Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/02/2013 976.05p 979.04p 964.84p 968.57p 845170
14/02/2013 977.54p 1,010.42p 971.56p 979.04p 1713698
13/02/2013 997.72p 1,014.16p 995.60p 1,010.42p 772700
12/02/2013 1,014.16p 1,016.40p 1,007.44p 1,014.16p 461048
11/02/2013 1,013.41p 1,022.97p 1,005.94p 1,013.41p 271904
08/02/2013 1,016.40p 1,024.07p 1,008.93p 1,013.41p 655648
07/02/2013 1,023.88p 1,030.60p 1,014.91p 1,017.90p 590962
06/02/2013 1,024.62p 1,030.60p 1,020.89p 1,025.37p 646079
05/02/2013 1,017.15p 1,028.36p 1,013.41p 1,025.37p 644144
04/02/2013 1,029.11p 1,033.83p 1,015.66p 1,017.90p 699180
01/02/2013 1,011.92p 1,032.10p 1,011.92p 1,028.36p 867172
31/01/2013 1,031.35p 1,033.59p 1,008.93p 1,010.42p 987908
30/01/2013 1,041.07p 1,050.78p 1,028.15p 1,033.59p 1459082
29/01/2013 1,053.77p 1,065.73p 1,045.55p 1,050.03p 1401495
28/01/2013 1,048.54p 1,054.52p 1,040.32p 1,050.03p 723448
25/01/2013 1,043.31p 1,051.35p 1,037.33p 1,048.54p 1334472
24/01/2013 1,016.40p 1,046.45p 1,008.93p 1,043.31p 1651391
23/01/2013 1,004.45p 1,014.16p 995.48p 1,008.93p 774417
22/01/2013 1,010.42p 1,011.17p 988.00p 1,004.45p 1001371
21/01/2013 993.24p 1,011.17p 989.50p 1,008.93p 932260
18/01/2013 988.00p 1,000.05p 983.52p 990.25p 723180
17/01/2013 977.54p 986.51p 970.07p 983.52p 665304
16/01/2013 975.30p 980.80p 973.06p 978.29p 618133
15/01/2013 971.56p 977.54p 964.09p 975.30p 692225
14/01/2013 974.55p 984.27p 970.07p 972.31p 795778
11/01/2013 959.60p 972.31p 955.75p 970.07p 994773
10/01/2013 967.08p 984.27p 958.86p 958.86p 1006159
09/01/2013 964.84p 964.84p 953.63p 959.60p 573038
08/01/2013 961.85p 968.84p 960.35p 960.35p 727029
07/01/2013 971.56p 975.30p 961.10p 963.34p 698679
04/01/2013 958.86p 979.78p 955.78p 973.80p 978752
03/01/2013 953.63p 961.85p 943.16p 957.36p 781495
02/01/2013 947.65p 958.35p 940.92p 950.64p 677372
31/12/2012 937.18p 944.19p 928.22p 934.19p 126178
28/12/2012 945.40p 946.53p 934.19p 939.43p 476663
27/12/2012 949.89p 958.11p 939.43p 941.67p 375507
24/12/2012 952.13p 966.33p 941.67p 944.66p 893538
21/12/2012 942.42p 973.80p 940.17p 947.65p 7556256
20/12/2012 949.14p 953.63p 938.68p 950.64p 1393305
19/12/2012 954.37p 956.82p 946.15p 949.14p 774733
18/12/2012 938.68p 954.37p 937.18p 949.89p 1070521
17/12/2012 935.69p 945.40p 928.22p 934.94p 814828
14/12/2012 932.70p 940.17p 926.72p 933.45p 961675
13/12/2012 931.95p 931.95p 918.50p 927.47p 829610
12/12/2012 929.71p 935.69p 921.49p 926.72p 1280119
11/12/2012 913.27p 926.72p 908.78p 922.98p 1458692
10/12/2012 902.06p 911.07p 901.31p 907.29p 1065528
07/12/2012 902.06p 907.30p 893.74p 902.81p 920074
06/12/2012 923.73p 924.48p 895.33p 898.32p 1983855
05/12/2012 932.70p 932.70p 922.16p 925.23p 913954
04/12/2012 930.46p 938.68p 926.40p 928.96p 682273
03/12/2012 932.70p 942.10p 925.64p 930.46p 1036996
30/11/2012 949.14p 949.14p 924.98p 925.23p 1572532
29/11/2012 902.81p 941.67p 899.48p 933.45p 2055779
28/11/2012 905.80p 905.80p 892.34p 894.58p 789101
27/11/2012 907.29p 911.77p 901.31p 903.55p 1033305
26/11/2012 905.80p 911.77p 902.53p 907.29p 892316
23/11/2012 911.03p 911.03p 892.34p 904.30p 792025
22/11/2012 902.06p 909.53p 897.57p 907.29p 673264
21/11/2012 902.06p 916.93p 901.61p 902.06p 1217128
20/11/2012 891.60p 905.05p 887.73p 902.81p 1558969
19/11/2012 901.31p 912.29p 880.38p 893.84p 2093234
16/11/2012 935.69p 939.10p 889.35p 896.08p 2834940
15/11/2012 994.73p 1,002.95p 903.55p 939.43p 4654448
14/11/2012 1,002.20p 1,006.69p 991.74p 1,001.46p 948603
13/11/2012 993.98p 997.84p 979.04p 994.73p 1061513
12/11/2012 1,001.46p 1,007.67p 996.23p 996.23p 1059408
09/11/2012 1,022.38p 1,023.13p 998.47p 1,000.71p 1223427
08/11/2012 1,041.07p 1,041.81p 1,009.68p 1,012.67p 1475668
07/11/2012 1,044.06p 1,059.75p 1,031.35p 1,035.09p 1202180
06/11/2012 1,052.28p 1,067.22p 1,050.60p 1,066.48p 651352
05/11/2012 1,045.55p 1,057.51p 1,041.07p 1,051.53p 660311
02/11/2012 1,070.21p 1,072.46p 1,047.05p 1,047.79p 939775
01/11/2012 1,072.46p 1,076.94p 1,069.47p 1,072.46p 387758
31/10/2012 1,085.16p 1,088.15p 1,071.71p 1,071.71p 477116
30/10/2012 1,084.41p 1,094.88p 1,080.68p 1,082.92p 304106
29/10/2012 1,092.63p 1,092.63p 1,079.18p 1,087.40p 262083
26/10/2012 1,089.64p 1,096.37p 1,078.43p 1,091.14p 352006
25/10/2012 1,089.64p 1,096.37p 1,088.15p 1,094.88p 351328
24/10/2012 1,090.39p 1,094.13p 1,088.15p 1,091.14p 519345
23/10/2012 1,091.89p 1,095.82p 1,086.66p 1,089.64p 925458
22/10/2012 1,095.62p 1,096.37p 1,083.67p 1,089.64p 489658
19/10/2012 1,088.90p 1,101.11p 1,084.41p 1,097.87p 869696
18/10/2012 1,083.67p 1,090.50p 1,074.70p 1,090.39p 509657
17/10/2012 1,073.20p 1,091.89p 1,070.96p 1,080.68p 703191
16/10/2012 1,082.92p 1,083.67p 1,069.47p 1,071.71p 818974
15/10/2012 1,074.70p 1,087.40p 1,074.70p 1,078.43p 288481
12/10/2012 1,070.96p 1,080.86p 1,068.72p 1,076.94p 346498
11/10/2012 1,067.97p 1,077.69p 1,061.78p 1,073.20p 551356
10/10/2012 1,082.92p 1,084.47p 1,062.74p 1,068.72p 695545
09/10/2012 1,096.37p 1,098.72p 1,080.58p 1,082.92p 410624
08/10/2012 1,091.14p 1,100.07p 1,090.77p 1,096.37p 367106
05/10/2012 1,094.88p 1,097.87p 1,082.92p 1,092.63p 456681
04/10/2012 1,091.14p 1,098.33p 1,084.20p 1,094.88p 567342
03/10/2012 1,080.68p 1,088.15p 1,077.69p 1,086.66p 479164
02/10/2012 1,099.36p 1,106.09p 1,083.67p 1,084.41p 1120925
01/10/2012 1,077.69p 1,101.60p 1,076.94p 1,097.87p 464596
28/09/2012 1,079.18p 1,097.55p 1,076.19p 1,079.93p 876533
27/09/2012 1,086.66p 1,093.38p 1,065.73p 1,073.95p 846989
26/09/2012 1,112.07p 1,120.29p 1,083.67p 1,088.90p 818860
25/09/2012 1,115.80p 1,121.03p 1,105.34p 1,120.29p 371309
24/09/2012 1,113.56p 1,120.29p 1,109.08p 1,116.55p 468213
21/09/2012 1,114.31p 1,116.55p 1,106.09p 1,115.05p 931801
20/09/2012 1,108.33p 1,118.79p 1,103.10p 1,108.33p 506882
19/09/2012 1,104.59p 1,114.31p 1,103.10p 1,113.56p 891961
18/09/2012 1,096.37p 1,108.33p 1,091.14p 1,105.34p 689393
17/09/2012 1,091.14p 1,103.05p 1,088.27p 1,097.12p 311716
14/09/2012 1,094.13p 1,103.10p 1,083.67p 1,092.63p 723302
13/09/2012 1,091.14p 1,097.12p 1,085.16p 1,090.39p 497164
12/09/2012 1,088.15p 1,097.71p 1,085.91p 1,090.39p 357641
11/09/2012 1,099.36p 1,104.59p 1,086.66p 1,087.40p 591114
10/09/2012 1,111.32p 1,111.32p 1,096.37p 1,098.61p 380417
07/09/2012 1,107.58p 1,111.32p 1,098.61p 1,109.08p 543025
06/09/2012 1,106.09p 1,109.08p 1,098.61p 1,109.08p 499554
05/09/2012 1,100.85p 1,108.33p 1,098.25p 1,101.60p 475652
04/09/2012 1,100.11p 1,111.32p 1,098.61p 1,098.61p 549378
03/09/2012 1,103.84p 1,110.54p 1,095.09p 1,100.11p 545022
31/08/2012 1,112.07p 1,113.56p 1,097.87p 1,100.85p 712155
30/08/2012 1,106.09p 1,138.04p 1,105.70p 1,112.07p 955869
29/08/2012 1,103.84p 1,110.57p 1,102.35p 1,103.84p 712768
28/08/2012 1,109.82p 1,112.60p 1,102.35p 1,103.84p 666503
24/08/2012 1,104.59p 1,109.82p 1,099.78p 1,104.59p 477897
23/08/2012 1,109.08p 1,109.08p 1,101.60p 1,104.59p 644162
22/08/2012 1,104.59p 1,109.82p 1,100.18p 1,100.85p 440407
21/08/2012 1,110.57p 1,116.55p 1,103.10p 1,106.09p 568136
20/08/2012 1,115.80p 1,120.31p 1,103.84p 1,108.33p 1037932
17/08/2012 1,099.36p 1,125.52p 1,096.80p 1,116.55p 1455798
16/08/2012 1,144.95p 1,144.95p 1,115.80p 1,120.29p 987685
15/08/2012 1,142.71p 1,147.94p 1,130.00p 1,141.96p 671333
14/08/2012 1,101.60p 1,159.10p 1,100.56p 1,145.70p 2003820
13/08/2012 1,094.88p 1,099.36p 1,092.63p 1,099.36p 533256
10/08/2012 1,100.11p 1,105.20p 1,090.39p 1,097.87p 784205
09/08/2012 1,097.12p 1,100.85p 1,083.67p 1,098.61p 838252
08/08/2012 1,105.34p 1,112.07p 1,090.39p 1,091.14p 1050064
07/08/2012 1,131.50p 1,139.72p 1,123.28p 1,126.26p 790666
06/08/2012 1,144.95p 1,145.70p 1,129.25p 1,131.50p 539210
03/08/2012 1,127.76p 1,149.43p 1,123.28p 1,147.94p 557062
02/08/2012 1,140.46p 1,143.45p 1,122.53p 1,127.01p 584751
01/08/2012 1,154.66p 1,154.66p 1,137.48p 1,141.21p 748253
31/07/2012 1,154.66p 1,157.75p 1,144.95p 1,147.94p 713288
30/07/2012 1,135.23p 1,156.91p 1,135.23p 1,153.17p 680534
27/07/2012 1,135.98p 1,137.29p 1,117.95p 1,135.98p 1103910
26/07/2012 1,143.45p 1,148.69p 1,118.79p 1,127.76p 1886790
25/07/2012 1,147.94p 1,150.93p 1,137.48p 1,141.21p 745432
24/07/2012 1,159.90p 1,162.89p 1,144.20p 1,145.70p 661899
23/07/2012 1,174.84p 1,186.80p 1,157.65p 1,157.65p 438592
20/07/2012 1,185.31p 1,186.80p 1,174.92p 1,181.57p 766379
19/07/2012 1,186.80p 1,191.28p 1,177.83p 1,189.79p 477399
18/07/2012 1,176.34p 1,187.55p 1,160.64p 1,186.80p 575046
17/07/2012 1,179.33p 1,179.33p 1,162.89p 1,168.86p 465279
16/07/2012 1,170.36p 1,179.33p 1,162.89p 1,177.83p 621614
13/07/2012 1,162.14p 1,168.70p 1,154.66p 1,168.12p 808060
12/07/2012 1,156.16p 1,162.89p 1,152.42p 1,157.65p 475695
11/07/2012 1,152.42p 1,164.38p 1,150.18p 1,161.39p 582183
10/07/2012 1,147.94p 1,159.15p 1,139.72p 1,159.15p 560586
09/07/2012 1,150.18p 1,153.92p 1,141.21p 1,147.94p 496078
06/07/2012 1,143.45p 1,156.22p 1,132.80p 1,150.93p 638804
05/07/2012 1,137.48p 1,138.64p 1,121.03p 1,134.49p 776820
04/07/2012 1,140.46p 1,146.20p 1,130.75p 1,137.48p 535290
03/07/2012 1,143.45p 1,152.42p 1,132.99p 1,137.48p 879044
02/07/2012 1,136.73p 1,148.69p 1,129.25p 1,148.69p 750728
29/06/2012 1,167.37p 1,167.37p 1,134.49p 1,138.97p 1905183
28/06/2012 1,149.43p 1,161.39p 1,138.22p 1,161.39p 5612090
27/06/2012 1,141.96p 1,155.41p 1,137.48p 1,148.69p 1057310
26/06/2012 1,120.29p 1,143.45p 1,120.29p 1,136.73p 1200791
25/06/2012 1,127.01p 1,134.49p 1,117.30p 1,119.54p 561321
22/06/2012 1,125.52p 1,140.46p 1,122.98p 1,132.24p 462501
21/06/2012 1,135.23p 1,141.21p 1,129.25p 1,130.00p 773865
20/06/2012 1,115.05p 1,145.70p 1,109.82p 1,133.74p 777767
19/06/2012 1,103.10p 1,120.29p 1,094.88p 1,113.56p 739550
18/06/2012 1,109.08p 1,109.08p 1,091.14p 1,097.12p 387098
15/06/2012 1,123.28p 1,124.02p 1,096.46p 1,097.12p 1403761
14/06/2012 1,108.33p 1,121.78p 1,105.52p 1,119.54p 637085
13/06/2012 1,105.34p 1,112.07p 1,100.11p 1,107.58p 622178
12/06/2012 1,101.60p 1,109.08p 1,092.63p 1,100.85p 380421
11/06/2012 1,119.54p 1,122.53p 1,098.61p 1,100.85p 363617
08/06/2012 1,086.66p 1,112.81p 1,085.16p 1,112.07p 594237
07/06/2012 1,104.59p 1,105.34p 1,086.66p 1,094.13p 535365
06/06/2012 1,103.10p 1,108.33p 1,088.15p 1,103.84p 478493
01/06/2012 1,094.13p 1,101.60p 1,088.90p 1,098.61p 425696
31/05/2012 1,095.62p 1,101.60p 1,091.89p 1,094.88p 546178
30/05/2012 1,090.39p 1,095.62p 1,075.44p 1,089.64p 674879
29/05/2012 1,091.14p 1,098.61p 1,083.67p 1,088.15p 1311427
28/05/2012 1,103.10p 1,103.10p 1,081.42p 1,089.64p 565412
25/05/2012 1,105.34p 1,105.34p 1,081.42p 1,088.15p 859004
24/05/2012 1,077.69p 1,085.91p 1,063.49p 1,079.18p 472448
23/05/2012 1,067.97p 1,075.44p 1,062.71p 1,068.72p 414088
22/05/2012 1,077.69p 1,079.18p 1,062.74p 1,071.71p 737176
21/05/2012 1,073.20p 1,077.69p 1,067.97p 1,073.20p 529334
18/05/2012 1,063.49p 1,079.18p 1,063.49p 1,073.20p 461377
17/05/2012 1,073.95p 1,075.71p 1,062.74p 1,072.46p 588068
16/05/2012 1,084.41p 1,091.14p 1,070.21p 1,070.21p 707239
15/05/2012 1,105.34p 1,112.07p 1,088.90p 1,094.13p 366837
14/05/2012 1,111.32p 1,112.07p 1,098.61p 1,110.57p 473400
11/05/2012 1,091.89p 1,115.17p 1,090.39p 1,115.05p 685962
10/05/2012 1,094.13p 1,100.85p 1,076.94p 1,094.88p 459582
09/05/2012 1,103.84p 1,104.59p 1,081.42p 1,090.39p 617860
08/05/2012 1,109.08p 1,111.32p 1,094.13p 1,098.61p 591197
04/05/2012 1,108.33p 1,111.32p 1,093.38p 1,105.34p 424135
03/05/2012 1,102.35p 1,110.57p 1,098.61p 1,109.08p 433675

*Close Price adjusted for both dividends and splits