Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/12/2009 756.32p 766.04p 754.83p 760.81p 770283
11/12/2009 746.46p 756.32p 746.46p 754.08p 1241572
10/12/2009 744.52p 749.60p 737.04p 748.85p 1173892
09/12/2009 751.84p 757.07p 724.04p 745.26p 1841420
08/12/2009 777.25p 782.95p 756.32p 756.32p 1343209
07/12/2009 777.25p 789.21p 774.26p 775.01p 937350
04/12/2009 774.26p 789.95p 770.52p 778.74p 608475
03/12/2009 778.00p 784.72p 767.53p 772.77p 812762
02/12/2009 764.54p 782.48p 760.81p 776.50p 1226692
01/12/2009 744.22p 766.04p 742.42p 763.05p 972064
30/11/2009 748.10p 754.83p 738.24p 743.47p 1013358
27/11/2009 731.66p 751.41p 729.42p 749.60p 1419658
26/11/2009 728.37p 753.33p 728.37p 735.55p 1391063
25/11/2009 732.71p 732.71p 723.23p 727.77p 840531
24/11/2009 717.31p 733.90p 716.12p 728.97p 640240
23/11/2009 732.41p 732.41p 712.68p 718.06p 1428719
20/11/2009 726.28p 734.95p 717.01p 729.12p 920400
19/11/2009 723.44p 758.04p 706.85p 726.13p 1945948
18/11/2009 705.80p 717.76p 700.57p 717.76p 858809
17/11/2009 693.85p 713.43p 691.83p 708.49p 771999
16/11/2009 702.51p 702.51p 685.92p 692.05p 882245
13/11/2009 693.55p 700.57p 686.67p 700.57p 672753
12/11/2009 680.54p 695.79p 672.47p 692.35p 799310
11/11/2009 686.37p 692.05p 675.61p 678.15p 612148
10/11/2009 673.82p 682.78p 673.82p 682.63p 566419
09/11/2009 667.99p 676.95p 664.25p 673.82p 503111
06/11/2009 675.61p 679.94p 659.17p 665.30p 590942
05/11/2009 672.47p 679.20p 665.45p 674.56p 377969
04/11/2009 672.62p 674.86p 665.74p 671.87p 612142
03/11/2009 665.30p 671.13p 658.27p 670.08p 668423
02/11/2009 680.84p 680.84p 666.04p 668.29p 587869
30/10/2009 687.87p 689.51p 678.60p 678.75p 494933
29/10/2009 678.75p 688.31p 671.13p 684.43p 1062582
28/10/2009 677.25p 682.93p 673.37p 678.45p 821480
27/10/2009 682.04p 687.27p 674.11p 682.04p 479032
26/10/2009 686.07p 686.82p 678.15p 682.34p 458531
23/10/2009 688.61p 690.26p 682.04p 682.34p 374846
22/10/2009 681.29p 690.86p 681.29p 687.57p 800349
21/10/2009 682.34p 690.26p 678.00p 686.22p 600474
20/10/2009 683.23p 687.42p 678.60p 679.65p 1035999
19/10/2009 684.43p 689.81p 675.01p 682.04p 550506
16/10/2009 688.76p 688.91p 680.09p 682.34p 568664
15/10/2009 693.40p 693.40p 679.65p 684.43p 710037
14/10/2009 698.48p 701.77p 685.92p 688.91p 686256
13/10/2009 692.20p 704.01p 686.07p 691.60p 911568
12/10/2009 717.61p 717.61p 704.46p 704.46p 833207
09/10/2009 723.74p 723.74p 711.18p 715.97p 610084
08/10/2009 724.49p 726.43p 713.72p 721.05p 650114
07/10/2009 723.44p 731.21p 710.29p 716.27p 982176
06/10/2009 709.54p 710.59p 699.08p 708.94p 757349
05/10/2009 701.02p 706.10p 698.48p 703.86p 361240
02/10/2009 703.71p 707.75p 697.58p 702.22p 1010412
01/10/2009 709.54p 721.05p 704.76p 707.60p 1072875
30/09/2009 708.04p 715.67p 699.52p 710.88p 1139838
29/09/2009 709.99p 710.74p 703.71p 707.75p 557629
28/09/2009 695.49p 707.75p 691.60p 707.60p 868886
25/09/2009 699.52p 707.60p 696.39p 700.27p 662511
24/09/2009 707.45p 714.17p 695.79p 699.23p 1131497
23/09/2009 718.66p 723.14p 710.29p 712.23p 1572429
22/09/2009 723.44p 724.64p 704.76p 719.70p 1001286
21/09/2009 724.93p 724.93p 710.29p 719.11p 1445055
18/09/2009 748.85p 757.82p 712.23p 712.23p 7957478
17/09/2009 730.91p 753.33p 729.42p 753.33p 1272082
16/09/2009 727.77p 730.76p 721.35p 730.17p 804662
15/09/2009 718.96p 726.88p 715.52p 723.44p 1138190
14/09/2009 718.96p 721.65p 712.23p 720.75p 619198
11/09/2009 721.05p 728.07p 717.91p 720.00p 731407
10/09/2009 704.31p 730.61p 704.31p 718.36p 1496907
09/09/2009 691.90p 707.30p 687.87p 704.91p 890599
08/09/2009 696.54p 699.38p 691.30p 692.80p 1105268
07/09/2009 692.65p 702.22p 687.57p 698.33p 600278
04/09/2009 684.13p 696.39p 684.13p 690.41p 726337
03/09/2009 687.12p 691.75p 684.28p 687.42p 869918
02/09/2009 686.07p 692.80p 675.01p 689.81p 1177140
01/09/2009 685.77p 694.74p 676.51p 685.33p 742672
28/08/2009 698.18p 702.66p 685.03p 689.06p 628968
27/08/2009 689.96p 702.81p 689.96p 699.08p 580277
26/08/2009 693.55p 700.12p 686.82p 690.26p 825036
25/08/2009 691.30p 699.08p 689.81p 693.99p 693916
24/08/2009 692.05p 694.74p 689.21p 693.25p 356448
21/08/2009 671.87p 687.57p 668.29p 685.92p 1200482
20/08/2009 663.50p 673.67p 663.50p 671.72p 451335
19/08/2009 657.67p 663.35p 651.69p 663.35p 453730
18/08/2009 659.92p 661.41p 651.25p 657.08p 581446
17/08/2009 665.00p 667.99p 649.30p 653.04p 663275
14/08/2009 665.89p 673.67p 665.89p 667.39p 612425
13/08/2009 673.97p 676.36p 661.26p 667.99p 872197
12/08/2009 673.22p 680.69p 667.39p 676.51p 908492
11/08/2009 696.54p 701.47p 685.77p 692.20p 1155580
10/08/2009 677.70p 696.09p 675.46p 693.10p 952074
07/08/2009 667.39p 679.94p 667.39p 675.76p 903840
06/08/2009 691.45p 691.45p 669.18p 670.68p 1003582
05/08/2009 692.05p 698.03p 686.52p 690.56p 790995
04/08/2009 688.91p 692.95p 682.78p 689.36p 704610
03/08/2009 680.84p 689.06p 675.61p 686.82p 913150
31/07/2009 677.85p 692.80p 674.11p 682.34p 1151356
30/07/2009 700.27p 710.36p 663.28p 681.21p 2192223
29/07/2009 693.92p 708.49p 692.43p 699.52p 716452
28/07/2009 684.95p 702.51p 683.83p 692.05p 959215
27/07/2009 698.40p 699.90p 678.97p 686.45p 1174447
24/07/2009 719.33p 736.89p 692.43p 696.91p 2029085
23/07/2009 749.60p 749.60p 726.06p 733.16p 1985858
22/07/2009 742.50p 764.54p 739.51p 758.57p 1054886
21/07/2009 737.64p 757.82p 737.64p 742.50p 680182
20/07/2009 723.81p 740.63p 723.44p 739.88p 503045
17/07/2009 726.06p 733.53p 708.49p 721.57p 1005763
16/07/2009 717.84p 733.90p 714.10p 726.43p 785173
15/07/2009 701.02p 716.34p 701.02p 716.34p 550531
14/07/2009 703.64p 708.87p 695.04p 700.65p 549875
13/07/2009 685.33p 705.13p 683.46p 705.13p 559760
10/07/2009 680.09p 690.93p 680.09p 687.94p 567831
09/07/2009 688.69p 690.18p 680.47p 683.83p 556266
08/07/2009 692.43p 698.03p 686.07p 686.07p 593928
07/07/2009 708.49p 709.99p 691.68p 692.05p 854881
06/07/2009 702.51p 708.49p 699.52p 705.50p 614060
03/07/2009 711.48p 714.47p 703.26p 705.50p 429175
02/07/2009 724.93p 724.93p 708.87p 712.60p 800401
01/07/2009 723.81p 732.41p 722.32p 727.18p 730732
30/06/2009 731.29p 740.63p 720.82p 721.57p 1166166
29/06/2009 717.09p 729.42p 717.09p 724.93p 1612731
26/06/2009 717.84p 727.92p 714.47p 720.45p 1405039
25/06/2009 721.20p 723.07p 708.49p 714.47p 1388218
24/06/2009 714.10p 721.95p 705.88p 719.33p 1605590
23/06/2009 708.87p 716.71p 708.12p 710.36p 1002445
22/06/2009 715.22p 720.82p 708.12p 708.49p 1789986
19/06/2009 706.62p 730.54p 699.15p 712.23p 2567717
18/06/2009 708.49p 714.47p 703.64p 707.37p 1009831
17/06/2009 727.92p 727.92p 703.64p 709.99p 1019728
16/06/2009 716.34p 728.30p 712.23p 727.18p 1111534
15/06/2009 723.44p 732.41p 719.33p 726.43p 606682
12/06/2009 723.81p 733.90p 717.09p 727.18p 667095
11/06/2009 717.46p 732.41p 712.60p 727.92p 631784
10/06/2009 725.31p 735.77p 719.70p 721.20p 602691
09/06/2009 722.69p 730.91p 713.35p 722.69p 834449
08/06/2009 712.60p 723.07p 699.52p 717.09p 660174
05/06/2009 714.10p 725.68p 710.36p 712.60p 913958
04/06/2009 718.96p 726.80p 707.75p 714.10p 986541
03/06/2009 719.33p 732.41p 718.96p 719.70p 993422
02/06/2009 726.43p 730.17p 707.00p 719.33p 1065828
01/06/2009 708.49p 726.43p 707.37p 718.96p 746600
29/05/2009 712.60p 716.71p 696.16p 702.51p 1051313
28/05/2009 719.70p 720.45p 706.25p 711.48p 1084018
27/05/2009 715.59p 733.53p 713.72p 723.44p 766544
26/05/2009 695.04p 720.82p 690.93p 717.84p 1029796
22/05/2009 720.08p 732.78p 709.99p 720.08p 585677
21/05/2009 731.66p 732.41p 703.64p 715.97p 1059512
20/05/2009 738.39p 749.60p 721.57p 734.28p 882598
19/05/2009 722.69p 742.12p 718.58p 735.77p 916105
18/05/2009 705.50p 726.06p 696.91p 718.21p 1024010
15/05/2009 729.79p 734.28p 708.12p 708.12p 1941022
14/05/2009 739.13p 743.25p 726.06p 730.54p 886671
13/05/2009 736.15p 757.82p 732.03p 743.25p 2150534
12/05/2009 723.81p 742.87p 720.82p 735.40p 1111745
11/05/2009 735.02p 735.02p 718.96p 724.56p 738343
08/05/2009 729.42p 736.52p 722.32p 732.03p 910694
07/05/2009 702.89p 750.35p 699.52p 729.79p 2857222
06/05/2009 692.43p 702.89p 690.93p 699.52p 939091
05/05/2009 701.39p 719.70p 687.94p 692.43p 1478471
01/05/2009 679.35p 696.16p 663.28p 694.29p 886342
30/04/2009 675.61p 676.36p 662.53p 664.77p 1184471
29/04/2009 642.35p 671.87p 639.74p 671.87p 1412623
28/04/2009 637.87p 646.09p 635.25p 639.74p 913854
27/04/2009 629.65p 654.31p 628.15p 647.58p 761552
24/04/2009 619.93p 632.26p 612.08p 631.52p 1169174
23/04/2009 617.32p 625.54p 614.70p 616.94p 1124943
22/04/2009 630.39p 631.14p 615.07p 619.93p 1266324
21/04/2009 622.17p 633.38p 615.45p 627.41p 1217955
20/04/2009 636.00p 638.24p 622.17p 624.79p 1073852
17/04/2009 628.90p 639.74p 621.05p 638.24p 1580886
16/04/2009 627.78p 631.14p 615.07p 631.14p 1107900
15/04/2009 630.02p 630.77p 619.56p 624.42p 802313
14/04/2009 641.98p 644.97p 624.04p 628.90p 1008050
09/04/2009 644.59p 651.69p 639.74p 644.59p 1938115
08/04/2009 624.79p 639.74p 618.81p 635.63p 1573661
07/04/2009 633.76p 643.10p 614.33p 625.91p 1066071
06/04/2009 622.55p 645.34p 622.55p 630.77p 910987
03/04/2009 607.97p 618.44p 601.99p 616.94p 1854851
02/04/2009 623.29p 625.54p 599.38p 603.86p 1808647
01/04/2009 611.34p 633.38p 611.34p 616.19p 1726524
31/03/2009 590.41p 607.23p 588.54p 605.36p 1354799
30/03/2009 606.85p 606.85p 583.31p 583.31p 997233
27/03/2009 613.21p 619.93p 603.86p 605.73p 1479858
26/03/2009 629.65p 630.02p 606.11p 610.96p 1896170
25/03/2009 625.91p 636.37p 621.80p 629.27p 927131
24/03/2009 615.07p 635.25p 612.83p 622.55p 1310601
23/03/2009 619.18p 624.42p 599.38p 609.84p 1360885
20/03/2009 592.28p 618.81p 590.41p 615.45p 2000738
19/03/2009 620.31p 628.90p 590.41p 594.15p 1732350
18/03/2009 631.52p 638.62p 607.97p 616.94p 1011769
17/03/2009 606.11p 630.77p 603.86p 628.15p 1601763
16/03/2009 591.16p 611.71p 585.18p 610.59p 1423551
13/03/2009 584.43p 600.50p 579.95p 584.43p 2323712
12/03/2009 569.11p 581.07p 567.62p 580.70p 1054252
11/03/2009 584.81p 584.81p 565.37p 570.98p 884683
10/03/2009 566.87p 584.43p 557.15p 581.82p 2026017
09/03/2009 587.05p 587.05p 556.03p 569.11p 1567317
06/03/2009 591.16p 603.86p 578.45p 582.19p 1670473
05/03/2009 582.94p 604.24p 570.98p 595.64p 2799777
04/03/2009 589.29p 591.53p 566.50p 586.30p 2558215
03/03/2009 618.44p 624.79p 585.55p 586.67p 1436957

*Close Price adjusted for both dividends and splits