Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/12/2016 676.41p 676.41p 661.42p 665.47p 1452466
19/12/2016 659.39p 680.20p 657.37p 672.36p 1619030
16/12/2016 655.75p 663.44p 653.32p 662.23p 2020562
15/12/2016 637.12p 657.98p 629.02p 654.13p 2860984
14/12/2016 650.08p 656.56p 641.57p 644.81p 4941903
13/12/2016 652.51p 652.51p 645.62p 650.89p 1620610
12/12/2016 642.79p 649.67p 640.36p 648.05p 1505324
09/12/2016 631.04p 644.41p 630.64p 641.17p 1454552
08/12/2016 634.28p 641.54p 624.56p 628.21p 1961582
07/12/2016 635.90p 635.90p 621.69p 633.07p 1964113
06/12/2016 624.56p 632.66p 621.73p 631.85p 2195086
05/12/2016 640.76p 641.17p 619.70p 622.13p 2728577
02/12/2016 641.17p 642.89p 628.21p 642.38p 2537578
01/12/2016 662.23p 662.23p 632.26p 641.57p 2954474
30/11/2016 672.76p 677.62p 659.80p 662.63p 1759114
29/11/2016 676.81p 686.56p 661.01p 671.14p 1363556
28/11/2016 669.11p 675.03p 661.01p 674.79p 1572340
25/11/2016 667.09p 671.14p 657.37p 661.82p 1649729
24/11/2016 658.58p 662.63p 651.29p 656.15p 1435643
23/11/2016 658.99p 672.36p 653.80p 658.18p 1756954
22/11/2016 660.20p 668.71p 656.56p 662.23p 1285530
21/11/2016 648.86p 657.37p 645.60p 655.75p 1928675
18/11/2016 650.08p 655.26p 638.88p 649.67p 1883547
17/11/2016 639.14p 654.13p 639.14p 649.67p 1466991
16/11/2016 635.90p 646.43p 630.64p 638.74p 2102132
15/11/2016 625.78p 639.95p 621.73p 628.61p 2132003
14/11/2016 646.43p 647.24p 616.46p 623.75p 2417747
11/11/2016 640.76p 657.56p 637.52p 643.60p 1575894
10/11/2016 662.23p 664.03p 630.23p 637.93p 3487362
09/11/2016 675.60p 680.05p 657.57p 661.42p 2426694
08/11/2016 646.84p 658.18p 646.84p 655.34p 2246826
07/11/2016 662.23p 663.04p 646.23p 646.43p 1496842
04/11/2016 652.51p 664.25p 646.43p 653.32p 1435216
03/11/2016 649.27p 655.75p 644.00p 652.10p 1492963
02/11/2016 657.37p 659.39p 651.59p 651.70p 1120471
01/11/2016 663.85p 679.24p 657.77p 660.20p 1273109
31/10/2016 667.90p 678.82p 667.90p 676.00p 1022409
28/10/2016 671.95p 673.57p 661.82p 672.36p 1694556
27/10/2016 673.17p 678.84p 669.11p 671.55p 1205621
26/10/2016 676.81p 678.59p 669.93p 671.55p 1005606
25/10/2016 680.05p 680.05p 669.93p 675.19p 744052
24/10/2016 686.53p 688.37p 668.71p 671.14p 1511484
21/10/2016 684.51p 691.39p 681.79p 685.32p 1064536
20/10/2016 686.94p 690.06p 682.08p 684.51p 1115592
19/10/2016 692.61p 693.84p 680.86p 683.70p 1456877
18/10/2016 680.86p 685.32p 679.24p 684.10p 1315915
17/10/2016 676.00p 681.43p 673.57p 674.38p 929264
14/10/2016 678.43p 687.75p 678.43p 683.29p 1362383
13/10/2016 670.74p 680.86p 669.93p 680.05p 2170720
12/10/2016 676.41p 678.84p 668.43p 669.93p 1593572
11/10/2016 665.47p 677.62p 665.47p 677.62p 2647588
10/10/2016 673.98p 676.81p 658.58p 664.25p 2293580
07/10/2016 692.20p 695.02p 671.14p 671.95p 1662678
06/10/2016 705.57p 709.21p 685.19p 685.72p 1400921
05/10/2016 725.01p 728.38p 700.29p 700.30p 2241649
04/10/2016 731.09p 738.78p 723.79p 723.79p 1706728
03/10/2016 724.60p 731.09p 720.15p 727.44p 1376619
30/09/2016 723.79p 725.82p 718.53p 722.58p 1821820
29/09/2016 731.09p 736.76p 728.25p 729.46p 992241
28/09/2016 723.79p 727.08p 720.96p 725.82p 758428
27/09/2016 723.79p 725.01p 718.91p 722.98p 910331
26/09/2016 719.74p 723.39p 713.26p 717.72p 962254
23/09/2016 724.60p 729.06p 717.72p 723.39p 827367
22/09/2016 720.55p 732.06p 720.55p 725.41p 2278282
21/09/2016 726.63p 730.32p 717.65p 717.72p 895868
20/09/2016 738.38p 738.38p 717.31p 726.63p 3482561
19/09/2016 720.15p 724.60p 714.88p 720.15p 985528
16/09/2016 708.00p 715.29p 705.16p 709.21p 2227124
15/09/2016 706.38p 716.50p 699.90p 710.02p 1070348
14/09/2016 707.19p 711.24p 702.73p 702.73p 984741
13/09/2016 710.83p 714.48p 701.92p 705.16p 938606
12/09/2016 706.38p 712.86p 695.85p 706.38p 875647
09/09/2016 729.87p 733.52p 706.38p 712.45p 1295043
08/09/2016 729.87p 735.95p 728.25p 730.68p 754860
07/09/2016 726.63p 733.66p 722.58p 730.68p 976552
06/09/2016 718.93p 732.93p 718.93p 727.84p 820604
05/09/2016 724.60p 731.90p 723.39p 725.41p 746236
02/09/2016 712.45p 729.46p 712.05p 725.82p 1189121
01/09/2016 710.83p 716.50p 704.35p 710.02p 874740
31/08/2016 705.57p 713.26p 700.71p 710.83p 1098594
30/08/2016 725.01p 727.52p 703.95p 708.00p 1132970
26/08/2016 721.77p 723.79p 715.29p 722.58p 508601
25/08/2016 715.29p 721.77p 712.86p 718.93p 771802
24/08/2016 718.93p 726.63p 712.86p 714.48p 894375
23/08/2016 727.44p 730.28p 720.84p 722.17p 911652
22/08/2016 722.58p 728.25p 722.17p 722.58p 732890
19/08/2016 720.15p 726.63p 718.53p 724.20p 1105726
18/08/2016 722.98p 726.77p 716.39p 718.93p 442701
17/08/2016 726.22p 726.22p 714.07p 716.50p 653901
16/08/2016 730.68p 730.68p 721.30p 721.36p 781540
15/08/2016 731.49p 733.85p 728.49p 730.68p 916200
12/08/2016 718.93p 731.90p 713.67p 727.03p 780205
11/08/2016 715.29p 720.03p 712.45p 717.31p 716410
10/08/2016 715.69p 716.50p 710.43p 715.29p 846338
09/08/2016 716.50p 719.74p 712.86p 714.88p 1033246
08/08/2016 720.96p 722.58p 709.21p 714.07p 1093684
05/08/2016 723.39p 728.65p 715.69p 717.72p 1033727
04/08/2016 717.31p 723.79p 702.33p 719.34p 1979663
03/08/2016 717.31p 720.55p 712.80p 712.86p 865657
02/08/2016 726.22p 729.87p 717.72p 718.12p 1001587
01/08/2016 735.14p 737.12p 726.22p 728.25p 809924
29/07/2016 740.40p 740.40p 725.82p 730.68p 956877
28/07/2016 740.00p 741.79p 735.95p 739.19p 973078
27/07/2016 742.43p 742.43p 732.70p 737.97p 3625320
26/07/2016 744.45p 745.67p 736.35p 739.59p 798206
25/07/2016 743.24p 749.30p 737.16p 742.83p 578178
22/07/2016 743.64p 743.64p 737.16p 741.21p 661821
21/07/2016 745.26p 750.93p 739.19p 741.21p 1206200
20/07/2016 741.21p 745.37p 738.38p 743.64p 823351
19/07/2016 733.92p 744.86p 731.92p 738.38p 985764
18/07/2016 733.92p 742.02p 732.71p 733.52p 750793
15/07/2016 732.71p 735.95p 725.01p 733.92p 702895
14/07/2016 747.69p 749.31p 731.09p 732.30p 1183716
13/07/2016 730.28p 746.07p 724.38p 742.43p 1438432
12/07/2016 744.05p 744.45p 726.22p 731.09p 1377684
11/07/2016 733.92p 742.83p 723.79p 741.62p 1454961
08/07/2016 723.79p 733.11p 723.79p 728.25p 1325775
07/07/2016 743.64p 748.10p 726.22p 727.84p 1204201
06/07/2016 750.53p 767.94p 746.48p 755.39p 1789325
05/07/2016 756.20p 758.63p 735.42p 753.77p 1404861
04/07/2016 763.89p 764.82p 747.69p 751.74p 1005032
01/07/2016 765.92p 776.04p 756.20p 762.68p 2228795
30/06/2016 745.26p 765.92p 738.74p 765.92p 2140656
29/06/2016 712.86p 745.26p 708.81p 745.26p 2362691
28/06/2016 699.09p 710.83p 693.82p 708.40p 1496688
27/06/2016 687.75p 704.76p 681.27p 685.32p 2521188
24/06/2016 643.60p 705.16p 631.04p 690.18p 2771064
23/06/2016 697.06p 703.90p 688.33p 700.30p 974741
22/06/2016 686.53p 698.68p 679.65p 692.61p 895791
21/06/2016 682.08p 686.94p 676.00p 686.13p 996882
20/06/2016 661.82p 686.13p 660.20p 678.84p 1155493
17/06/2016 654.13p 657.77p 639.22p 652.51p 1937762
16/06/2016 651.29p 654.94p 644.81p 650.08p 1437255
15/06/2016 655.34p 662.46p 651.70p 651.70p 826093
14/06/2016 678.84p 678.84p 653.72p 653.72p 918550
13/06/2016 665.06p 677.22p 662.63p 669.52p 969174
10/06/2016 680.86p 681.93p 666.28p 667.49p 695853
09/06/2016 682.48p 687.75p 678.43p 679.65p 880045
08/06/2016 686.13p 692.20p 680.05p 682.48p 1056694
07/06/2016 699.90p 700.69p 687.75p 689.37p 871652
06/06/2016 686.53p 699.90p 684.10p 693.82p 917505
03/06/2016 684.91p 689.57p 682.48p 688.96p 1879515
02/06/2016 693.01p 695.85p 682.08p 682.08p 1064968
01/06/2016 700.71p 704.35p 690.58p 693.42p 956778
31/05/2016 708.81p 710.83p 698.75p 699.09p 1025166
27/05/2016 697.06p 704.35p 692.53p 704.35p 826254
26/05/2016 674.38p 699.62p 674.38p 696.66p 1482904
25/05/2016 684.51p 714.88p 684.51p 691.80p 2094258
24/05/2016 669.11p 683.70p 667.09p 681.67p 1606816
23/05/2016 660.61p 668.30p 654.72p 667.90p 1222180
20/05/2016 650.48p 659.80p 644.81p 658.58p 655494
19/05/2016 655.34p 655.34p 641.57p 645.22p 743801
18/05/2016 657.37p 658.58p 648.05p 655.75p 1001776
17/05/2016 648.46p 660.20p 644.33p 656.15p 987255
16/05/2016 652.51p 653.32p 644.00p 648.46p 539340
13/05/2016 654.94p 656.36p 648.46p 652.51p 1017179
12/05/2016 641.17p 658.70p 641.17p 654.94p 1153176
11/05/2016 653.32p 653.32p 641.17p 643.19p 956573
10/05/2016 658.99p 662.63p 652.91p 656.15p 715114
09/05/2016 648.05p 655.88p 647.24p 652.51p 805724
06/05/2016 653.72p 662.63p 642.59p 648.86p 1116390
05/05/2016 660.20p 667.09p 653.72p 654.53p 865661
04/05/2016 661.82p 665.09p 652.10p 661.42p 896191
03/05/2016 662.63p 666.68p 658.47p 663.44p 883925
29/04/2016 656.56p 661.42p 652.10p 657.77p 968014
28/04/2016 659.80p 661.01p 648.46p 657.77p 1024028
27/04/2016 648.86p 659.39p 647.24p 657.77p 1045689
26/04/2016 648.46p 652.10p 646.43p 649.27p 917617
25/04/2016 641.17p 649.67p 633.07p 644.81p 714809
22/04/2016 640.76p 644.41p 637.12p 638.74p 540096
21/04/2016 652.91p 655.77p 635.09p 642.79p 1041635
20/04/2016 658.58p 658.58p 649.27p 654.94p 1005485
19/04/2016 665.47p 669.52p 655.34p 658.18p 895124
18/04/2016 660.61p 667.90p 660.49p 664.66p 775744
15/04/2016 664.66p 670.74p 660.61p 665.87p 765870
14/04/2016 661.42p 666.68p 654.94p 661.42p 625084
13/04/2016 665.47p 670.22p 655.75p 657.37p 973772
12/04/2016 665.47p 665.47p 656.96p 662.23p 545400
11/04/2016 666.28p 669.52p 660.24p 664.66p 646404
08/04/2016 658.58p 667.52p 648.46p 664.66p 783147
07/04/2016 652.10p 663.04p 649.67p 657.37p 931193
06/04/2016 640.36p 650.48p 630.23p 650.48p 992694
05/04/2016 644.81p 645.22p 635.90p 637.93p 1011196
04/04/2016 647.24p 653.72p 643.60p 644.41p 879476
01/04/2016 650.89p 650.89p 641.98p 645.62p 1207775
31/03/2016 666.68p 666.68p 654.53p 656.96p 729313
30/03/2016 671.14p 674.79p 658.18p 667.09p 953993
29/03/2016 661.82p 669.11p 656.96p 667.09p 901025
24/03/2016 653.72p 662.23p 651.29p 656.96p 857159
23/03/2016 656.56p 660.61p 650.48p 656.96p 689736
22/03/2016 665.87p 668.53p 652.51p 655.34p 1457272
21/03/2016 660.61p 673.32p 648.86p 667.49p 1256591
18/03/2016 657.77p 662.63p 656.56p 661.01p 1519846
17/03/2016 646.43p 657.77p 644.41p 654.94p 969313
16/03/2016 645.62p 649.27p 640.76p 643.60p 1284920
15/03/2016 641.57p 646.22p 641.17p 644.00p 1064004
14/03/2016 641.98p 646.84p 636.15p 642.38p 988479
11/03/2016 631.04p 641.57p 629.02p 638.74p 1745332
10/03/2016 635.50p 637.52p 622.54p 622.94p 2063474
09/03/2016 626.99p 643.54p 617.68p 631.45p 1713774

*Close Price adjusted for both dividends and splits