Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/09/2010 878.89p 887.86p 863.94p 869.17p 917425
29/09/2010 881.13p 885.62p 868.43p 879.64p 490612
28/09/2010 868.43p 877.40p 863.20p 876.65p 447214
27/09/2010 872.16p 875.15p 866.93p 868.43p 617345
24/09/2010 875.90p 880.38p 858.71p 873.66p 997341
23/09/2010 876.65p 887.11p 869.17p 874.41p 867448
22/09/2010 882.63p 885.62p 868.43p 875.90p 436676
21/09/2010 893.84p 893.84p 875.15p 878.14p 492112
20/09/2010 889.35p 893.09p 878.14p 893.09p 570482
17/09/2010 905.05p 911.03p 881.79p 881.88p 1210686
16/09/2010 904.30p 913.27p 896.08p 899.07p 369588
15/09/2010 915.51p 921.49p 902.06p 905.05p 581939
14/09/2010 911.77p 912.52p 902.06p 908.78p 410229
13/09/2010 916.26p 916.26p 901.31p 911.77p 457580
10/09/2010 901.31p 911.77p 897.57p 907.29p 370738
09/09/2010 904.30p 913.27p 900.56p 909.53p 350038
08/09/2010 887.86p 905.80p 883.37p 903.55p 539224
07/09/2010 884.12p 893.84p 884.12p 892.34p 458353
06/09/2010 881.13p 893.09p 881.13p 887.11p 506037
03/09/2010 884.12p 884.87p 874.41p 882.63p 525856
02/09/2010 873.66p 881.22p 866.93p 881.13p 756278
01/09/2010 857.22p 874.41p 856.47p 873.66p 703551
31/08/2010 847.50p 859.46p 847.50p 856.47p 481294
27/08/2010 852.73p 857.96p 846.01p 857.96p 437267
26/08/2010 851.24p 860.95p 840.78p 851.99p 531266
25/08/2010 837.04p 851.24p 835.54p 844.51p 497107
24/08/2010 839.28p 843.76p 834.80p 837.04p 461794
23/08/2010 840.78p 847.50p 835.54p 845.26p 340678
20/08/2010 842.27p 856.47p 828.82p 838.53p 363341
19/08/2010 839.28p 864.69p 833.30p 846.01p 1239596
18/08/2010 876.65p 881.88p 869.92p 876.65p 406870
17/08/2010 881.13p 890.10p 866.93p 881.13p 402687
16/08/2010 884.87p 887.11p 871.42p 878.14p 329039
13/08/2010 878.89p 889.35p 872.91p 884.87p 604109
12/08/2010 860.95p 886.36p 860.95p 881.88p 805555
11/08/2010 884.12p 884.12p 863.94p 865.44p 558339
10/08/2010 905.05p 916.26p 902.81p 905.80p 658733
09/08/2010 899.82p 913.27p 897.57p 910.28p 392501
06/08/2010 902.81p 905.80p 892.34p 897.57p 396165
05/08/2010 893.09p 908.04p 893.09p 897.57p 637112
04/08/2010 893.84p 899.07p 887.86p 895.33p 310659
03/08/2010 892.34p 901.31p 874.41p 896.83p 440056
02/08/2010 888.61p 896.83p 881.88p 896.83p 490870
30/07/2010 866.93p 892.34p 864.69p 881.88p 1032344
29/07/2010 850.49p 866.93p 849.74p 863.20p 462661
28/07/2010 862.45p 866.19p 852.73p 863.20p 439941
27/07/2010 860.95p 866.09p 855.72p 858.71p 440852
26/07/2010 865.44p 866.19p 848.25p 855.72p 633794
23/07/2010 861.70p 871.42p 852.73p 860.95p 740257
22/07/2010 866.19p 877.40p 860.21p 864.69p 730486
21/07/2010 868.43p 876.65p 862.45p 866.93p 325515
20/07/2010 869.17p 878.14p 858.71p 864.69p 502446
19/07/2010 854.23p 868.43p 854.23p 862.45p 828906
16/07/2010 869.17p 871.42p 856.47p 856.47p 561848
15/07/2010 851.99p 871.42p 851.99p 868.43p 614640
14/07/2010 863.20p 863.94p 848.25p 854.23p 889893
13/07/2010 859.46p 872.91p 859.46p 870.67p 471304
12/07/2010 861.70p 863.20p 851.24p 860.95p 297029
09/07/2010 861.70p 865.44p 852.73p 860.95p 560375
08/07/2010 851.24p 869.92p 847.50p 856.47p 564556
07/07/2010 836.29p 855.72p 829.56p 854.23p 230010
06/07/2010 832.55p 841.52p 828.07p 839.28p 402178
05/07/2010 836.29p 843.76p 829.56p 832.55p 263468
02/07/2010 817.61p 835.54p 810.88p 832.55p 514374
01/07/2010 819.85p 826.58p 813.12p 816.11p 562367
30/06/2010 814.62p 835.54p 814.62p 826.58p 823447
29/06/2010 825.08p 831.06p 813.12p 815.37p 547641
28/06/2010 828.82p 833.30p 828.07p 830.31p 308341
25/06/2010 824.33p 834.80p 824.33p 828.82p 379762
24/06/2010 822.84p 831.06p 814.62p 826.58p 801691
23/06/2010 819.85p 828.82p 818.35p 818.35p 345449
22/06/2010 828.07p 835.54p 819.10p 823.59p 666103
21/06/2010 840.78p 840.78p 825.83p 828.82p 611345
18/06/2010 829.56p 837.04p 825.08p 827.32p 1611681
17/06/2010 840.78p 846.01p 828.07p 831.06p 894559
16/06/2010 837.04p 847.50p 834.80p 837.04p 606349
15/06/2010 818.35p 837.79p 817.61p 834.80p 817114
14/06/2010 817.61p 837.04p 815.37p 822.09p 1392144
11/06/2010 804.90p 815.37p 803.41p 805.65p 373815
10/06/2010 792.94p 813.12p 789.21p 806.40p 373166
09/06/2010 789.21p 795.19p 782.48p 792.94p 571044
08/06/2010 801.17p 801.17p 781.73p 787.71p 578609
07/06/2010 790.70p 798.18p 785.47p 795.19p 434208
04/06/2010 816.11p 816.11p 793.69p 797.43p 470096
03/06/2010 816.11p 820.60p 803.41p 812.38p 790209
02/06/2010 792.20p 808.64p 786.22p 804.90p 545002
01/06/2010 783.98p 796.68p 775.76p 795.19p 691505
28/05/2010 773.51p 791.45p 769.78p 784.72p 698991
27/05/2010 759.31p 769.78p 753.33p 768.28p 1025972
26/05/2010 761.56p 761.56p 740.93p 751.84p 1043648
25/05/2010 721.80p 764.54p 720.45p 746.61p 1941899
24/05/2010 730.17p 738.54p 723.74p 731.66p 664621
21/05/2010 740.93p 740.93p 721.80p 721.80p 1210656
20/05/2010 751.84p 751.84p 735.55p 737.04p 1202753
19/05/2010 754.83p 766.04p 747.21p 751.84p 586120
18/05/2010 748.85p 770.52p 741.53p 764.54p 580540
17/05/2010 744.37p 751.09p 737.19p 743.32p 419430
14/05/2010 755.58p 760.81p 740.33p 743.77p 428993
13/05/2010 763.05p 766.79p 750.35p 760.06p 453201
12/05/2010 744.07p 766.79p 735.55p 761.56p 438446
11/05/2010 743.02p 753.33p 737.79p 744.52p 779583
10/05/2010 752.59p 761.56p 734.35p 756.32p 693581
07/05/2010 754.83p 754.83p 716.71p 732.41p 852617
06/05/2010 768.28p 783.23p 757.82p 760.06p 653103
05/05/2010 780.99p 784.72p 773.51p 776.50p 530947
04/05/2010 780.99p 790.70p 776.50p 782.48p 734040
30/04/2010 780.24p 782.48p 772.77p 777.25p 385108
29/04/2010 774.26p 780.24p 767.53p 775.76p 743391
28/04/2010 783.23p 792.20p 773.51p 775.01p 484628
27/04/2010 788.46p 798.18p 787.71p 787.71p 362808
26/04/2010 801.91p 804.90p 789.95p 792.20p 559024
23/04/2010 793.69p 805.65p 792.20p 801.17p 367118
22/04/2010 801.91p 808.64p 792.20p 796.68p 295929
21/04/2010 805.65p 807.89p 798.92p 799.67p 261513
20/04/2010 807.14p 813.12p 803.41p 806.40p 999638
19/04/2010 802.66p 805.65p 801.91p 802.66p 341561
16/04/2010 801.17p 810.13p 795.19p 807.89p 636036
15/04/2010 791.45p 801.91p 787.71p 800.42p 456033
14/04/2010 803.41p 806.40p 788.46p 788.46p 614074
13/04/2010 801.91p 813.87p 799.67p 801.91p 516742
12/04/2010 805.65p 811.63p 804.15p 806.40p 282158
09/04/2010 800.42p 806.40p 794.44p 805.65p 339018
08/04/2010 795.19p 797.43p 788.46p 795.93p 361309
07/04/2010 792.94p 802.66p 791.45p 794.44p 431936
06/04/2010 791.45p 796.65p 783.23p 791.45p 443811
01/04/2010 785.47p 787.71p 780.24p 787.71p 287004
31/03/2010 785.47p 793.69p 774.26p 780.99p 445545
30/03/2010 780.99p 792.20p 780.99p 787.71p 369716
29/03/2010 768.28p 784.71p 768.28p 780.99p 416003
26/03/2010 774.26p 778.74p 765.29p 769.03p 424190
25/03/2010 763.05p 784.72p 763.05p 776.50p 569086
24/03/2010 786.22p 786.22p 762.30p 764.54p 851983
23/03/2010 777.25p 791.45p 775.76p 786.22p 840704
22/03/2010 780.24p 783.98p 771.27p 778.00p 319124
19/03/2010 787.71p 792.72p 779.49p 781.73p 926300
18/03/2010 787.71p 790.70p 783.98p 786.97p 439259
17/03/2010 786.22p 791.45p 781.73p 787.71p 570776
16/03/2010 782.48p 789.95p 779.49p 786.22p 471089
15/03/2010 786.22p 791.45p 778.15p 781.73p 307518
12/03/2010 783.23p 792.20p 780.24p 787.71p 453077
11/03/2010 777.25p 786.22p 777.25p 783.23p 362898
10/03/2010 788.46p 788.46p 777.25p 777.25p 429926
09/03/2010 786.97p 791.48p 782.48p 785.47p 291391
08/03/2010 791.45p 792.94p 785.47p 787.71p 378737
05/03/2010 791.45p 792.94p 778.74p 789.21p 408764
04/03/2010 785.47p 795.19p 784.72p 790.70p 560586
03/03/2010 783.98p 794.44p 783.98p 789.21p 771588
02/03/2010 781.73p 789.21p 775.01p 787.71p 550441
01/03/2010 790.70p 792.20p 775.01p 780.99p 571964
26/02/2010 772.77p 784.72p 769.78p 783.98p 877088
25/02/2010 778.74p 789.95p 763.80p 770.52p 699815
24/02/2010 784.72p 785.47p 778.74p 782.48p 560906
23/02/2010 792.20p 795.19p 780.24p 781.73p 749923
22/02/2010 788.46p 798.18p 783.98p 786.22p 899759
19/02/2010 780.24p 790.70p 780.24p 789.95p 801341
18/02/2010 789.95p 795.93p 779.49p 786.97p 881557
17/02/2010 780.24p 791.45p 775.76p 788.46p 883404
16/02/2010 775.76p 776.50p 762.30p 769.78p 1154923
15/02/2010 775.76p 775.76p 767.53p 769.78p 466656
12/02/2010 770.52p 777.41p 767.53p 770.52p 552161
11/02/2010 775.76p 776.62p 763.05p 768.28p 726345
10/02/2010 767.53p 780.24p 763.80p 769.78p 630080
09/02/2010 763.80p 767.53p 755.58p 764.54p 482195
08/02/2010 772.77p 776.50p 758.57p 767.53p 1271164
05/02/2010 772.77p 777.25p 762.30p 765.29p 907796
04/02/2010 784.72p 785.47p 771.27p 775.01p 931056
03/02/2010 792.20p 793.69p 782.48p 785.47p 610506
02/02/2010 807.14p 807.14p 789.95p 791.45p 1126071
01/02/2010 780.24p 813.87p 780.24p 807.14p 1627152
29/01/2010 778.74p 781.73p 768.28p 769.03p 903639
28/01/2010 785.47p 791.45p 775.76p 775.76p 803247
27/01/2010 783.23p 783.98p 777.25p 777.25p 689828
26/01/2010 792.94p 795.19p 780.99p 787.71p 655755
25/01/2010 800.42p 809.39p 794.44p 794.44p 1068810
22/01/2010 804.90p 816.11p 801.91p 806.40p 1072184
21/01/2010 813.87p 816.11p 783.23p 807.89p 1519378
20/01/2010 812.38p 819.85p 806.64p 811.63p 878026
19/01/2010 807.14p 834.05p 805.65p 821.34p 1125043
18/01/2010 800.42p 812.38p 797.43p 807.14p 621254
15/01/2010 802.66p 810.88p 792.20p 795.19p 572614
14/01/2010 800.42p 810.13p 799.67p 802.66p 379228
13/01/2010 804.15p 814.62p 796.68p 802.66p 655480
12/01/2010 810.13p 811.63p 793.69p 807.14p 453955
11/01/2010 801.17p 810.88p 770.52p 807.89p 884879
08/01/2010 805.65p 807.14p 793.69p 807.14p 541266
07/01/2010 801.17p 805.65p 793.69p 802.66p 812715
06/01/2010 804.15p 807.14p 795.19p 804.90p 547793
05/01/2010 806.40p 811.63p 797.43p 804.15p 776828
04/01/2010 807.14p 813.12p 801.91p 807.89p 536499
31/12/2009 812.38p 814.62p 797.43p 803.41p 117521
30/12/2009 814.62p 814.62p 799.83p 808.64p 340537
29/12/2009 797.43p 807.14p 795.19p 804.15p 231144
24/12/2009 786.22p 799.67p 786.22p 799.67p 38023
23/12/2009 793.69p 797.43p 780.99p 794.44p 282455
22/12/2009 790.70p 798.18p 786.97p 788.46p 337318
21/12/2009 778.74p 791.45p 775.01p 789.21p 463541
18/12/2009 779.49p 789.95p 775.01p 780.24p 927508
17/12/2009 778.74p 788.46p 771.27p 779.49p 766278
16/12/2009 783.98p 787.71p 770.52p 782.48p 608529
15/12/2009 765.29p 782.48p 763.05p 781.73p 733892

*Close Price adjusted for both dividends and splits