Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/05/2012 1,120.29p 1,120.29p 1,092.63p 1,100.85p 609943
01/05/2012 1,098.61p 1,110.57p 1,091.69p 1,109.08p 342997
30/04/2012 1,103.10p 1,104.59p 1,089.64p 1,100.11p 571233
27/04/2012 1,097.12p 1,100.85p 1,088.15p 1,097.87p 604913
26/04/2012 1,103.84p 1,106.09p 1,082.92p 1,097.12p 583289
25/04/2012 1,112.81p 1,115.80p 1,097.12p 1,100.85p 452429
24/04/2012 1,113.56p 1,117.30p 1,103.84p 1,110.57p 779524
23/04/2012 1,118.79p 1,124.02p 1,103.84p 1,108.33p 562761
20/04/2012 1,097.87p 1,124.02p 1,097.87p 1,122.53p 663700
19/04/2012 1,099.36p 1,109.08p 1,099.36p 1,099.36p 542438
18/04/2012 1,091.14p 1,101.13p 1,085.16p 1,100.85p 692305
17/04/2012 1,082.92p 1,096.37p 1,076.19p 1,091.89p 709489
16/04/2012 1,067.97p 1,094.13p 1,067.97p 1,080.68p 613813
13/04/2012 1,073.95p 1,080.68p 1,065.73p 1,073.20p 657342
12/04/2012 1,057.51p 1,079.93p 1,051.53p 1,076.94p 630443
11/04/2012 1,050.03p 1,062.74p 1,044.80p 1,060.50p 852457
10/04/2012 1,040.32p 1,064.98p 1,040.32p 1,053.77p 666673
05/04/2012 1,052.28p 1,056.67p 1,038.08p 1,048.54p 402284
04/04/2012 1,068.72p 1,073.95p 1,047.79p 1,053.02p 634992
03/04/2012 1,077.69p 1,085.16p 1,071.71p 1,072.46p 561284
02/04/2012 1,065.73p 1,074.80p 1,059.00p 1,074.70p 602936
30/03/2012 1,058.26p 1,073.95p 1,054.52p 1,063.49p 601815
29/03/2012 1,062.74p 1,076.94p 1,053.61p 1,058.26p 513943
28/03/2012 1,056.01p 1,076.19p 1,056.01p 1,064.23p 752211
27/03/2012 1,077.69p 1,081.42p 1,059.00p 1,060.50p 561496
26/03/2012 1,062.74p 1,079.18p 1,062.74p 1,079.18p 573598
23/03/2012 1,069.47p 1,076.19p 1,056.01p 1,062.74p 663164
22/03/2012 1,066.48p 1,072.10p 1,058.26p 1,070.21p 449682
21/03/2012 1,059.00p 1,066.58p 1,053.02p 1,066.48p 537374
20/03/2012 1,047.79p 1,065.45p 1,047.79p 1,057.51p 745562
19/03/2012 1,088.15p 1,091.14p 1,072.46p 1,073.95p 425433
16/03/2012 1,084.41p 1,092.63p 1,083.20p 1,088.15p 845118
15/03/2012 1,098.61p 1,099.36p 1,084.41p 1,085.91p 438698
14/03/2012 1,094.88p 1,106.09p 1,092.63p 1,097.87p 641987
13/03/2012 1,090.39p 1,099.36p 1,085.16p 1,092.63p 532164
12/03/2012 1,084.41p 1,091.14p 1,079.93p 1,087.40p 982471
09/03/2012 1,084.41p 1,101.87p 1,079.18p 1,087.40p 712374
08/03/2012 1,082.92p 1,091.14p 1,076.94p 1,084.41p 532690
07/03/2012 1,077.69p 1,082.92p 1,072.46p 1,080.68p 349835
06/03/2012 1,083.67p 1,093.38p 1,070.21p 1,078.43p 553724
05/03/2012 1,091.89p 1,092.63p 1,078.22p 1,083.67p 497608
02/03/2012 1,083.67p 1,091.89p 1,074.70p 1,090.39p 477806
01/03/2012 1,069.47p 1,082.17p 1,062.74p 1,079.93p 474118
29/02/2012 1,055.27p 1,078.43p 1,054.52p 1,073.95p 885756
28/02/2012 1,051.53p 1,057.51p 1,043.65p 1,054.52p 614895
27/02/2012 1,047.05p 1,055.83p 1,041.07p 1,048.54p 340971
24/02/2012 1,047.05p 1,050.03p 1,040.32p 1,047.79p 436029
23/02/2012 1,044.80p 1,054.52p 1,038.08p 1,041.81p 480309
22/02/2012 1,043.31p 1,049.29p 1,039.08p 1,046.30p 404143
21/02/2012 1,047.05p 1,050.78p 1,035.83p 1,045.55p 445812
20/02/2012 1,055.27p 1,057.03p 1,038.82p 1,047.79p 545339
17/02/2012 1,046.30p 1,059.00p 1,029.11p 1,055.27p 661723
16/02/2012 1,036.58p 1,044.06p 1,032.85p 1,044.06p 603717
15/02/2012 1,043.31p 1,049.29p 1,023.88p 1,040.32p 940994
14/02/2012 1,011.17p 1,046.30p 1,008.18p 1,042.56p 900566
13/02/2012 1,027.61p 1,034.03p 1,022.38p 1,026.12p 459153
10/02/2012 1,025.37p 1,028.36p 1,017.90p 1,024.62p 452523
09/02/2012 1,025.37p 1,033.59p 1,019.39p 1,025.37p 739854
08/02/2012 1,039.57p 1,043.31p 1,020.89p 1,026.87p 622651
07/02/2012 1,039.57p 1,042.56p 1,032.10p 1,036.58p 520658
06/02/2012 1,041.81p 1,051.53p 1,036.58p 1,037.33p 711656
03/02/2012 1,032.85p 1,046.30p 1,032.85p 1,044.80p 877388
02/02/2012 1,050.78p 1,058.66p 1,029.86p 1,033.59p 470653
01/02/2012 1,033.59p 1,054.52p 1,031.35p 1,050.78p 673347
31/01/2012 1,037.33p 1,057.51p 1,036.58p 1,039.57p 645348
30/01/2012 1,032.85p 1,042.40p 1,026.87p 1,037.33p 608457
27/01/2012 1,040.32p 1,056.76p 1,034.34p 1,035.83p 533817
26/01/2012 1,034.34p 1,047.79p 1,032.85p 1,046.30p 476626
25/01/2012 1,032.85p 1,037.33p 1,027.61p 1,029.86p 545349
24/01/2012 1,021.64p 1,040.02p 1,020.89p 1,031.35p 587548
23/01/2012 1,038.08p 1,039.57p 1,018.65p 1,020.89p 678398
20/01/2012 1,038.82p 1,043.31p 1,029.86p 1,035.83p 466287
19/01/2012 1,048.54p 1,051.62p 1,027.61p 1,034.34p 617569
18/01/2012 1,053.02p 1,055.98p 1,042.28p 1,044.06p 433085
17/01/2012 1,061.25p 1,063.49p 1,045.55p 1,050.78p 675239
16/01/2012 1,044.06p 1,059.75p 1,044.06p 1,053.77p 430914
13/01/2012 1,057.51p 1,061.01p 1,036.58p 1,047.05p 788046
12/01/2012 1,051.53p 1,061.99p 1,050.03p 1,053.77p 604958
11/01/2012 1,061.25p 1,064.98p 1,047.05p 1,050.03p 348010
10/01/2012 1,072.46p 1,082.92p 1,059.64p 1,062.74p 727825
09/01/2012 1,080.68p 1,084.41p 1,068.72p 1,071.71p 397791
06/01/2012 1,075.44p 1,085.16p 1,072.46p 1,076.94p 349881
05/01/2012 1,088.15p 1,089.64p 1,071.71p 1,073.95p 550482
04/01/2012 1,090.39p 1,095.62p 1,083.67p 1,085.16p 539576
03/01/2012 1,083.67p 1,092.63p 1,073.95p 1,088.15p 985926
30/12/2011 1,068.72p 1,080.68p 1,062.74p 1,067.22p 107857
29/12/2011 1,067.22p 1,075.44p 1,057.51p 1,072.46p 377318
28/12/2011 1,057.51p 1,067.97p 1,050.78p 1,064.98p 361457
23/12/2011 1,045.55p 1,054.52p 1,044.80p 1,051.53p 126339
22/12/2011 1,039.57p 1,046.30p 1,034.34p 1,036.58p 403347
21/12/2011 1,048.54p 1,048.54p 1,029.11p 1,035.09p 533532
20/12/2011 1,033.59p 1,041.81p 1,032.10p 1,040.32p 508563
19/12/2011 1,035.83p 1,044.80p 1,033.59p 1,035.83p 485938
16/12/2011 1,020.89p 1,037.33p 1,015.66p 1,036.58p 1159964
15/12/2011 1,013.41p 1,023.13p 1,009.68p 1,020.14p 512399
14/12/2011 1,008.93p 1,015.66p 1,005.94p 1,010.42p 644528
13/12/2011 1,008.93p 1,020.89p 1,008.93p 1,010.42p 634706
12/12/2011 1,008.93p 1,029.86p 1,008.93p 1,011.17p 546005
09/12/2011 1,011.92p 1,032.85p 1,011.35p 1,021.64p 600946
08/12/2011 1,018.65p 1,032.10p 1,008.93p 1,019.39p 876038
07/12/2011 1,023.88p 1,027.61p 1,009.68p 1,013.41p 554518
06/12/2011 1,029.86p 1,035.83p 1,011.17p 1,014.16p 918264
05/12/2011 1,035.09p 1,051.53p 1,035.09p 1,038.82p 412119
02/12/2011 1,066.48p 1,076.19p 1,026.12p 1,032.85p 625050
01/12/2011 1,070.96p 1,079.93p 1,063.49p 1,063.49p 604715
30/11/2011 1,042.56p 1,073.95p 1,026.87p 1,072.46p 727670
29/11/2011 1,041.81p 1,046.82p 1,035.09p 1,042.56p 484413
28/11/2011 1,031.35p 1,046.30p 1,029.38p 1,044.06p 672142
25/11/2011 1,016.40p 1,027.61p 994.73p 1,025.37p 1009789
24/11/2011 1,053.77p 1,053.77p 998.47p 1,006.69p 1302522
23/11/2011 1,053.02p 1,062.74p 1,038.82p 1,041.81p 697824
22/11/2011 1,050.03p 1,073.20p 1,041.81p 1,067.22p 653268
21/11/2011 1,064.23p 1,064.23p 1,039.57p 1,042.56p 415023
18/11/2011 1,078.43p 1,086.66p 1,061.25p 1,067.97p 504827
17/11/2011 1,062.74p 1,076.94p 1,053.02p 1,073.95p 619304
16/11/2011 1,069.47p 1,082.92p 1,060.50p 1,067.97p 650001
15/11/2011 1,062.74p 1,085.91p 1,061.99p 1,071.71p 1073746
14/11/2011 1,079.93p 1,081.42p 1,061.25p 1,064.23p 566919
11/11/2011 1,057.51p 1,078.43p 1,057.51p 1,078.43p 442906
10/11/2011 1,048.54p 1,067.22p 1,047.79p 1,059.00p 339972
09/11/2011 1,069.47p 1,070.21p 1,053.77p 1,062.74p 476649
08/11/2011 1,067.22p 1,073.95p 1,061.25p 1,062.74p 591009
07/11/2011 1,059.75p 1,075.12p 1,052.28p 1,067.97p 463358
04/11/2011 1,073.20p 1,076.94p 1,056.76p 1,062.74p 487307
03/11/2011 1,031.35p 1,072.46p 1,029.86p 1,069.47p 656272
02/11/2011 1,035.09p 1,047.79p 1,022.38p 1,044.80p 564080
01/11/2011 1,026.87p 1,034.34p 1,019.39p 1,029.11p 671345
31/10/2011 1,043.31p 1,053.02p 1,039.57p 1,039.57p 542060
28/10/2011 1,052.28p 1,056.76p 1,044.06p 1,047.79p 563442
27/10/2011 1,050.78p 1,053.02p 1,039.57p 1,047.05p 482662
26/10/2011 1,040.32p 1,044.80p 1,031.35p 1,039.57p 299780
25/10/2011 1,041.81p 1,049.29p 1,029.11p 1,037.33p 424888
24/10/2011 1,045.55p 1,049.29p 1,034.34p 1,044.80p 475827
21/10/2011 1,042.56p 1,052.28p 1,038.08p 1,044.06p 390904
20/10/2011 1,038.82p 1,054.52p 1,038.82p 1,041.81p 838844
19/10/2011 1,027.61p 1,049.39p 1,023.88p 1,049.29p 892152
18/10/2011 1,017.90p 1,031.35p 1,017.90p 1,023.88p 510924
17/10/2011 1,022.38p 1,032.10p 1,020.14p 1,023.13p 713269
14/10/2011 1,029.11p 1,034.34p 1,023.88p 1,023.88p 765830
13/10/2011 1,024.62p 1,034.34p 1,023.88p 1,025.37p 661277
12/10/2011 1,046.30p 1,050.78p 1,031.35p 1,032.10p 745220
11/10/2011 1,038.82p 1,044.80p 1,029.11p 1,032.85p 315957
10/10/2011 1,049.29p 1,050.78p 1,043.31p 1,044.80p 412455
07/10/2011 1,042.56p 1,048.54p 1,039.57p 1,047.05p 340206
06/10/2011 1,021.64p 1,040.32p 1,014.16p 1,039.57p 598041
05/10/2011 1,029.11p 1,029.86p 1,011.92p 1,017.90p 704585
04/10/2011 1,018.65p 1,022.38p 1,002.20p 1,014.91p 772550
03/10/2011 993.98p 1,030.60p 993.98p 1,026.87p 614846
30/09/2011 1,025.37p 1,032.10p 1,005.94p 1,009.68p 999764
29/09/2011 1,023.88p 1,032.85p 1,017.90p 1,026.12p 424795
28/09/2011 1,024.62p 1,032.10p 1,016.58p 1,023.88p 329385
27/09/2011 1,033.59p 1,038.08p 1,021.64p 1,027.61p 562793
26/09/2011 981.28p 1,025.37p 981.28p 1,021.64p 638800
23/09/2011 1,008.18p 1,014.91p 973.80p 990.99p 1306357
22/09/2011 1,022.38p 1,023.13p 1,001.46p 1,002.95p 939738
21/09/2011 1,026.87p 1,036.58p 1,022.38p 1,027.61p 447185
20/09/2011 1,016.40p 1,033.59p 1,016.40p 1,028.36p 486044
19/09/2011 1,016.40p 1,023.88p 1,013.41p 1,019.39p 905031
16/09/2011 1,031.35p 1,032.10p 1,021.64p 1,026.87p 1034521
15/09/2011 1,004.45p 1,025.37p 1,002.95p 1,023.13p 922160
14/09/2011 987.26p 1,001.46p 980.53p 999.21p 781688
13/09/2011 981.28p 996.97p 973.06p 991.74p 868241
12/09/2011 981.28p 991.74p 973.06p 985.76p 382109
09/09/2011 979.78p 1,013.41p 978.29p 1,005.19p 6569472
08/09/2011 988.00p 1,001.46p 973.06p 979.04p 1169915
07/09/2011 970.81p 985.01p 961.85p 985.01p 768824
06/09/2011 949.89p 964.09p 949.89p 955.87p 791422
05/09/2011 941.67p 961.85p 940.92p 953.63p 643294
02/09/2011 961.10p 971.56p 957.36p 959.60p 1238061
01/09/2011 969.32p 973.80p 961.10p 966.33p 1420595
31/08/2011 959.60p 976.79p 955.87p 967.08p 1041954
30/08/2011 974.55p 993.98p 951.38p 959.60p 920188
26/08/2011 955.87p 959.60p 940.17p 954.37p 534633
25/08/2011 961.10p 966.33p 946.15p 957.36p 772423
24/08/2011 961.85p 963.56p 937.93p 958.11p 1057336
23/08/2011 963.34p 970.07p 949.14p 955.87p 830564
22/08/2011 928.96p 963.34p 928.96p 958.11p 1253450
19/08/2011 946.15p 946.15p 911.77p 931.95p 1681339
18/08/2011 963.34p 971.56p 940.17p 943.16p 1326896
17/08/2011 977.54p 981.28p 970.07p 970.07p 2128298
16/08/2011 987.26p 987.26p 973.80p 979.04p 1891243
15/08/2011 990.99p 1,006.69p 986.51p 998.47p 1692861
12/08/2011 980.53p 991.74p 969.32p 986.51p 1073268
11/08/2011 1,010.42p 1,012.67p 963.34p 976.05p 1344315
10/08/2011 995.48p 1,011.92p 977.54p 978.29p 1482955
09/08/2011 1,002.20p 1,014.16p 955.87p 1,004.45p 768213
08/08/2011 1,033.59p 1,057.51p 996.97p 1,001.46p 816690
05/08/2011 1,047.05p 1,068.72p 1,032.10p 1,042.56p 950532
04/08/2011 1,110.57p 1,120.29p 1,070.96p 1,070.96p 1019260
03/08/2011 1,090.39p 1,112.81p 1,085.16p 1,102.35p 716400
02/08/2011 1,061.25p 1,105.34p 1,061.25p 1,099.36p 798867
01/08/2011 1,090.39p 1,090.39p 1,066.48p 1,067.22p 408369
29/07/2011 1,071.71p 1,091.14p 1,067.97p 1,082.92p 564681
28/07/2011 1,060.50p 1,085.16p 1,050.53p 1,077.69p 647734
27/07/2011 1,079.93p 1,094.13p 1,076.94p 1,083.67p 690743
26/07/2011 1,073.20p 1,101.60p 1,070.82p 1,083.67p 818692
25/07/2011 1,055.27p 1,064.98p 1,052.28p 1,062.74p 550310
22/07/2011 1,059.75p 1,067.97p 1,056.76p 1,059.75p 232795
21/07/2011 1,054.52p 1,062.74p 1,047.79p 1,050.78p 352744
20/07/2011 1,051.53p 1,055.27p 1,045.55p 1,053.02p 320984

*Close Price adjusted for both dividends and splits