Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/03/2009 640.48p 649.45p 615.82p 615.82p 859661
27/02/2009 644.97p 652.07p 629.27p 647.21p 880844
26/02/2009 650.95p 664.77p 638.62p 650.95p 1249939
25/02/2009 644.59p 650.57p 625.91p 648.70p 1563292
24/02/2009 650.20p 660.29p 632.64p 639.74p 991479
23/02/2009 667.01p 672.25p 650.95p 652.82p 779792
20/02/2009 662.53p 670.75p 650.95p 657.67p 1503975
19/02/2009 675.24p 681.96p 665.52p 675.24p 894992
18/02/2009 674.49p 681.21p 663.28p 674.49p 1464328
17/02/2009 661.41p 678.23p 654.31p 671.13p 2060661
16/02/2009 669.26p 675.24p 648.33p 666.27p 1438029
13/02/2009 660.66p 681.21p 654.31p 670.38p 1684439
12/02/2009 653.94p 661.41p 637.49p 650.20p 1827760
11/02/2009 670.00p 680.09p 650.95p 657.67p 1917307
10/02/2009 692.05p 692.05p 670.75p 674.86p 968814
09/02/2009 674.86p 699.52p 670.00p 696.16p 1109710
06/02/2009 686.07p 690.93p 659.54p 673.74p 1307939
05/02/2009 672.25p 691.68p 669.26p 686.45p 1259748
04/02/2009 680.09p 689.81p 673.37p 682.71p 1509519
03/02/2009 677.10p 681.96p 658.05p 676.36p 1799875
02/02/2009 670.00p 686.82p 659.17p 675.24p 1477045
30/01/2009 680.09p 695.41p 669.26p 674.11p 1607128
29/01/2009 696.91p 705.50p 674.86p 678.23p 1391504
28/01/2009 704.01p 716.34p 698.03p 702.51p 1230470
27/01/2009 715.59p 715.59p 680.84p 696.91p 2060220
26/01/2009 708.12p 729.05p 692.80p 719.70p 888329
23/01/2009 708.87p 731.66p 705.50p 710.36p 758660
22/01/2009 739.51p 739.51p 711.86p 715.22p 982949
21/01/2009 733.90p 736.89p 712.60p 723.44p 2147432
20/01/2009 737.64p 760.06p 735.02p 744.74p 1307960
19/01/2009 739.51p 757.82p 729.79p 740.63p 1133563
16/01/2009 741.38p 753.33p 730.91p 731.66p 680647
15/01/2009 736.52p 751.84p 723.07p 730.17p 1054303
14/01/2009 754.83p 757.82p 726.06p 737.27p 1381186
13/01/2009 769.03p 775.76p 740.63p 749.60p 1505437
12/01/2009 775.76p 788.46p 768.28p 774.26p 823172
09/01/2009 792.20p 792.20p 766.79p 774.26p 1345292
08/01/2009 791.45p 819.85p 786.22p 792.20p 7630444
07/01/2009 844.51p 846.75p 775.76p 807.14p 2540582
06/01/2009 814.62p 834.05p 788.46p 824.33p 1698423
05/01/2009 772.02p 807.14p 772.02p 804.15p 818286
02/01/2009 746.98p 772.02p 746.98p 772.02p 1126252
31/12/2008 758.57p 763.05p 743.99p 743.99p 239810
30/12/2008 736.15p 741.38p 720.45p 739.13p 321785
29/12/2008 714.10p 725.68p 701.02p 723.44p 285138
24/12/2008 721.95p 721.95p 699.15p 699.15p 65668
23/12/2008 703.64p 723.07p 687.19p 707.37p 424871
22/12/2008 710.36p 710.36p 690.56p 695.79p 459600
19/12/2008 721.20p 737.64p 691.30p 704.01p 1415868
18/12/2008 698.03p 732.03p 687.94p 720.08p 957714
17/12/2008 703.26p 704.76p 681.21p 699.15p 748487
16/12/2008 673.74p 701.77p 673.74p 701.77p 751207
15/12/2008 686.45p 686.82p 662.90p 677.10p 563594
12/12/2008 655.06p 686.07p 654.68p 680.47p 673848
11/12/2008 657.30p 678.97p 655.80p 677.10p 1007484
10/12/2008 668.51p 676.36p 655.43p 665.89p 1331780
09/12/2008 666.64p 681.96p 651.69p 662.90p 1068432
08/12/2008 674.49p 687.94p 657.67p 678.60p 958330
05/12/2008 639.36p 649.83p 627.78p 636.75p 853169
04/12/2008 667.01p 678.23p 644.22p 645.34p 1443204
03/12/2008 658.79p 676.73p 646.09p 672.62p 590073
02/12/2008 628.90p 671.50p 627.03p 671.50p 1365723
01/12/2008 672.99p 685.70p 633.76p 638.62p 1004117
28/11/2008 680.09p 698.03p 666.27p 678.60p 1053984
27/11/2008 672.99p 698.40p 666.64p 686.45p 1245711
26/11/2008 715.22p 738.39p 653.19p 667.76p 1513577
25/11/2008 717.46p 745.49p 707.00p 719.70p 1192662
24/11/2008 674.86p 729.05p 660.66p 722.32p 1671098
21/11/2008 714.85p 721.95p 659.17p 665.15p 1558142
20/11/2008 756.32p 769.78p 707.75p 717.46p 1496707
19/11/2008 772.77p 783.98p 762.30p 763.05p 602686
18/11/2008 775.01p 782.48p 752.59p 778.00p 943032
17/11/2008 779.49p 793.69p 757.82p 769.78p 886872
14/11/2008 781.73p 793.69p 755.58p 786.97p 1227825
13/11/2008 772.02p 778.00p 755.58p 768.28p 1264301
12/11/2008 857.96p 857.96p 730.91p 777.25p 2314363
11/11/2008 846.75p 864.69p 837.04p 852.73p 982780
10/11/2008 831.06p 874.41p 831.06p 854.23p 1009857
07/11/2008 831.81p 837.79p 814.62p 819.85p 1097956
06/11/2008 846.75p 858.71p 805.65p 825.08p 1152671
05/11/2008 848.25p 863.20p 838.53p 854.23p 1031323
04/11/2008 818.35p 851.99p 818.35p 850.49p 975314
03/11/2008 806.40p 825.08p 799.67p 822.09p 687262
31/10/2008 766.04p 807.89p 760.81p 801.17p 1097597
30/10/2008 749.60p 783.98p 736.89p 773.51p 749658
29/10/2008 752.59p 759.31p 730.91p 743.62p 811456
28/10/2008 746.23p 751.09p 711.86p 735.77p 947537
27/10/2008 701.02p 746.23p 690.18p 733.53p 893726
24/10/2008 744.37p 744.37p 702.89p 717.09p 1468200
23/10/2008 763.80p 766.79p 726.06p 754.83p 1211020
22/10/2008 780.99p 798.18p 711.48p 757.07p 1046939
21/10/2008 816.86p 816.86p 783.98p 787.71p 1394588
20/10/2008 811.63p 811.63p 788.46p 810.13p 1422318
17/10/2008 776.50p 807.14p 763.05p 804.90p 1235966
16/10/2008 759.31p 801.91p 739.51p 769.03p 1608775
15/10/2008 813.12p 820.60p 772.77p 775.01p 1528468
14/10/2008 780.99p 846.01p 780.24p 813.87p 1174144
13/10/2008 722.69p 779.49p 714.47p 775.01p 1410207
10/10/2008 723.44p 772.02p 663.65p 717.46p 2056442
09/10/2008 795.19p 815.37p 715.97p 733.90p 2814072
08/10/2008 802.66p 840.03p 789.21p 792.20p 1918101
07/10/2008 842.27p 853.48p 818.35p 831.06p 1353253
06/10/2008 854.97p 865.44p 831.06p 837.04p 1796210
03/10/2008 887.11p 892.34p 862.45p 867.68p 1064433
02/10/2008 901.31p 919.25p 890.10p 891.60p 962075
01/10/2008 878.89p 902.81p 872.91p 900.56p 1082469
30/09/2008 858.71p 883.37p 856.47p 873.66p 2143180
29/09/2008 876.65p 894.58p 863.94p 869.92p 1371965
26/09/2008 880.38p 893.84p 877.40p 881.88p 886494
25/09/2008 889.35p 906.54p 880.38p 880.38p 2258446
24/09/2008 914.02p 914.02p 878.89p 886.36p 906793
23/09/2008 895.33p 914.02p 888.61p 897.57p 1227803
22/09/2008 914.76p 931.21p 896.83p 911.03p 1086881
19/09/2008 990.25p 1,029.86p 917.75p 923.73p 3212971
18/09/2008 893.09p 936.44p 881.88p 917.01p 2507100
17/09/2008 890.85p 914.02p 882.63p 893.09p 2347632
16/09/2008 886.36p 917.75p 876.65p 885.62p 2730486
15/09/2008 896.83p 919.25p 880.38p 904.30p 1299198
12/09/2008 903.55p 903.55p 884.87p 901.31p 1297038
11/09/2008 881.88p 895.33p 869.92p 889.35p 1409997
10/09/2008 895.33p 897.57p 869.92p 881.13p 1450294
09/09/2008 898.32p 910.28p 890.10p 891.60p 1307636
08/09/2008 908.78p 911.77p 896.83p 904.30p 355843
05/09/2008 897.57p 906.54p 881.88p 885.62p 1382585
04/09/2008 904.30p 917.75p 894.58p 895.33p 926054
03/09/2008 929.71p 929.71p 907.29p 908.04p 974505
02/09/2008 931.21p 933.45p 919.99p 925.97p 1690826
01/09/2008 906.54p 930.46p 906.54p 927.47p 988831
29/08/2008 951.38p 952.13p 908.78p 916.26p 1943278
28/08/2008 941.67p 958.86p 934.19p 946.15p 877726
27/08/2008 945.40p 956.62p 933.45p 940.17p 1001941
26/08/2008 926.72p 946.15p 907.29p 941.67p 1242414
22/08/2008 940.17p 948.39p 929.71p 948.39p 630082
21/08/2008 931.21p 937.18p 919.25p 932.70p 885405
20/08/2008 935.69p 941.67p 919.25p 930.46p 963303
19/08/2008 924.48p 943.91p 919.25p 936.44p 1598255
18/08/2008 943.91p 949.14p 920.74p 925.23p 1239694
15/08/2008 939.43p 952.88p 927.47p 952.13p 1320540
14/08/2008 937.93p 946.90p 928.96p 929.71p 765796
13/08/2008 933.45p 954.37p 926.72p 938.68p 1370332
12/08/2008 955.87p 967.83p 937.93p 940.17p 1230927
11/08/2008 943.16p 964.84p 934.94p 961.10p 909428
08/08/2008 927.47p 953.63p 925.23p 945.40p 1195520
07/08/2008 932.70p 949.14p 918.50p 934.94p 1451053
06/08/2008 961.10p 965.58p 934.94p 949.14p 1292895
05/08/2008 974.55p 983.52p 953.63p 966.33p 1554015
04/08/2008 931.21p 970.07p 931.21p 964.09p 739062
01/08/2008 941.67p 965.58p 941.67p 955.87p 741219
31/07/2008 971.56p 973.06p 943.16p 957.36p 942443
30/07/2008 954.37p 973.80p 951.38p 971.56p 874240
29/07/2008 944.66p 963.34p 940.17p 956.62p 696969
28/07/2008 959.60p 965.58p 952.13p 954.37p 819203
25/07/2008 973.06p 979.04p 962.59p 969.32p 734761
24/07/2008 970.07p 982.03p 952.88p 978.29p 1414901
23/07/2008 978.29p 993.98p 970.81p 980.53p 1608831
22/07/2008 949.14p 988.75p 939.43p 984.27p 1977748
21/07/2008 905.05p 944.66p 896.08p 943.16p 1204449
18/07/2008 913.27p 919.25p 893.84p 911.03p 2181267
17/07/2008 947.65p 952.88p 911.77p 919.25p 1595477
16/07/2008 925.97p 939.43p 922.24p 937.93p 895982
15/07/2008 911.77p 929.71p 908.04p 916.26p 1344500
14/07/2008 914.02p 931.21p 912.52p 925.23p 1054172
11/07/2008 927.47p 935.69p 909.53p 909.53p 1126912
10/07/2008 941.67p 956.62p 923.73p 926.72p 1386920
09/07/2008 973.80p 974.55p 952.13p 952.88p 1279295
08/07/2008 940.92p 975.30p 938.68p 967.83p 1570426
07/07/2008 937.18p 956.62p 933.45p 954.37p 1274554
04/07/2008 949.89p 949.89p 928.96p 933.45p 491248
03/07/2008 928.22p 955.12p 926.72p 940.17p 1863978
02/07/2008 955.12p 957.36p 931.21p 931.21p 1816349
01/07/2008 946.90p 977.54p 942.42p 956.62p 1516396
30/06/2008 942.42p 956.62p 937.18p 953.63p 671284
27/06/2008 926.72p 947.65p 926.72p 939.43p 1223686
26/06/2008 938.68p 940.17p 926.72p 926.72p 823711
25/06/2008 935.69p 948.39p 932.70p 941.67p 916798
24/06/2008 937.93p 941.67p 916.26p 936.44p 1659734
23/06/2008 941.67p 941.67p 923.73p 934.94p 954658
20/06/2008 954.37p 966.33p 938.68p 938.68p 2051150
19/06/2008 943.91p 963.34p 931.21p 951.38p 1943791
18/06/2008 931.21p 940.92p 925.97p 931.95p 1520811
17/06/2008 923.73p 946.90p 923.73p 934.19p 917480
16/06/2008 943.91p 949.89p 918.50p 925.23p 860123
13/06/2008 931.95p 949.89p 918.50p 946.90p 1228780
12/06/2008 952.13p 956.62p 919.25p 932.70p 2183047
11/06/2008 980.53p 983.52p 952.88p 953.63p 1632962
10/06/2008 956.62p 990.25p 956.62p 982.77p 3217186
09/06/2008 942.42p 967.83p 942.42p 956.62p 2009761
06/06/2008 966.33p 973.06p 937.93p 945.40p 2440127
05/06/2008 972.31p 992.49p 966.33p 966.33p 2235612
04/06/2008 974.55p 974.55p 956.62p 969.32p 1504325
03/06/2008 964.84p 979.04p 964.84p 972.31p 1453083
02/06/2008 964.09p 976.05p 950.64p 972.31p 988488
30/05/2008 969.32p 976.05p 963.34p 969.32p 1020370
29/05/2008 960.35p 973.06p 957.36p 966.33p 979493
28/05/2008 961.85p 968.57p 956.62p 957.36p 1313304
27/05/2008 948.39p 958.11p 943.16p 954.37p 695629
23/05/2008 957.36p 961.10p 945.40p 946.15p 620062
22/05/2008 946.15p 965.58p 946.15p 958.86p 666951
21/05/2008 949.89p 958.11p 943.91p 949.14p 800206
20/05/2008 972.31p 975.30p 941.67p 948.39p 1100703

*Close Price adjusted for both dividends and splits