Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits