Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/07/2015 1,228.65p 1,232.96p 1,206.98p 1,210.72p 318967
02/07/2015 1,224.92p 1,236.13p 1,224.17p 1,229.40p 482656
01/07/2015 1,218.94p 1,228.91p 1,218.94p 1,219.68p 486628
30/06/2015 1,226.41p 1,233.14p 1,211.46p 1,211.46p 802414
29/06/2015 1,220.43p 1,241.36p 1,211.46p 1,227.91p 532479
26/06/2015 1,251.82p 1,255.56p 1,247.34p 1,248.83p 382886
25/06/2015 1,271.25p 1,272.00p 1,247.34p 1,252.57p 630120
24/06/2015 1,269.76p 1,279.47p 1,260.04p 1,277.23p 430702
23/06/2015 1,280.97p 1,287.19p 1,266.77p 1,266.77p 426076
22/06/2015 1,249.58p 1,276.48p 1,248.59p 1,275.74p 647716
19/06/2015 1,239.86p 1,251.45p 1,224.92p 1,226.41p 1260956
18/06/2015 1,238.37p 1,239.86p 1,226.41p 1,239.12p 397755
17/06/2015 1,229.40p 1,241.28p 1,228.65p 1,235.38p 446398
16/06/2015 1,237.62p 1,243.60p 1,226.10p 1,238.37p 368135
15/06/2015 1,249.58p 1,249.58p 1,236.13p 1,236.87p 324859
12/06/2015 1,253.32p 1,257.80p 1,245.84p 1,255.56p 401184
11/06/2015 1,254.81p 1,263.78p 1,248.83p 1,258.55p 520538
10/06/2015 1,251.07p 1,261.54p 1,245.09p 1,259.29p 554229
09/06/2015 1,245.84p 1,257.05p 1,245.09p 1,251.07p 638084
08/06/2015 1,229.40p 1,253.66p 1,226.41p 1,249.58p 511043
05/06/2015 1,248.08p 1,249.58p 1,232.39p 1,232.39p 479923
04/06/2015 1,255.56p 1,262.79p 1,244.61p 1,247.34p 515865
03/06/2015 1,259.29p 1,269.01p 1,251.07p 1,254.06p 558594
02/06/2015 1,277.98p 1,279.29p 1,256.30p 1,257.80p 459770
01/06/2015 1,282.46p 1,287.69p 1,267.52p 1,270.50p 530448
29/05/2015 1,282.46p 1,287.69p 1,272.75p 1,275.74p 878271
28/05/2015 1,275.74p 1,283.21p 1,274.99p 1,279.47p 513971
27/05/2015 1,269.01p 1,277.98p 1,269.01p 1,276.48p 596907
26/05/2015 1,286.95p 1,325.35p 1,266.02p 1,269.01p 473397
22/05/2015 1,285.45p 1,291.95p 1,280.97p 1,286.20p 485822
21/05/2015 1,312.36p 1,313.10p 1,283.21p 1,286.95p 822397
20/05/2015 1,277.98p 1,320.58p 1,277.98p 1,313.85p 514885
19/05/2015 1,297.41p 1,319.83p 1,297.41p 1,314.60p 469192
18/05/2015 1,299.65p 1,305.63p 1,291.93p 1,298.90p 495476
15/05/2015 1,295.17p 1,305.63p 1,289.19p 1,295.91p 624939
14/05/2015 1,298.16p 1,299.65p 1,286.95p 1,292.18p 458391
13/05/2015 1,299.65p 1,301.89p 1,291.43p 1,294.42p 588542
12/05/2015 1,301.15p 1,301.89p 1,282.46p 1,295.17p 888523
11/05/2015 1,327.30p 1,332.82p 1,305.63p 1,309.37p 688398
08/05/2015 1,330.29p 1,342.25p 1,301.89p 1,322.07p 1338358
07/05/2015 1,264.53p 1,276.48p 1,248.83p 1,275.74p 632473
06/05/2015 1,254.81p 1,265.27p 1,254.06p 1,263.03p 719633
05/05/2015 1,277.98p 1,283.21p 1,255.56p 1,255.56p 687936
01/05/2015 1,277.98p 1,287.43p 1,263.78p 1,267.52p 305562
30/04/2015 1,287.69p 1,289.94p 1,276.48p 1,282.46p 581015
29/04/2015 1,313.85p 1,315.35p 1,280.97p 1,281.71p 676930
28/04/2015 1,312.36p 1,312.36p 1,298.90p 1,308.62p 519900
27/04/2015 1,319.08p 1,319.08p 1,298.90p 1,306.38p 369819
24/04/2015 1,295.17p 1,315.54p 1,291.43p 1,313.85p 894408
23/04/2015 1,273.49p 1,292.18p 1,273.49p 1,291.43p 678410
22/04/2015 1,283.96p 1,292.18p 1,269.01p 1,276.48p 426432
21/04/2015 1,279.47p 1,293.05p 1,276.48p 1,286.20p 421689
20/04/2015 1,262.28p 1,279.47p 1,262.28p 1,275.74p 428968
17/04/2015 1,263.03p 1,286.20p 1,257.05p 1,265.27p 1044113
16/04/2015 1,252.57p 1,260.04p 1,239.86p 1,248.83p 790438
15/04/2015 1,253.32p 1,257.05p 1,239.86p 1,257.05p 481290
14/04/2015 1,260.04p 1,266.77p 1,248.08p 1,251.82p 719579
13/04/2015 1,251.82p 1,259.29p 1,248.83p 1,257.80p 583713
10/04/2015 1,254.81p 1,261.00p 1,245.84p 1,253.32p 481272
09/04/2015 1,251.82p 1,254.81p 1,243.60p 1,249.58p 320089
08/04/2015 1,237.62p 1,250.54p 1,227.16p 1,245.09p 573089
07/04/2015 1,227.16p 1,242.85p 1,223.42p 1,238.37p 661294
02/04/2015 1,225.66p 1,236.13p 1,208.47p 1,218.19p 564198
01/04/2015 1,234.63p 1,239.12p 1,218.19p 1,224.17p 1098036
31/03/2015 1,243.60p 1,257.05p 1,233.88p 1,234.63p 678429
30/03/2015 1,261.54p 1,274.24p 1,237.62p 1,245.84p 547322
27/03/2015 1,254.06p 1,266.77p 1,249.58p 1,263.03p 704384
26/03/2015 1,257.05p 1,262.28p 1,242.85p 1,253.32p 611391
25/03/2015 1,257.80p 1,268.26p 1,250.33p 1,257.05p 711722
24/03/2015 1,267.52p 1,273.49p 1,263.03p 1,263.03p 632328
23/03/2015 1,241.36p 1,277.98p 1,241.36p 1,269.76p 1146740
20/03/2015 1,243.60p 1,259.29p 1,241.36p 1,241.36p 3491201
19/03/2015 1,220.43p 1,238.37p 1,220.43p 1,236.87p 681980
18/03/2015 1,218.19p 1,224.92p 1,211.46p 1,218.94p 645897
17/03/2015 1,195.77p 1,221.93p 1,189.95p 1,221.18p 809798
16/03/2015 1,197.26p 1,206.23p 1,197.26p 1,201.00p 637341
13/03/2015 1,201.00p 1,207.73p 1,195.77p 1,200.25p 442615
12/03/2015 1,200.25p 1,211.28p 1,198.76p 1,203.24p 806018
11/03/2015 1,193.53p 1,213.71p 1,186.05p 1,203.99p 786294
10/03/2015 1,234.63p 1,242.85p 1,195.77p 1,198.01p 699340
09/03/2015 1,209.97p 1,236.13p 1,209.22p 1,234.63p 607748
06/03/2015 1,248.08p 1,248.08p 1,208.47p 1,212.21p 694198
05/03/2015 1,253.32p 1,253.32p 1,232.66p 1,245.09p 536180
04/03/2015 1,245.84p 1,245.84p 1,227.16p 1,244.35p 594298
03/03/2015 1,263.03p 1,263.03p 1,233.88p 1,237.62p 814163
02/03/2015 1,272.75p 1,275.74p 1,253.32p 1,257.80p 672440
27/02/2015 1,279.47p 1,286.20p 1,269.01p 1,271.25p 729293
26/02/2015 1,307.87p 1,307.87p 1,279.47p 1,280.97p 911017
25/02/2015 1,300.40p 1,307.87p 1,294.42p 1,301.89p 533534
24/02/2015 1,292.18p 1,304.88p 1,286.95p 1,300.40p 567291
23/02/2015 1,282.46p 1,288.44p 1,272.00p 1,288.44p 416878
20/02/2015 1,274.99p 1,277.23p 1,261.54p 1,274.99p 529621
19/02/2015 1,257.80p 1,274.99p 1,256.30p 1,274.99p 617846
18/02/2015 1,278.73p 1,284.70p 1,253.32p 1,262.28p 729888
17/02/2015 1,236.13p 1,277.23p 1,236.13p 1,274.24p 913155
16/02/2015 1,258.55p 1,259.04p 1,240.61p 1,244.35p 401314
13/02/2015 1,270.50p 1,270.50p 1,250.33p 1,254.81p 794215
12/02/2015 1,264.53p 1,271.25p 1,258.55p 1,263.78p 682249
11/02/2015 1,233.88p 1,276.48p 1,233.88p 1,270.50p 1240969
10/02/2015 1,245.84p 1,245.84p 1,230.89p 1,237.62p 911250
09/02/2015 1,264.53p 1,264.53p 1,233.45p 1,241.36p 763784
06/02/2015 1,276.48p 1,280.97p 1,262.28p 1,267.52p 686563
05/02/2015 1,283.21p 1,295.91p 1,269.01p 1,274.24p 756885
04/02/2015 1,293.67p 1,294.42p 1,257.05p 1,285.45p 1182577
03/02/2015 1,304.88p 1,304.88p 1,272.75p 1,289.94p 710490
02/02/2015 1,337.02p 1,339.16p 1,280.22p 1,294.42p 899203
30/01/2015 1,360.93p 1,360.93p 1,316.09p 1,328.05p 702979
29/01/2015 1,348.98p 1,357.95p 1,334.78p 1,351.97p 733841
28/01/2015 1,359.44p 1,374.39p 1,351.22p 1,367.66p 616104
27/01/2015 1,348.23p 1,356.45p 1,343.75p 1,352.71p 490938
26/01/2015 1,354.96p 1,359.22p 1,343.00p 1,352.71p 506305
23/01/2015 1,345.24p 1,363.18p 1,343.00p 1,363.18p 544789
22/01/2015 1,333.28p 1,350.47p 1,312.36p 1,346.73p 784890
21/01/2015 1,354.21p 1,360.19p 1,344.49p 1,358.69p 445804
20/01/2015 1,350.47p 1,359.44p 1,344.49p 1,346.73p 596740
19/01/2015 1,337.77p 1,354.21p 1,330.29p 1,348.23p 512726
16/01/2015 1,335.52p 1,341.15p 1,322.82p 1,332.54p 909847
15/01/2015 1,345.24p 1,345.99p 1,321.32p 1,335.52p 1279729
14/01/2015 1,361.68p 1,363.18p 1,341.50p 1,344.49p 692122
13/01/2015 1,369.90p 1,374.39p 1,358.69p 1,363.18p 818296
12/01/2015 1,363.92p 1,369.16p 1,358.69p 1,363.92p 639929
09/01/2015 1,365.42p 1,372.89p 1,360.19p 1,363.18p 1218936
08/01/2015 1,378.87p 1,378.87p 1,360.93p 1,363.18p 783586
07/01/2015 1,357.20p 1,370.65p 1,348.23p 1,363.18p 480861
06/01/2015 1,365.42p 1,369.16p 1,347.72p 1,351.22p 718656
05/01/2015 1,358.69p 1,381.86p 1,355.70p 1,357.20p 397624
02/01/2015 1,381.11p 1,381.11p 1,356.45p 1,359.44p 327150
31/12/2014 1,356.45p 1,375.13p 1,356.45p 1,374.39p 91348
30/12/2014 1,373.64p 1,382.61p 1,354.21p 1,366.17p 289597
29/12/2014 1,345.99p 1,378.87p 1,345.99p 1,374.39p 240365
24/12/2014 1,380.37p 1,380.37p 1,339.19p 1,373.64p 34917
23/12/2014 1,366.91p 1,377.38p 1,363.92p 1,370.65p 321204
22/12/2014 1,358.69p 1,376.63p 1,345.24p 1,370.65p 387218
19/12/2014 1,348.23p 1,364.67p 1,343.75p 1,351.97p 963458
18/12/2014 1,360.19p 1,360.19p 1,333.36p 1,347.48p 598460
17/12/2014 1,334.03p 1,349.72p 1,316.84p 1,346.73p 719948
16/12/2014 1,310.86p 1,337.02p 1,303.39p 1,337.02p 802034
15/12/2014 1,292.93p 1,312.36p 1,285.50p 1,297.41p 581900
12/12/2014 1,294.42p 1,304.88p 1,282.46p 1,293.67p 513498
11/12/2014 1,316.84p 1,325.06p 1,303.39p 1,306.38p 492210
10/12/2014 1,322.07p 1,329.55p 1,311.61p 1,313.85p 538846
09/12/2014 1,340.01p 1,346.73p 1,317.59p 1,319.83p 454636
08/12/2014 1,345.99p 1,350.47p 1,341.50p 1,345.24p 663975
05/12/2014 1,339.26p 1,364.67p 1,337.02p 1,349.72p 657305
04/12/2014 1,360.19p 1,360.19p 1,340.01p 1,341.50p 659320
03/12/2014 1,348.98p 1,360.93p 1,348.30p 1,352.71p 457866
02/12/2014 1,351.97p 1,357.95p 1,344.49p 1,351.22p 596401
01/12/2014 1,343.75p 1,352.71p 1,334.78p 1,351.22p 879607
28/11/2014 1,268.26p 1,347.48p 1,268.26p 1,337.02p 1352485
27/11/2014 1,262.28p 1,272.00p 1,255.56p 1,266.02p 547397
26/11/2014 1,258.55p 1,272.00p 1,258.55p 1,265.27p 564961
25/11/2014 1,257.80p 1,268.26p 1,249.58p 1,254.06p 547465
24/11/2014 1,260.79p 1,263.03p 1,252.57p 1,255.56p 547493
21/11/2014 1,271.25p 1,276.48p 1,251.82p 1,257.80p 443318
20/11/2014 1,261.54p 1,273.49p 1,259.29p 1,269.76p 474824
19/11/2014 1,251.07p 1,266.77p 1,251.07p 1,265.27p 641487
18/11/2014 1,254.81p 1,266.77p 1,248.08p 1,252.57p 656449
17/11/2014 1,270.50p 1,276.48p 1,265.27p 1,267.52p 404379
14/11/2014 1,279.47p 1,282.69p 1,273.49p 1,277.23p 453884
13/11/2014 1,288.44p 1,300.44p 1,274.99p 1,277.98p 512224
12/11/2014 1,272.75p 1,286.95p 1,269.01p 1,286.95p 427504
11/11/2014 1,270.50p 1,283.96p 1,264.53p 1,275.74p 405932
10/11/2014 1,252.57p 1,270.50p 1,247.34p 1,270.50p 378591
07/11/2014 1,248.83p 1,251.82p 1,237.62p 1,251.82p 408457
06/11/2014 1,251.82p 1,257.80p 1,243.60p 1,245.09p 420923
05/11/2014 1,254.06p 1,257.05p 1,246.29p 1,254.06p 339332
04/11/2014 1,247.34p 1,253.32p 1,235.72p 1,240.61p 496133
03/11/2014 1,245.84p 1,245.84p 1,235.38p 1,245.09p 547258
31/10/2014 1,239.86p 1,253.32p 1,236.44p 1,245.84p 718404
30/10/2014 1,222.67p 1,226.41p 1,212.96p 1,226.41p 394751
29/10/2014 1,213.71p 1,227.16p 1,212.21p 1,214.45p 247430
28/10/2014 1,200.25p 1,212.96p 1,200.25p 1,212.21p 254984
27/10/2014 1,198.01p 1,207.73p 1,192.03p 1,196.52p 295303
24/10/2014 1,198.01p 1,206.98p 1,195.02p 1,199.51p 438823
23/10/2014 1,193.53p 1,197.26p 1,184.56p 1,197.26p 439265
22/10/2014 1,184.56p 1,192.78p 1,175.59p 1,192.78p 346884
21/10/2014 1,164.38p 1,185.31p 1,159.15p 1,183.81p 532032
20/10/2014 1,155.41p 1,163.63p 1,145.02p 1,161.39p 390960
17/10/2014 1,143.45p 1,159.90p 1,143.45p 1,158.40p 468680
16/10/2014 1,138.22p 1,145.70p 1,114.01p 1,143.45p 786863
15/10/2014 1,159.15p 1,163.63p 1,136.73p 1,138.22p 1127612
14/10/2014 1,141.96p 1,162.14p 1,135.98p 1,162.14p 608304
13/10/2014 1,140.46p 1,148.69p 1,138.25p 1,144.20p 361849
10/10/2014 1,142.71p 1,153.92p 1,138.97p 1,147.19p 375394
09/10/2014 1,163.63p 1,169.64p 1,147.94p 1,152.42p 340596
08/10/2014 1,154.66p 1,162.14p 1,146.44p 1,156.91p 305959
07/10/2014 1,165.13p 1,166.62p 1,153.92p 1,156.16p 299185
06/10/2014 1,182.32p 1,182.32p 1,168.12p 1,168.86p 259119
03/10/2014 1,158.40p 1,180.07p 1,151.68p 1,173.35p 420428
02/10/2014 1,174.10p 1,174.10p 1,149.43p 1,149.43p 653316
01/10/2014 1,181.57p 1,184.56p 1,170.36p 1,173.35p 502518
30/09/2014 1,195.02p 1,195.77p 1,178.58p 1,182.32p 430371
29/09/2014 1,177.83p 1,189.04p 1,171.11p 1,189.04p 290457
26/09/2014 1,178.58p 1,186.80p 1,172.60p 1,177.09p 460869
25/09/2014 1,172.60p 1,184.63p 1,169.25p 1,177.83p 619918
24/09/2014 1,150.93p 1,173.35p 1,146.44p 1,172.60p 1465501
23/09/2014 1,167.37p 1,167.37p 1,143.45p 1,150.18p 759913
22/09/2014 1,160.64p 1,165.87p 1,157.65p 1,165.87p 668202
19/09/2014 1,202.50p 1,209.22p 1,170.93p 1,171.11p 1316810
18/09/2014 1,188.30p 1,197.47p 1,183.06p 1,190.54p 469322

*Close Price adjusted for both dividends and splits