Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/03/2020 911.73p 935.63p 910.51p 923.88p 1681295
02/03/2020 889.05p 904.03p 873.66p 899.17p 2103047
28/02/2020 853.81p 880.95p 847.73p 873.25p 2552920
27/02/2020 892.29p 914.16p 887.83p 896.74p 1549394
26/02/2020 915.78p 921.86p 889.86p 915.78p 2046314
25/02/2020 957.09p 961.95p 915.78p 918.21p 1435251
24/02/2020 959.12p 964.38p 941.30p 951.83p 1286939
21/02/2020 972.08p 980.59p 960.74p 966.00p 889241
20/02/2020 957.09p 974.10p 952.23p 965.19p 813053
19/02/2020 942.11p 974.10p 942.11p 974.10p 1119933
18/02/2020 935.63p 957.90p 935.63p 952.64p 904664
17/02/2020 958.71p 958.71p 925.11p 943.73p 996726
14/02/2020 921.45p 951.42p 921.45p 950.61p 1106188
13/02/2020 927.53p 935.63p 915.78p 924.69p 915988
12/02/2020 944.94p 944.94p 921.05p 927.53p 1122257
11/02/2020 918.21p 962.36p 912.67p 927.93p 1349520
10/02/2020 908.89p 908.89p 893.10p 904.03p 794661
07/02/2020 895.53p 916.59p 895.53p 905.25p 723233
06/02/2020 920.64p 920.64p 897.15p 909.30p 721988
05/02/2020 897.15p 904.84p 887.43p 902.41p 938329
04/02/2020 929.55p 929.55p 889.05p 897.55p 897821
03/02/2020 889.45p 912.54p 889.45p 910.11p 990645
31/01/2020 915.78p 915.78p 897.96p 897.96p 1898864
30/01/2020 893.91p 908.89p 893.91p 902.82p 885352
29/01/2020 903.22p 903.22p 887.83p 901.60p 936485
28/01/2020 894.31p 902.41p 892.15p 898.77p 743446
27/01/2020 901.20p 901.60p 888.64p 891.07p 879145
24/01/2020 891.07p 906.46p 883.38p 904.44p 1029301
23/01/2020 873.66p 887.43p 873.66p 884.19p 1025690
22/01/2020 891.07p 898.36p 888.64p 896.34p 714298
21/01/2020 911.32p 920.58p 890.67p 892.29p 884685
20/01/2020 890.67p 904.84p 890.67p 899.58p 795875
17/01/2020 856.65p 894.72p 856.65p 892.29p 1420984
16/01/2020 881.76p 884.59p 865.15p 871.23p 1533202
15/01/2020 858.67p 887.83p 857.05p 880.14p 1625306
14/01/2020 860.70p 880.95p 859.48p 861.10p 2091260
13/01/2020 878.92p 899.58p 861.51p 873.66p 2847602
10/01/2020 806.83p 827.89p 806.83p 815.74p 893232
09/01/2020 834.37p 834.37p 814.52p 818.17p 769942
08/01/2020 816.14p 819.79p 802.45p 817.76p 761098
07/01/2020 810.88p 818.98p 806.02p 810.07p 1058739
06/01/2020 825.05p 827.08p 812.09p 815.33p 896093
03/01/2020 823.84p 828.70p 820.60p 823.84p 833882
02/01/2020 831.94p 840.85p 830.32p 831.53p 812484
31/12/2019 827.48p 835.05p 824.65p 830.32p 311390
30/12/2019 823.84p 835.99p 823.84p 833.15p 553869
27/12/2019 816.55p 838.82p 816.55p 831.94p 666771
24/12/2019 818.98p 830.14p 816.55p 822.62p 119912
23/12/2019 833.96p 835.24p 823.03p 823.84p 952369
20/12/2019 823.84p 833.56p 821.00p 830.72p 2033534
19/12/2019 827.08p 837.89p 823.03p 827.89p 1647726
18/12/2019 848.14p 849.35p 838.82p 844.09p 1919300
17/12/2019 814.12p 846.39p 814.12p 843.68p 2363569
16/12/2019 810.07p 835.58p 798.68p 835.58p 3002241
13/12/2019 822.22p 822.22p 769.56p 797.43p 3498497
12/12/2019 752.71p 752.71p 717.72p 729.87p 1713537
11/12/2019 742.18p 751.26p 731.81p 750.93p 2253889
10/12/2019 761.46p 761.46p 746.23p 749.64p 1983030
09/12/2019 745.59p 759.52p 745.59p 756.76p 1756656
06/12/2019 743.48p 757.25p 742.18p 755.14p 1890405
05/12/2019 747.69p 751.74p 731.33p 742.02p 1690987
04/12/2019 745.91p 755.31p 743.32p 753.85p 1305441
03/12/2019 741.05p 744.78p 733.43p 741.86p 1146369
02/12/2019 731.00p 741.86p 729.55p 738.13p 1278526
29/11/2019 757.25p 758.37p 736.35p 738.78p 1548699
28/11/2019 747.37p 764.22p 747.21p 752.55p 1418551
27/11/2019 754.50p 762.76p 749.15p 759.52p 1553879
26/11/2019 768.27p 776.85p 754.66p 763.24p 2739110
25/11/2019 743.80p 753.36p 737.16p 750.77p 1003858
22/11/2019 733.27p 741.70p 727.28p 740.40p 1527836
21/11/2019 744.94p 748.24p 732.14p 733.43p 1057449
20/11/2019 748.50p 751.26p 739.43p 746.88p 1236896
19/11/2019 756.60p 760.33p 744.13p 745.91p 1421506
18/11/2019 740.56p 759.52p 736.67p 757.41p 1407051
15/11/2019 743.97p 746.23p 731.20p 741.21p 1064267
14/11/2019 745.42p 751.58p 741.70p 743.97p 1055960
13/11/2019 738.62p 750.77p 738.62p 749.80p 1404681
12/11/2019 729.71p 749.64p 723.07p 743.64p 1738350
11/11/2019 708.00p 726.95p 705.23p 722.42p 1076002
08/11/2019 704.60p 714.15p 701.27p 707.51p 959878
07/11/2019 721.45p 721.45p 707.95p 709.78p 657424
06/11/2019 709.78p 719.99p 708.16p 719.99p 732065
05/11/2019 723.55p 727.93p 713.02p 717.07p 1001119
04/11/2019 724.04p 725.66p 718.10p 722.74p 776356
01/11/2019 733.27p 734.46p 720.31p 723.23p 820914
31/10/2019 718.20p 731.49p 718.20p 727.60p 1337142
30/10/2019 713.67p 722.74p 711.69p 721.45p 1368940
29/10/2019 729.06p 730.03p 704.60p 716.91p 1411261
28/10/2019 715.13p 729.71p 715.13p 725.82p 1001512
25/10/2019 734.73p 737.65p 722.74p 729.38p 1504164
24/10/2019 735.54p 744.45p 735.54p 737.65p 1462679
23/10/2019 737.16p 750.45p 731.81p 737.16p 2471138
22/10/2019 749.31p 751.42p 739.75p 748.02p 3141485
21/10/2019 733.92p 750.93p 726.95p 748.50p 3161002
18/10/2019 720.64p 733.92p 718.97p 731.33p 2548493
17/10/2019 725.01p 734.89p 719.02p 727.44p 2166085
16/10/2019 711.24p 730.19p 692.77p 726.95p 2754853
15/10/2019 684.18p 710.10p 682.34p 707.67p 1662502
14/10/2019 697.79p 697.79p 680.46p 680.78p 1103993
11/10/2019 663.12p 703.62p 660.69p 700.06p 2361031
10/10/2019 662.63p 665.39p 650.48p 665.39p 1272815
09/10/2019 655.99p 658.10p 648.22p 648.22p 750470
08/10/2019 655.99p 661.01p 650.32p 652.43p 812826
07/10/2019 661.82p 669.60p 654.37p 657.29p 1514341
04/10/2019 658.58p 660.20p 648.70p 659.88p 992590
03/10/2019 655.02p 661.18p 650.00p 651.62p 1013606
02/10/2019 671.87p 674.95p 653.56p 660.04p 1206502
01/10/2019 671.06p 675.27p 666.52p 674.46p 1486804
30/09/2019 659.56p 670.74p 654.70p 669.93p 3364341
27/09/2019 635.90p 656.32p 635.90p 656.32p 3268104
26/09/2019 631.37p 641.73p 631.37p 641.73p 1230499
25/09/2019 630.23p 633.47p 624.24p 629.26p 788819
24/09/2019 626.34p 633.15p 626.18p 632.50p 830323
23/09/2019 639.79p 639.79p 623.75p 631.04p 1037746
20/09/2019 632.18p 640.30p 626.18p 631.85p 2228529
19/09/2019 629.58p 634.77p 624.56p 632.82p 1202086
18/09/2019 618.57p 634.44p 618.57p 633.96p 1174772
17/09/2019 611.60p 623.27p 611.11p 622.94p 696239
16/09/2019 615.65p 622.46p 606.19p 614.68p 929840
13/09/2019 608.52p 617.76p 607.71p 612.09p 1295122
12/09/2019 603.82p 615.49p 599.61p 613.06p 1242351
11/09/2019 595.07p 603.34p 587.95p 603.34p 1436744
10/09/2019 593.29p 599.45p 580.31p 587.95p 1515869
09/09/2019 609.49p 609.49p 591.51p 591.83p 1310943
06/09/2019 626.51p 626.51p 603.99p 604.15p 1442483
05/09/2019 620.35p 624.89p 615.16p 618.40p 1409464
04/09/2019 627.80p 633.63p 620.83p 621.48p 2382914
03/09/2019 620.02p 625.37p 615.62p 625.37p 1560626
02/09/2019 612.41p 620.51p 611.11p 618.73p 891229
30/08/2019 605.61p 618.89p 605.61p 611.76p 1455620
29/08/2019 594.91p 601.23p 594.26p 595.88p 556973
28/08/2019 588.92p 599.94p 588.92p 597.51p 845944
27/08/2019 584.38p 592.32p 582.76p 588.43p 1165120
23/08/2019 584.06p 594.59p 583.18p 588.92p 922984
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

*Close Price adjusted for both dividends and splits