Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2011 1,045.55p 1,046.30p 1,035.83p 1,044.06p 407761
18/07/2011 1,038.82p 1,045.55p 1,033.59p 1,041.07p 297029
15/07/2011 1,038.82p 1,047.79p 1,027.61p 1,044.06p 372708
14/07/2011 1,045.55p 1,049.29p 1,040.32p 1,042.56p 278183
13/07/2011 1,047.05p 1,052.28p 1,040.32p 1,050.03p 646802
12/07/2011 1,053.02p 1,056.76p 1,036.58p 1,047.79p 626350
11/07/2011 1,061.99p 1,077.33p 1,055.27p 1,060.50p 533396
08/07/2011 1,073.95p 1,079.93p 1,060.50p 1,066.48p 418754
07/07/2011 1,071.71p 1,075.44p 1,064.23p 1,068.72p 566390
06/07/2011 1,061.99p 1,076.94p 1,060.50p 1,068.72p 1188195
05/07/2011 1,053.77p 1,066.48p 1,053.02p 1,061.99p 1193137
04/07/2011 1,051.53p 1,061.25p 1,048.54p 1,053.77p 986150
01/07/2011 1,046.30p 1,047.90p 1,039.57p 1,047.79p 548105
30/06/2011 1,041.81p 1,043.31p 1,026.87p 1,043.31p 773624
29/06/2011 1,021.64p 1,043.31p 1,021.64p 1,038.82p 1344761
28/06/2011 1,001.46p 1,021.64p 997.72p 1,016.40p 1237365
27/06/2011 971.56p 998.47p 971.56p 995.48p 804743
24/06/2011 964.84p 976.79p 961.85p 973.06p 653025
23/06/2011 965.58p 970.81p 955.12p 955.87p 837307
22/06/2011 969.32p 976.05p 965.58p 969.32p 597217
21/06/2011 972.31p 976.79p 962.59p 973.06p 500013
20/06/2011 971.56p 974.55p 964.84p 970.07p 325440
17/06/2011 973.80p 982.03p 960.35p 976.79p 972326
16/06/2011 979.04p 982.77p 970.07p 972.31p 644268
15/06/2011 993.98p 998.47p 984.27p 984.27p 315007
14/06/2011 996.23p 1,002.95p 990.99p 993.98p 609251
13/06/2011 990.99p 999.21p 986.94p 995.48p 396815
10/06/2011 1,003.70p 1,005.19p 988.75p 989.50p 400665
09/06/2011 979.04p 1,003.70p 979.04p 1,003.70p 606985
08/06/2011 985.01p 991.78p 979.78p 981.28p 624764
07/06/2011 977.54p 992.49p 977.54p 989.50p 354764
06/06/2011 984.27p 986.51p 975.30p 982.03p 752688
03/06/2011 996.23p 996.97p 976.79p 983.52p 649172
02/06/2011 990.99p 1,002.20p 990.99p 993.98p 435064
01/06/2011 1,011.17p 1,011.92p 996.97p 998.47p 645167
31/05/2011 1,008.18p 1,017.90p 999.96p 1,008.93p 633636
27/05/2011 1,002.95p 1,014.91p 1,002.95p 1,008.93p 789455
26/05/2011 999.96p 1,008.18p 993.98p 999.96p 481753
25/05/2011 990.99p 1,008.18p 985.40p 1,002.20p 675751
24/05/2011 1,002.20p 1,002.20p 985.01p 990.99p 778105
23/05/2011 992.49p 1,000.71p 980.53p 980.53p 567829
20/05/2011 1,010.42p 1,017.90p 1,000.71p 1,003.70p 405435
19/05/2011 1,004.45p 1,011.92p 999.45p 1,008.93p 404294
18/05/2011 1,008.18p 1,012.67p 994.73p 1,002.95p 634893
17/05/2011 996.23p 1,010.42p 995.55p 1,003.70p 443298
16/05/2011 993.24p 1,005.94p 990.99p 999.96p 773088
13/05/2011 1,005.94p 1,010.42p 992.49p 999.21p 403283
12/05/2011 1,000.71p 1,013.95p 999.21p 1,001.46p 707690
11/05/2011 992.49p 1,008.93p 987.26p 1,007.44p 1018468
10/05/2011 973.06p 990.99p 973.06p 989.50p 489852
09/05/2011 971.56p 979.78p 970.07p 971.56p 439781
06/05/2011 976.79p 979.78p 959.60p 979.04p 421659
05/05/2011 979.04p 984.27p 973.06p 975.30p 546936
04/05/2011 982.03p 999.21p 975.30p 979.04p 710917
03/05/2011 989.50p 1,001.46p 981.28p 985.76p 562111
28/04/2011 976.05p 996.97p 973.80p 985.76p 695566
27/04/2011 964.09p 976.79p 964.09p 970.81p 510054
26/04/2011 949.14p 967.83p 948.39p 967.83p 493737
21/04/2011 962.59p 964.09p 940.92p 957.36p 338592
20/04/2011 941.67p 957.36p 938.68p 957.36p 378078
19/04/2011 935.69p 941.67p 929.71p 935.69p 624594
18/04/2011 955.87p 955.87p 930.46p 932.70p 415635
15/04/2011 933.45p 958.11p 931.95p 955.12p 748789
14/04/2011 925.23p 932.70p 919.99p 929.71p 805538
13/04/2011 931.95p 933.45p 920.74p 928.22p 541828
12/04/2011 932.70p 938.68p 926.72p 926.72p 420364
11/04/2011 932.70p 942.42p 928.22p 934.19p 326080
08/04/2011 936.44p 940.92p 931.21p 936.44p 274519
07/04/2011 936.44p 944.66p 930.46p 930.46p 323875
06/04/2011 943.16p 943.16p 934.19p 937.18p 316574
05/04/2011 947.65p 952.88p 940.17p 940.92p 447789
04/04/2011 946.15p 958.11p 940.92p 951.38p 349822
01/04/2011 940.17p 949.89p 933.45p 947.65p 471999
31/03/2011 940.17p 949.89p 933.45p 934.19p 1030893
30/03/2011 938.68p 941.67p 928.22p 941.67p 625769
29/03/2011 940.17p 940.17p 925.97p 930.46p 483322
28/03/2011 938.68p 943.16p 932.70p 935.69p 365194
25/03/2011 941.67p 941.67p 931.95p 935.69p 301033
24/03/2011 924.48p 938.68p 922.98p 936.44p 637912
23/03/2011 922.24p 931.95p 917.75p 929.71p 829767
22/03/2011 931.21p 935.69p 922.98p 927.47p 768602
21/03/2011 938.68p 941.67p 923.73p 934.19p 649748
18/03/2011 898.32p 933.45p 898.32p 926.72p 1552700
17/03/2011 879.64p 905.05p 873.66p 899.07p 1270498
16/03/2011 896.08p 906.26p 873.66p 873.66p 606542
15/03/2011 904.30p 905.05p 879.64p 888.61p 1283400
14/03/2011 920.74p 925.23p 905.05p 907.29p 485480
11/03/2011 919.25p 928.96p 911.77p 919.25p 871761
10/03/2011 928.96p 937.93p 919.25p 922.98p 900365
09/03/2011 931.95p 945.40p 928.22p 931.21p 512529
08/03/2011 935.69p 943.16p 925.97p 933.45p 369716
07/03/2011 935.69p 942.42p 930.46p 937.18p 425950
04/03/2011 940.92p 945.40p 932.58p 936.44p 346217
03/03/2011 936.44p 945.40p 934.94p 942.42p 541692
02/03/2011 933.45p 944.66p 933.45p 934.94p 539914
01/03/2011 947.65p 949.14p 934.94p 935.69p 387401
28/02/2011 921.49p 950.64p 919.25p 945.40p 589519
25/02/2011 914.76p 927.47p 909.53p 925.23p 579242
24/02/2011 916.26p 929.71p 908.78p 914.76p 437842
23/02/2011 930.46p 934.19p 921.49p 922.98p 372730
22/02/2011 931.21p 931.21p 919.25p 928.22p 261725
21/02/2011 932.70p 940.92p 931.21p 931.21p 277302
18/02/2011 933.45p 940.17p 928.22p 937.93p 494180
17/02/2011 938.68p 938.68p 924.39p 926.72p 729675
16/02/2011 934.94p 939.43p 928.96p 934.19p 348123
15/02/2011 942.42p 942.42p 926.72p 932.70p 363406
14/02/2011 940.92p 945.40p 929.71p 940.17p 543613
11/02/2011 920.74p 938.68p 920.74p 935.69p 563890
10/02/2011 934.19p 937.03p 919.25p 924.48p 660696
09/02/2011 927.47p 938.68p 923.73p 930.46p 649759
08/02/2011 938.68p 939.67p 921.49p 930.46p 501890
07/02/2011 928.22p 946.90p 928.22p 940.92p 389116
04/02/2011 928.22p 946.15p 928.22p 928.96p 549480
03/02/2011 917.01p 943.91p 917.01p 922.24p 901242
02/02/2011 923.73p 930.46p 910.28p 917.01p 472602
01/02/2011 908.04p 926.72p 901.31p 922.24p 569945
31/01/2011 913.27p 917.75p 895.33p 901.31p 666573
28/01/2011 926.72p 928.96p 911.03p 913.27p 439230
27/01/2011 934.19p 934.19p 917.75p 925.23p 451670
26/01/2011 931.21p 935.69p 922.24p 934.19p 797406
25/01/2011 928.96p 937.18p 915.51p 925.23p 320631
24/01/2011 919.99p 930.46p 917.01p 924.48p 350084
21/01/2011 937.18p 940.92p 915.51p 917.75p 644039
20/01/2011 941.67p 949.14p 930.46p 933.45p 400739
19/01/2011 965.58p 971.56p 940.92p 941.67p 535887
18/01/2011 953.63p 971.56p 953.63p 971.56p 762739
17/01/2011 946.15p 959.60p 943.16p 952.13p 377871
14/01/2011 962.59p 973.06p 945.40p 946.15p 540510
13/01/2011 967.08p 972.31p 958.11p 963.34p 394546
12/01/2011 964.84p 973.80p 962.59p 966.33p 443935
11/01/2011 969.32p 972.31p 962.59p 967.08p 332028
10/01/2011 971.56p 973.06p 963.34p 966.33p 761502
07/01/2011 949.89p 982.03p 949.89p 971.56p 819066
06/01/2011 958.11p 961.85p 946.15p 950.64p 364882
05/01/2011 947.65p 962.59p 941.67p 955.12p 719809
04/01/2011 954.37p 967.83p 944.66p 949.14p 454512
31/12/2010 961.85p 963.34p 950.89p 956.62p 75979
30/12/2010 961.10p 967.08p 952.88p 958.11p 190037
29/12/2010 956.62p 967.08p 952.88p 961.85p 269994
24/12/2010 965.58p 965.58p 954.37p 960.35p 22317
23/12/2010 967.83p 969.32p 957.36p 964.09p 207544
22/12/2010 961.10p 970.07p 957.36p 965.58p 563547
21/12/2010 961.10p 966.33p 946.90p 958.11p 324767
20/12/2010 951.38p 961.92p 949.14p 958.11p 361357
17/12/2010 952.88p 959.60p 942.42p 947.65p 702566
16/12/2010 956.62p 960.35p 946.15p 955.87p 526017
15/12/2010 946.15p 949.89p 941.67p 947.65p 605686
14/12/2010 946.15p 948.39p 939.43p 947.65p 374091
13/12/2010 944.66p 946.90p 935.69p 942.42p 472623
10/12/2010 935.69p 943.16p 933.45p 941.67p 472170
09/12/2010 953.63p 953.63p 928.96p 934.19p 726762
08/12/2010 943.16p 952.13p 942.42p 946.90p 431499
07/12/2010 948.39p 953.63p 942.42p 946.90p 435342
06/12/2010 949.89p 951.38p 940.92p 946.90p 486656
03/12/2010 947.65p 952.13p 934.19p 946.15p 626632
02/12/2010 934.94p 947.65p 928.22p 947.65p 751184
01/12/2010 946.15p 946.15p 925.23p 933.45p 730773
30/11/2010 946.15p 952.13p 925.97p 938.68p 712071
29/11/2010 950.64p 961.10p 940.92p 943.91p 532831
26/11/2010 938.68p 956.62p 937.18p 955.12p 523577
25/11/2010 933.45p 953.63p 932.70p 946.90p 707343
24/11/2010 931.95p 941.67p 929.71p 934.19p 440556
23/11/2010 937.93p 940.92p 931.95p 932.70p 1176296
22/11/2010 945.40p 945.40p 934.19p 938.68p 502892
19/11/2010 936.44p 940.92p 931.21p 938.68p 522064
18/11/2010 943.91p 946.90p 931.95p 937.93p 299324
17/11/2010 937.18p 946.15p 929.71p 943.16p 325194
16/11/2010 946.15p 952.88p 939.43p 940.17p 296459
15/11/2010 940.92p 957.36p 934.94p 951.38p 262376
12/11/2010 925.97p 955.12p 922.24p 943.91p 583270
11/11/2010 942.42p 948.39p 932.70p 934.94p 521111
10/11/2010 937.18p 956.62p 929.71p 938.68p 338989
09/11/2010 935.69p 949.14p 934.94p 943.16p 339616
08/11/2010 952.88p 961.10p 933.45p 940.17p 435453
05/11/2010 946.15p 962.59p 943.91p 955.12p 544418
04/11/2010 936.44p 948.39p 928.22p 948.39p 383429
03/11/2010 940.92p 940.92p 921.49p 928.22p 524989
02/11/2010 933.45p 940.92p 933.45p 936.44p 435510
01/11/2010 937.93p 943.16p 929.71p 937.93p 344620
29/10/2010 922.98p 940.17p 922.98p 931.21p 352077
28/10/2010 927.47p 938.68p 919.25p 924.48p 527856
27/10/2010 925.23p 941.76p 918.50p 921.49p 462305
26/10/2010 928.96p 934.94p 915.51p 927.47p 466119
25/10/2010 939.43p 939.43p 929.71p 933.45p 426179
22/10/2010 936.44p 936.44p 925.23p 934.94p 317531
21/10/2010 901.31p 946.90p 896.83p 935.69p 1278791
20/10/2010 895.33p 899.07p 887.11p 893.84p 376559
19/10/2010 890.10p 896.08p 886.36p 893.09p 560596
18/10/2010 883.37p 890.85p 882.22p 888.61p 485616
15/10/2010 897.57p 903.64p 880.38p 887.11p 539718
14/10/2010 893.84p 906.54p 892.34p 896.83p 884909
13/10/2010 896.83p 904.30p 891.60p 896.83p 897704
12/10/2010 893.84p 898.32p 878.29p 896.08p 809297
11/10/2010 877.40p 885.62p 863.20p 877.40p 466555
08/10/2010 872.91p 878.14p 863.94p 871.42p 529031
07/10/2010 870.67p 881.88p 865.44p 872.16p 1101424
06/10/2010 869.92p 870.67p 855.72p 867.68p 532224
05/10/2010 869.92p 872.16p 860.21p 869.17p 734622
04/10/2010 863.20p 872.91p 857.96p 866.93p 402477
01/10/2010 872.91p 874.41p 857.96p 866.19p 496365

*Close Price adjusted for both dividends and splits