Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/11/2013 961.10p 972.31p 961.10p 964.09p 711054
28/11/2013 964.09p 974.64p 953.63p 962.59p 585454
27/11/2013 948.39p 958.11p 945.40p 953.63p 464911
26/11/2013 951.38p 955.27p 943.16p 945.40p 372271
25/11/2013 958.86p 961.85p 950.64p 951.38p 438696
22/11/2013 967.08p 976.79p 949.89p 953.63p 1511853
21/11/2013 967.83p 974.55p 961.10p 969.32p 510834
20/11/2013 965.58p 974.55p 958.86p 969.32p 1344741
19/11/2013 957.36p 967.08p 949.23p 965.58p 944582
18/11/2013 960.35p 967.08p 955.00p 956.62p 1268147
15/11/2013 966.33p 971.56p 956.62p 959.60p 608330
14/11/2013 965.58p 971.56p 961.10p 968.57p 394710
13/11/2013 964.09p 971.56p 949.85p 964.84p 656278
12/11/2013 967.83p 985.01p 958.86p 964.84p 464195
11/11/2013 973.80p 977.82p 961.10p 970.07p 473392
08/11/2013 971.56p 979.04p 964.84p 970.07p 842498
07/11/2013 985.01p 986.51p 961.10p 964.09p 500990
06/11/2013 996.23p 1,003.85p 979.04p 982.03p 413338
05/11/2013 1,013.41p 1,014.91p 989.50p 993.24p 463516
04/11/2013 1,013.41p 1,023.88p 1,007.44p 1,008.93p 383559
01/11/2013 1,021.64p 1,024.34p 1,011.92p 1,018.65p 374637
31/10/2013 1,027.61p 1,029.86p 1,011.17p 1,017.90p 643733
30/10/2013 1,041.07p 1,042.56p 1,029.11p 1,031.35p 343556
29/10/2013 1,030.60p 1,041.81p 1,026.87p 1,038.08p 418129
28/10/2013 1,046.30p 1,050.41p 1,021.64p 1,029.86p 704280
25/10/2013 1,044.06p 1,046.30p 1,041.07p 1,046.30p 321490
24/10/2013 1,043.31p 1,049.29p 1,040.32p 1,044.80p 411602
23/10/2013 1,041.07p 1,047.79p 1,040.32p 1,044.80p 386346
22/10/2013 1,052.28p 1,053.02p 1,035.83p 1,045.55p 351494
21/10/2013 1,043.31p 1,053.91p 1,041.81p 1,051.53p 330987
18/10/2013 1,042.56p 1,045.10p 1,033.59p 1,041.81p 245967
17/10/2013 1,038.08p 1,039.57p 1,029.11p 1,033.59p 374502
16/10/2013 1,046.30p 1,046.30p 1,020.14p 1,039.57p 498835
15/10/2013 1,038.82p 1,038.82p 1,020.89p 1,035.09p 447821
14/10/2013 1,034.34p 1,050.78p 1,030.60p 1,034.34p 268507
11/10/2013 1,028.36p 1,041.81p 1,016.40p 1,036.58p 284362
10/10/2013 1,022.38p 1,027.61p 1,014.16p 1,026.12p 257760
09/10/2013 1,014.91p 1,025.19p 1,011.92p 1,015.66p 337664
08/10/2013 1,026.12p 1,028.85p 1,015.66p 1,019.39p 249815
07/10/2013 1,031.35p 1,031.35p 1,022.38p 1,028.36p 419945
04/10/2013 1,028.36p 1,033.59p 1,026.87p 1,031.35p 261998
03/10/2013 1,044.06p 1,044.06p 1,032.10p 1,032.10p 600044
02/10/2013 1,036.58p 1,047.05p 1,029.86p 1,038.82p 288078
01/10/2013 1,044.06p 1,047.79p 1,036.58p 1,040.32p 345475
30/09/2013 1,042.56p 1,044.80p 1,026.87p 1,044.80p 464195
27/09/2013 1,053.77p 1,056.76p 1,040.32p 1,040.32p 352765
26/09/2013 1,052.28p 1,052.28p 1,040.32p 1,048.54p 555286
25/09/2013 1,048.54p 1,053.02p 1,037.33p 1,048.54p 349546
24/09/2013 1,044.80p 1,059.00p 1,044.06p 1,047.79p 337950
23/09/2013 1,051.53p 1,051.53p 1,039.57p 1,045.55p 286224
20/09/2013 1,047.79p 1,056.76p 1,047.79p 1,049.29p 845313
19/09/2013 1,067.97p 1,076.94p 1,049.29p 1,051.53p 478057
18/09/2013 1,055.27p 1,059.24p 1,041.07p 1,050.78p 346211
17/09/2013 1,062.74p 1,077.12p 1,053.77p 1,056.01p 512848
16/09/2013 1,053.77p 1,064.98p 1,038.89p 1,064.98p 711760
13/09/2013 1,060.50p 1,085.91p 1,038.82p 1,045.55p 897844
12/09/2013 1,085.16p 1,089.64p 1,079.18p 1,085.91p 372721
11/09/2013 1,081.42p 1,087.40p 1,076.19p 1,087.40p 479244
10/09/2013 1,086.66p 1,086.66p 1,074.70p 1,079.18p 570033
09/09/2013 1,089.64p 1,089.64p 1,072.46p 1,081.42p 395731
06/09/2013 1,072.46p 1,087.40p 1,071.71p 1,087.40p 657345
05/09/2013 1,064.23p 1,076.19p 1,064.23p 1,071.71p 569687
04/09/2013 1,071.71p 1,071.71p 1,053.95p 1,063.49p 405550
03/09/2013 1,071.71p 1,073.20p 1,053.77p 1,061.99p 570830
02/09/2013 1,049.29p 1,061.25p 1,047.05p 1,056.76p 448894
30/08/2013 1,050.03p 1,056.01p 1,038.08p 1,047.05p 657406
29/08/2013 1,040.32p 1,053.77p 1,033.59p 1,052.28p 424823
28/08/2013 1,032.10p 1,040.32p 1,017.90p 1,036.58p 496535
27/08/2013 1,020.89p 1,020.89p 1,012.67p 1,017.90p 319052
23/08/2013 1,014.16p 1,025.37p 1,014.16p 1,020.89p 364100
22/08/2013 1,002.95p 1,018.65p 1,002.95p 1,014.91p 347319
21/08/2013 997.72p 1,010.42p 995.48p 1,003.70p 408576
20/08/2013 991.74p 1,000.71p 983.52p 996.23p 422403
19/08/2013 997.72p 1,005.94p 996.23p 1,000.71p 344155
16/08/2013 993.24p 1,002.95p 987.26p 1,002.20p 466750
15/08/2013 1,005.19p 1,008.93p 981.28p 990.99p 583763
14/08/2013 1,020.14p 1,021.64p 1,002.20p 1,008.93p 584297
13/08/2013 1,020.14p 1,026.87p 1,014.16p 1,018.65p 377620
12/08/2013 1,026.12p 1,026.12p 1,011.35p 1,017.90p 585935
09/08/2013 1,025.37p 1,041.07p 1,021.64p 1,023.88p 558820
08/08/2013 1,022.38p 1,029.68p 1,008.18p 1,024.62p 547269
07/08/2013 1,018.65p 1,043.31p 1,004.45p 1,014.91p 445422
06/08/2013 1,053.77p 1,060.50p 1,036.58p 1,043.31p 601478
05/08/2013 1,035.09p 1,061.33p 1,035.09p 1,053.77p 673212
02/08/2013 1,037.33p 1,044.06p 1,032.10p 1,035.83p 428274
01/08/2013 1,039.57p 1,046.30p 1,030.60p 1,032.10p 315954
31/07/2013 1,033.59p 1,046.30p 1,033.59p 1,039.57p 343961
30/07/2013 1,026.12p 1,038.82p 1,021.53p 1,037.33p 249160
29/07/2013 1,029.86p 1,038.82p 1,017.15p 1,020.89p 226208
26/07/2013 1,029.11p 1,035.83p 1,022.38p 1,026.87p 406351
25/07/2013 1,016.40p 1,035.83p 1,011.17p 1,024.62p 447297
24/07/2013 1,037.33p 1,039.57p 1,029.86p 1,032.85p 440913
23/07/2013 1,034.34p 1,046.30p 1,033.59p 1,033.59p 303772
22/07/2013 1,036.58p 1,041.81p 1,026.87p 1,033.59p 313039
19/07/2013 1,034.34p 1,037.33p 1,031.35p 1,034.34p 207761
18/07/2013 1,022.38p 1,038.08p 1,020.89p 1,034.34p 358327
17/07/2013 1,026.12p 1,028.36p 1,015.66p 1,025.37p 304950
16/07/2013 1,034.34p 1,035.09p 1,023.88p 1,024.62p 377892
15/07/2013 1,031.35p 1,040.32p 1,027.61p 1,031.35p 261361
12/07/2013 1,032.85p 1,037.33p 1,025.37p 1,030.60p 548203
11/07/2013 1,044.06p 1,044.06p 1,029.86p 1,031.35p 292113
10/07/2013 1,030.60p 1,035.09p 1,026.87p 1,032.10p 481920
09/07/2013 1,020.89p 1,035.83p 1,018.65p 1,031.35p 694088
08/07/2013 1,006.69p 1,022.38p 997.72p 1,014.91p 342583
05/07/2013 1,002.20p 1,016.87p 999.96p 1,004.45p 346806
04/07/2013 983.52p 1,001.61p 981.28p 1,000.71p 310198
03/07/2013 982.77p 989.50p 979.78p 982.03p 486549
02/07/2013 978.29p 991.74p 976.05p 988.75p 453896
01/07/2013 964.09p 981.28p 961.85p 976.05p 500558
28/06/2013 953.63p 970.81p 953.63p 963.34p 490401
27/06/2013 946.90p 962.59p 941.67p 954.37p 441672
26/06/2013 947.65p 956.62p 941.67p 943.91p 343098
25/06/2013 948.39p 952.13p 939.43p 945.40p 432000
24/06/2013 946.15p 957.36p 939.43p 943.16p 499501
21/06/2013 955.87p 958.86p 943.16p 944.66p 970099
20/06/2013 961.85p 971.38p 949.89p 952.88p 596794
19/06/2013 961.85p 977.54p 953.63p 970.07p 1135054
18/06/2013 985.01p 990.99p 964.84p 977.54p 935339
17/06/2013 993.98p 1,004.45p 984.27p 985.01p 641973
14/06/2013 1,005.19p 1,011.62p 988.75p 993.24p 552770
13/06/2013 976.05p 1,026.87p 976.05p 1,001.46p 1011068
12/06/2013 979.04p 1,000.71p 979.04p 987.26p 549155
11/06/2013 999.96p 1,002.20p 979.78p 989.50p 491040
10/06/2013 999.96p 1,007.44p 989.50p 1,001.46p 636001
07/06/2013 999.21p 1,026.87p 989.50p 1,005.19p 959911
06/06/2013 1,002.20p 1,004.45p 971.56p 995.48p 589620
05/06/2013 1,015.66p 1,020.14p 994.73p 995.48p 629039
04/06/2013 1,028.36p 1,034.34p 1,015.66p 1,020.14p 435112
03/06/2013 1,017.15p 1,033.59p 1,011.92p 1,023.88p 689795
31/05/2013 1,025.37p 1,048.54p 1,015.75p 1,021.64p 573105
30/05/2013 1,030.60p 1,031.35p 1,017.90p 1,027.61p 365792
29/05/2013 1,046.30p 1,050.03p 1,022.38p 1,028.36p 531551
28/05/2013 1,052.28p 1,061.25p 1,047.79p 1,048.54p 354294
24/05/2013 1,056.01p 1,058.26p 1,044.06p 1,047.79p 348532
23/05/2013 1,026.87p 1,056.76p 1,011.94p 1,052.28p 665329
22/05/2013 1,061.25p 1,067.58p 1,048.54p 1,053.02p 538990
21/05/2013 1,077.69p 1,077.69p 1,050.03p 1,064.23p 579351
20/05/2013 1,061.25p 1,077.69p 1,050.03p 1,075.44p 650516
17/05/2013 1,041.81p 1,054.04p 1,039.57p 1,045.55p 512364
16/05/2013 1,038.82p 1,044.80p 1,031.26p 1,041.81p 739722
15/05/2013 1,030.60p 1,043.31p 1,011.17p 1,040.32p 671661
14/05/2013 1,038.82p 1,062.74p 994.73p 1,038.82p 2136880
13/05/2013 993.98p 997.22p 990.25p 994.73p 348862
10/05/2013 1,014.16p 1,020.14p 984.27p 995.48p 769257
09/05/2013 1,017.15p 1,018.65p 1,004.45p 1,014.91p 434950
08/05/2013 1,012.67p 1,016.40p 1,002.20p 1,011.92p 565309
07/05/2013 1,016.40p 1,021.64p 1,003.70p 1,012.67p 496954
03/05/2013 1,026.87p 1,032.85p 1,022.38p 1,025.37p 397230
02/05/2013 1,015.66p 1,026.87p 1,006.69p 1,024.62p 590259
01/05/2013 1,032.85p 1,033.59p 1,003.70p 1,008.93p 249869
30/04/2013 1,029.86p 1,032.10p 1,014.91p 1,024.62p 723959
29/04/2013 1,024.62p 1,027.61p 1,017.90p 1,025.37p 301633
26/04/2013 1,025.37p 1,031.35p 1,017.68p 1,022.38p 659931
25/04/2013 1,009.68p 1,016.40p 1,006.60p 1,011.92p 653237
24/04/2013 1,001.46p 1,011.92p 1,001.46p 1,010.42p 490095
23/04/2013 988.75p 1,005.19p 987.26p 1,002.20p 391781
22/04/2013 983.52p 990.99p 977.72p 988.75p 259903
19/04/2013 976.79p 985.01p 973.06p 979.78p 405661
18/04/2013 989.50p 989.50p 973.06p 976.79p 647292
17/04/2013 995.48p 1,016.40p 982.77p 988.75p 508139
16/04/2013 976.05p 996.23p 970.07p 990.99p 937844
15/04/2013 982.77p 988.75p 970.81p 977.54p 574504
12/04/2013 982.03p 988.00p 975.30p 979.78p 639370
11/04/2013 989.50p 996.97p 979.04p 981.28p 560028
10/04/2013 981.28p 998.60p 976.05p 990.25p 626674
09/04/2013 970.81p 979.78p 964.09p 976.05p 526482
08/04/2013 959.60p 967.74p 953.18p 964.09p 742935
05/04/2013 972.31p 976.05p 949.14p 956.62p 652309
04/04/2013 976.79p 990.99p 967.08p 967.08p 931065
03/04/2013 949.14p 983.52p 934.19p 972.31p 2431359
02/04/2013 935.69p 943.16p 928.96p 934.19p 825485
28/03/2013 938.68p 957.21p 928.22p 931.21p 901543
27/03/2013 946.90p 946.90p 930.46p 936.44p 481366
26/03/2013 943.91p 951.38p 935.52p 941.67p 728121
25/03/2013 956.62p 958.11p 938.68p 940.17p 833488
22/03/2013 958.86p 964.09p 951.38p 952.88p 952625
21/03/2013 960.35p 967.08p 952.88p 958.86p 866288
20/03/2013 953.63p 960.35p 944.22p 956.62p 684922
19/03/2013 946.90p 958.32p 943.16p 952.88p 2159374
18/03/2013 939.43p 947.60p 935.96p 945.40p 586752
15/03/2013 946.15p 952.45p 935.69p 949.89p 1447812
14/03/2013 958.11p 961.46p 941.67p 943.91p 966479
13/03/2013 965.58p 966.33p 950.64p 956.62p 625037
12/03/2013 972.31p 979.04p 959.04p 964.09p 1251362
11/03/2013 979.78p 980.26p 970.81p 976.05p 636190
08/03/2013 986.51p 986.51p 967.35p 971.56p 748962
07/03/2013 992.49p 997.12p 981.28p 982.03p 435900
06/03/2013 993.98p 1,000.71p 984.27p 988.00p 673200
05/03/2013 993.24p 1,001.46p 990.75p 991.74p 450990
04/03/2013 981.28p 989.50p 979.04p 988.75p 494676
01/03/2013 981.28p 987.26p 964.84p 981.28p 606794
28/02/2013 978.29p 982.03p 971.56p 979.04p 410215
27/02/2013 970.81p 973.90p 961.61p 973.80p 540338
26/02/2013 965.58p 976.05p 964.84p 971.56p 483650
25/02/2013 992.49p 997.26p 967.83p 976.05p 988840
22/02/2013 982.03p 993.98p 977.54p 990.99p 524010
21/02/2013 976.05p 982.03p 967.08p 977.54p 667138
20/02/2013 978.29p 983.52p 976.78p 982.03p 446116
19/02/2013 972.31p 981.58p 967.83p 979.04p 673849
18/02/2013 970.81p 976.05p 964.09p 971.56p 901349

*Close Price adjusted for both dividends and splits