Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/09/2014 1,206.98p 1,206.98p 1,187.55p 1,189.79p 314267
16/09/2014 1,196.52p 1,209.22p 1,195.02p 1,200.25p 486564
15/09/2014 1,203.24p 1,212.96p 1,188.30p 1,197.26p 427458
12/09/2014 1,209.22p 1,221.18p 1,206.98p 1,212.96p 422243
11/09/2014 1,217.44p 1,217.65p 1,204.74p 1,211.46p 408142
10/09/2014 1,201.00p 1,214.45p 1,195.25p 1,212.21p 411321
09/09/2014 1,213.71p 1,213.71p 1,195.02p 1,201.75p 417485
08/09/2014 1,233.14p 1,233.14p 1,209.97p 1,218.94p 297538
05/09/2014 1,232.39p 1,236.87p 1,224.54p 1,230.89p 304568
04/09/2014 1,224.92p 1,236.87p 1,224.92p 1,235.38p 412362
03/09/2014 1,217.44p 1,233.14p 1,217.44p 1,226.41p 403591
02/09/2014 1,208.47p 1,220.43p 1,208.47p 1,217.44p 404280
01/09/2014 1,212.96p 1,217.44p 1,207.73p 1,212.96p 245835
29/08/2014 1,204.74p 1,215.95p 1,197.26p 1,215.95p 477144
28/08/2014 1,210.72p 1,216.70p 1,202.50p 1,205.48p 401011
27/08/2014 1,219.68p 1,223.14p 1,206.98p 1,210.72p 522216
26/08/2014 1,224.92p 1,232.57p 1,214.45p 1,227.91p 452455
22/08/2014 1,221.93p 1,221.93p 1,207.73p 1,212.96p 249045
21/08/2014 1,212.96p 1,223.42p 1,202.59p 1,218.94p 360173
20/08/2014 1,203.24p 1,210.72p 1,198.15p 1,209.97p 244184
19/08/2014 1,195.77p 1,208.47p 1,187.55p 1,201.00p 499066
18/08/2014 1,195.02p 1,201.00p 1,184.55p 1,190.54p 245438
15/08/2014 1,189.79p 1,199.51p 1,186.80p 1,189.79p 415675
14/08/2014 1,172.60p 1,190.54p 1,169.61p 1,189.79p 477479
13/08/2014 1,189.79p 1,192.78p 1,170.63p 1,174.84p 500283
12/08/2014 1,177.83p 1,180.82p 1,166.62p 1,179.33p 296369
11/08/2014 1,178.58p 1,182.77p 1,170.36p 1,174.10p 357585
08/08/2014 1,167.37p 1,178.58p 1,164.38p 1,174.84p 658699
07/08/2014 1,174.84p 1,182.32p 1,166.95p 1,176.34p 439320
06/08/2014 1,177.83p 1,210.72p 1,167.37p 1,174.10p 532135
05/08/2014 1,199.51p 1,218.19p 1,196.52p 1,210.72p 513927
04/08/2014 1,200.25p 1,209.22p 1,187.55p 1,199.51p 600577
01/08/2014 1,215.20p 1,218.19p 1,198.01p 1,198.76p 616942
31/07/2014 1,222.67p 1,225.66p 1,214.45p 1,218.19p 503360
30/07/2014 1,215.95p 1,224.17p 1,214.45p 1,218.94p 643187
29/07/2014 1,213.71p 1,218.94p 1,210.04p 1,214.45p 344014
28/07/2014 1,210.72p 1,212.96p 1,201.75p 1,212.21p 314258
25/07/2014 1,211.46p 1,213.71p 1,201.00p 1,206.23p 360540
24/07/2014 1,206.23p 1,209.97p 1,196.52p 1,209.97p 363669
23/07/2014 1,195.77p 1,207.73p 1,192.11p 1,203.99p 464621
22/07/2014 1,203.99p 1,205.48p 1,194.27p 1,196.52p 401783
21/07/2014 1,195.77p 1,198.76p 1,189.49p 1,198.01p 415674
18/07/2014 1,180.82p 1,194.27p 1,172.60p 1,194.27p 316301
17/07/2014 1,187.55p 1,189.04p 1,174.10p 1,181.57p 386648
16/07/2014 1,186.05p 1,195.77p 1,180.82p 1,187.55p 488497
15/07/2014 1,190.54p 1,194.11p 1,179.33p 1,180.82p 405462
14/07/2014 1,195.02p 1,201.45p 1,185.31p 1,188.30p 324546
11/07/2014 1,198.76p 1,201.75p 1,187.52p 1,193.53p 314503
10/07/2014 1,194.27p 1,200.25p 1,188.30p 1,189.04p 630074
09/07/2014 1,214.45p 1,215.37p 1,184.95p 1,194.27p 791760
08/07/2014 1,214.45p 1,215.95p 1,202.50p 1,209.97p 578653
07/07/2014 1,210.72p 1,215.95p 1,204.74p 1,210.72p 396176
04/07/2014 1,209.22p 1,211.46p 1,200.25p 1,210.72p 342874
03/07/2014 1,193.53p 1,207.73p 1,188.00p 1,205.48p 591309
02/07/2014 1,201.75p 1,204.57p 1,192.78p 1,192.78p 321514
01/07/2014 1,177.83p 1,201.75p 1,171.11p 1,200.25p 459976
30/06/2014 1,168.86p 1,179.18p 1,168.86p 1,173.35p 390097
27/06/2014 1,165.87p 1,171.11p 1,159.15p 1,169.61p 225560
26/06/2014 1,156.16p 1,165.87p 1,149.36p 1,164.38p 471781
25/06/2014 1,151.68p 1,156.16p 1,140.46p 1,151.68p 420151
24/06/2014 1,161.39p 1,164.38p 1,147.19p 1,156.16p 380592
23/06/2014 1,162.89p 1,166.62p 1,155.41p 1,159.90p 262748
20/06/2014 1,148.69p 1,168.86p 1,142.71p 1,162.89p 608998
19/06/2014 1,155.41p 1,155.41p 1,144.95p 1,150.18p 341119
18/06/2014 1,136.73p 1,147.19p 1,127.76p 1,144.95p 353763
17/06/2014 1,150.18p 1,151.68p 1,124.77p 1,132.99p 733344
16/06/2014 1,144.20p 1,150.55p 1,122.53p 1,144.95p 695643
13/06/2014 1,163.63p 1,164.38p 1,138.22p 1,143.45p 501399
12/06/2014 1,164.38p 1,172.60p 1,157.65p 1,160.64p 228178
11/06/2014 1,171.11p 1,174.10p 1,154.87p 1,165.13p 298997
10/06/2014 1,169.61p 1,176.34p 1,157.65p 1,171.11p 318900
09/06/2014 1,175.59p 1,177.83p 1,162.89p 1,165.87p 252005
06/06/2014 1,168.86p 1,171.11p 1,158.40p 1,171.11p 363382
05/06/2014 1,153.92p 1,171.85p 1,153.52p 1,159.15p 682834
04/06/2014 1,135.98p 1,152.42p 1,132.99p 1,150.93p 521996
03/06/2014 1,173.35p 1,173.35p 1,119.54p 1,135.98p 965966
02/06/2014 1,172.60p 1,181.85p 1,168.86p 1,171.11p 588841
30/05/2014 1,165.87p 1,176.34p 1,164.38p 1,171.85p 810076
29/05/2014 1,171.11p 1,177.83p 1,165.70p 1,168.12p 402933
28/05/2014 1,160.64p 1,172.60p 1,152.42p 1,172.60p 298278
27/05/2014 1,156.91p 1,167.37p 1,151.68p 1,159.15p 316778
23/05/2014 1,161.39p 1,161.39p 1,147.19p 1,159.15p 286742
22/05/2014 1,150.18p 1,167.37p 1,143.44p 1,159.15p 518064
21/05/2014 1,150.93p 1,162.89p 1,142.71p 1,150.93p 483113
20/05/2014 1,159.90p 1,161.39p 1,145.16p 1,148.69p 349395
19/05/2014 1,135.23p 1,155.41p 1,135.23p 1,153.92p 576663
16/05/2014 1,129.25p 1,140.46p 1,120.94p 1,132.24p 445198
15/05/2014 1,134.49p 1,143.45p 1,128.51p 1,132.99p 409185
14/05/2014 1,127.76p 1,135.23p 1,126.26p 1,132.24p 208835
13/05/2014 1,130.75p 1,135.98p 1,119.54p 1,129.25p 265491
12/05/2014 1,130.00p 1,138.22p 1,123.28p 1,127.01p 277674
09/05/2014 1,130.75p 1,132.71p 1,119.54p 1,125.52p 341690
08/05/2014 1,130.00p 1,135.98p 1,124.77p 1,130.00p 268606
07/05/2014 1,130.75p 1,135.23p 1,119.54p 1,126.26p 488785
06/05/2014 1,134.49p 1,143.03p 1,125.52p 1,129.25p 319634
02/05/2014 1,128.51p 1,145.04p 1,128.51p 1,135.23p 323248
01/05/2014 1,137.48p 1,150.93p 1,128.51p 1,129.25p 200642
30/04/2014 1,127.01p 1,136.13p 1,122.53p 1,132.24p 492666
29/04/2014 1,119.54p 1,132.99p 1,113.56p 1,130.00p 324464
28/04/2014 1,112.07p 1,116.55p 1,098.61p 1,113.56p 379742
25/04/2014 1,111.32p 1,115.05p 1,100.85p 1,106.09p 337852
24/04/2014 1,116.55p 1,121.03p 1,103.84p 1,112.81p 258071
23/04/2014 1,115.80p 1,117.30p 1,104.59p 1,110.57p 415631
22/04/2014 1,110.57p 1,120.29p 1,110.57p 1,118.79p 278871
17/04/2014 1,103.84p 1,115.05p 1,099.36p 1,112.07p 264507
16/04/2014 1,103.10p 1,112.81p 1,094.13p 1,109.08p 549332
15/04/2014 1,091.89p 1,104.59p 1,088.90p 1,101.60p 545154
14/04/2014 1,078.43p 1,092.63p 1,077.69p 1,089.64p 639305
11/04/2014 1,085.91p 1,094.88p 1,079.18p 1,088.15p 430428
10/04/2014 1,094.88p 1,097.87p 1,085.16p 1,094.88p 513398
09/04/2014 1,081.42p 1,087.40p 1,076.19p 1,087.40p 336458
08/04/2014 1,089.64p 1,094.13p 1,070.96p 1,079.18p 704525
07/04/2014 1,085.91p 1,098.61p 1,082.07p 1,091.14p 346168
04/04/2014 1,083.67p 1,103.10p 1,081.42p 1,088.15p 604056
03/04/2014 1,097.87p 1,106.09p 1,073.95p 1,081.42p 645406
02/04/2014 1,103.84p 1,109.08p 1,094.31p 1,099.36p 477688
01/04/2014 1,109.08p 1,110.57p 1,098.61p 1,106.83p 464820
31/03/2014 1,118.79p 1,124.02p 1,106.09p 1,109.82p 443827
28/03/2014 1,113.56p 1,125.52p 1,109.82p 1,118.04p 302729
27/03/2014 1,117.30p 1,123.83p 1,100.29p 1,109.82p 395187
26/03/2014 1,121.03p 1,128.51p 1,118.79p 1,121.03p 446806
25/03/2014 1,130.00p 1,147.19p 1,120.29p 1,121.03p 1352677
24/03/2014 1,114.31p 1,132.24p 1,113.56p 1,130.00p 448397
21/03/2014 1,137.48p 1,140.40p 1,123.28p 1,127.01p 935737
20/03/2014 1,144.95p 1,149.43p 1,132.99p 1,137.48p 655912
19/03/2014 1,155.41p 1,158.40p 1,145.70p 1,148.69p 660563
18/03/2014 1,153.17p 1,158.40p 1,135.90p 1,155.41p 512113
17/03/2014 1,146.44p 1,166.62p 1,141.75p 1,154.66p 714148
14/03/2014 1,147.19p 1,156.16p 1,135.23p 1,144.20p 556292
13/03/2014 1,156.91p 1,161.39p 1,142.71p 1,153.17p 814727
12/03/2014 1,150.93p 1,173.35p 1,149.43p 1,150.18p 1031678
11/03/2014 1,131.50p 1,160.64p 1,126.26p 1,153.92p 1197886
10/03/2014 1,113.56p 1,141.21p 1,100.85p 1,124.02p 884221
07/03/2014 1,102.35p 1,105.74p 1,093.38p 1,100.11p 690489
06/03/2014 1,110.57p 1,112.81p 1,097.87p 1,099.36p 567662
05/03/2014 1,118.79p 1,135.98p 1,109.08p 1,109.08p 791475
04/03/2014 1,104.59p 1,111.32p 1,096.37p 1,109.08p 509878
03/03/2014 1,100.85p 1,110.57p 1,091.04p 1,096.37p 482422
28/02/2014 1,103.10p 1,115.97p 1,099.52p 1,110.57p 522921
27/02/2014 1,089.64p 1,106.09p 1,085.91p 1,105.34p 513056
26/02/2014 1,097.87p 1,097.87p 1,079.18p 1,088.90p 592074
25/02/2014 1,079.93p 1,094.88p 1,079.02p 1,094.88p 896446
24/02/2014 1,076.94p 1,084.41p 1,068.72p 1,084.41p 539055
21/02/2014 1,072.46p 1,078.22p 1,070.21p 1,073.95p 786112
20/02/2014 1,061.99p 1,074.70p 1,059.75p 1,070.21p 643045
19/02/2014 1,059.75p 1,070.21p 1,056.01p 1,063.49p 430430
18/02/2014 1,044.80p 1,067.97p 1,042.56p 1,061.25p 922376
17/02/2014 1,043.31p 1,050.78p 1,038.08p 1,048.54p 575659
14/02/2014 1,032.10p 1,047.87p 1,024.62p 1,044.80p 618266
13/02/2014 1,027.61p 1,031.35p 1,019.39p 1,027.61p 298907
12/02/2014 1,033.59p 1,035.83p 1,024.62p 1,029.86p 378804
11/02/2014 1,023.88p 1,037.60p 1,017.90p 1,033.59p 751994
10/02/2014 1,020.14p 1,029.86p 1,017.90p 1,022.38p 388600
07/02/2014 1,025.37p 1,029.86p 1,020.14p 1,020.89p 425553
06/02/2014 1,023.13p 1,028.36p 1,017.15p 1,025.37p 555431
05/02/2014 1,018.65p 1,021.64p 1,014.91p 1,017.15p 451404
04/02/2014 1,036.58p 1,046.30p 1,015.66p 1,015.66p 523244
03/02/2014 1,027.61p 1,038.82p 1,020.89p 1,023.13p 486153
31/01/2014 1,023.88p 1,032.85p 1,014.65p 1,028.36p 620199
30/01/2014 1,015.66p 1,024.62p 1,010.42p 1,023.88p 451171
29/01/2014 1,039.57p 1,044.06p 1,009.68p 1,014.16p 625992
28/01/2014 1,023.13p 1,048.87p 1,013.41p 1,044.06p 593982
27/01/2014 993.98p 1,022.38p 989.50p 1,013.41p 1044972
24/01/2014 1,024.62p 1,034.34p 1,015.66p 1,015.66p 630623
23/01/2014 1,027.61p 1,035.09p 1,020.14p 1,022.38p 636293
22/01/2014 1,023.88p 1,033.59p 1,019.39p 1,024.62p 554441
21/01/2014 1,026.87p 1,036.58p 1,022.60p 1,023.13p 767165
20/01/2014 1,020.89p 1,036.58p 1,014.16p 1,027.61p 448388
17/01/2014 1,026.12p 1,035.72p 1,012.67p 1,020.14p 413315
16/01/2014 1,012.67p 1,032.85p 1,008.03p 1,024.62p 730877
15/01/2014 1,015.66p 1,015.66p 993.24p 1,011.92p 490671
14/01/2014 990.99p 1,011.92p 988.75p 1,008.18p 567229
13/01/2014 993.24p 998.65p 988.00p 997.72p 387281
10/01/2014 979.78p 996.23p 978.81p 990.99p 420242
09/01/2014 976.79p 991.74p 962.59p 983.52p 633100
08/01/2014 990.99p 991.74p 979.04p 984.27p 395450
07/01/2014 988.00p 998.47p 982.03p 991.74p 589814
06/01/2014 992.49p 999.21p 979.41p 992.49p 421580
03/01/2014 976.05p 995.48p 976.05p 990.25p 370288
02/01/2014 988.00p 988.00p 961.85p 979.78p 405945
31/12/2013 992.49p 992.49p 981.28p 984.27p 114744
30/12/2013 984.27p 993.98p 978.29p 985.01p 235385
27/12/2013 977.54p 989.50p 974.55p 983.52p 683224
24/12/2013 965.58p 973.06p 965.58p 973.06p 168181
23/12/2013 970.81p 973.06p 962.59p 970.81p 326726
20/12/2013 966.33p 979.04p 962.59p 962.59p 793000
19/12/2013 967.08p 968.57p 955.87p 967.83p 507491
18/12/2013 964.09p 968.57p 956.62p 957.36p 361240
17/12/2013 964.09p 968.57p 958.11p 962.59p 550747
16/12/2013 964.09p 983.52p 962.59p 964.84p 465250
13/12/2013 958.11p 964.09p 955.87p 962.59p 462202
12/12/2013 958.86p 961.10p 951.38p 958.86p 615608
11/12/2013 955.12p 958.86p 942.42p 955.87p 425985
10/12/2013 952.13p 961.85p 948.66p 952.88p 349476
09/12/2013 954.37p 961.10p 949.14p 953.63p 474280
06/12/2013 968.57p 972.97p 947.65p 958.11p 724884
05/12/2013 944.66p 955.39p 941.67p 947.65p 436870
04/12/2013 946.15p 948.60p 940.68p 943.91p 327587
03/12/2013 954.37p 957.36p 942.92p 943.16p 494524
02/12/2013 960.35p 966.79p 955.12p 955.87p 382728

*Close Price adjusted for both dividends and splits