p 639.95p 630.23p 636.87p 854443
07/03/2019 631.85p 637.85p 629.58p 637.85p 1154999
06/03/2019 631.85p 634.28p 626.96p 631.85p 787856
05/03/2019 631.85p 633.15p 628.10p 632.34p 1535307
04/03/2019 633.80p 635.58p 626.83p 631.53p 1057210
01/03/2019 631.85p 635.58p 626.99p 631.69p 1427119
28/02/2019 624.72p 632.34p 620.51p 630.23p 938144
27/02/2019 633.63p 635.58p 624.56p 625.21p 684798
26/02/2019 631.85p 634.61p 629.42p 631.20p 819418
25/02/2019 643.03p 645.62p 627.48p 634.28p 1022727
22/02/2019 641.25p 641.25p 632.50p 639.30p 622504
21/02/2019 643.19p 645.14p 623.59p 640.11p 1079068
20/02/2019 640.44p 648.05p 629.66p 642.22p 1414184
19/02/2019 619.21p 640.28p 615.49p 640.28p 1525127
18/02/2019 610.95p 623.43p 605.93p 621.00p 654406
15/02/2019 615.00p 616.46p 605.61p 609.01p 998991
14/02/2019 612.41p 619.28p 609.17p 610.95p 833592
13/02/2019 621.65p 621.65p 613.06p 615.65p 1066505
12/02/2019 617.11p 622.46p 611.11p 616.46p 951333
11/02/2019 619.86p 620.21p 615.00p 619.05p 884574
08/02/2019 624.40p 627.48p 616.46p 617.43p 679984
07/02/2019 625.05p 626.99p 620.67p 623.43p 758067
06/02/2019 617.92p 630.88p 617.92p 623.27p 824569
05/02/2019 618.08p 624.56p 612.90p 623.43p 1085107
04/02/2019 624.24p 625.70p 612.57p 617.27p 790826
01/02/2019 620.02p 624.89p 609.82p 622.29p 1310069
31/01/2019 626.34p 626.67p 615.65p 617.92p 1948170
30/01/2019 610.14p 619.05p 603.82p 614.19p 981023
29/01/2019 603.18p 620.19p 602.37p 613.71p 1102348
28/01/2019 598.48p 602.04p 595.72p 598.64p 951328
25/01/2019 610.79p 612.86p 596.05p 597.02p 859778
24/01/2019 605.12p 615.16p 601.88p 610.30p 1540725
23/01/2019 607.71p 619.70p 607.71p 617.43p 1377122
22/01/2019 612.41p 621.16p 609.04p 616.46p 2142898
21/01/2019 619.70p 628.77p 608.36p 615.65p 1756616
18/01/2019 614.03p 620.02p 609.98p 618.57p 1249062
17/01/2019 601.23p 611.92p 596.69p 611.92p 1036333
16/01/2019 583.41p 603.01p 581.79p 602.85p 1166592
15/01/2019 585.84p 590.38p 574.66p 590.05p 1016965
14/01/2019 581.63p 585.48p 575.29p 580.98p 786438
11/01/2019 585.52p 591.35p 576.12p 580.17p 1124729
10/01/2019 572.23p 585.52p 569.15p 580.82p 961315
09/01/2019 577.09p 581.63p 572.72p 572.72p 1380199
08/01/2019 572.39p 585.68p 569.07p 575.96p 751233
07/01/2019 585.52p 589.90p 574.18p 576.28p 658462
04/01/2019 579.04p 584.87p 578.23p 581.14p 819346
03/01/2019 576.77p 585.84p 574.18p 579.36p 792508
02/01/2019 553.60p 577.58p 552.63p 576.44p 684051
31/12/2018 568.50p 573.04p 561.05p 561.21p 312040
28/12/2018 554.25p 571.74p 550.42p 570.29p 678979
27/12/2018 573.20p 573.20p 551.66p 554.25p 1059944
24/12/2018 590.05p 590.05p 561.38p 561.38p 296969
21/12/2018 587.30p 590.38p 570.61p 588.11p 2600938
20/12/2018 562.67p 589.89p 557.81p 583.41p 1276386
19/12/2018 558.78p 568.18p 555.54p 566.88p 1021461
18/12/2018 577.58p 577.58p 558.62p 558.78p 1016593
17/12/2018 583.41p 583.73p 572.72p 574.66p 1017410
14/12/2018 591.35p 591.35p 579.36p 580.66p 604558
13/12/2018 585.52p 591.67p 581.74p 588.59p 1053416
12/12/2018 573.04p 591.02p 566.40p 585.52p 1142428
11/12/2018 562.02p 571.42p 554.83p 568.34p 1653193
10/12/2018 570.93p 583.09p 563.00p 564.78p 1375258
07/12/2018 571.26p 574.50p 567.05p 570.29p 1526907
06/12/2018 578.39p 578.55p 565.59p 567.37p 1341681
05/12/2018 572.23p 581.63p 568.34p 576.28p 1399216
04/12/2018 581.14p 585.03p 573.20p 575.63p 1602367
03/12/2018 589.08p 589.08p 576.12p 583.41p 1348632
30/11/2018 588.59p 589.57p 575.96p 583.25p 2090258
29/11/2018 605.12p 611.60p 587.78p 588.76p 1709132
28/11/2018 623.75p 623.75p 604.63p 605.12p 1932104
27/11/2018 623.75p 634.28p 613.71p 619.05p 2319092
26/11/2018 597.67p 619.54p 597.67p 612.73p 1470277
23/11/2018 604.47p 611.44p 600.91p 610.95p 990706
22/11/2018 608.04p 608.04p 593.62p 600.58p 1218211
21/11/2018 601.88p 611.44p 592.97p 607.55p 1473336
20/11/2018 592.48p 602.53p 589.08p 601.23p 1096211
19/11/2018 577.58p 596.05p 577.58p 589.08p 1297360
16/11/2018 575.15p 580.66p 565.26p 579.04p 1991596
15/11/2018 615.16p 619.05p 562.19p 574.82p 3112104
14/11/2018 614.19p 632.82p 609.82p 612.41p 1984651
13/11/2018 625.86p 626.91p 602.53p 613.87p 2623375
12/11/2018 634.12p 636.71p 621.16p 632.66p 1098342
09/11/2018 627.64p 633.47p 622.29p 632.01p 1246261
08/11/2018 622.94p 629.75p 619.31p 626.99p 1728141
07/11/2018 620.67p 628.13p 608.36p 621.32p 1821364

*Close Price adjusted for both dividends and splits