Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/05/2008 951.38p 973.80p 946.90p 972.31p 716578
16/05/2008 947.65p 965.58p 945.40p 949.14p 710035
15/05/2008 943.91p 955.87p 942.42p 945.40p 700040
14/05/2008 940.92p 946.90p 930.46p 946.15p 826196
13/05/2008 949.89p 952.88p 934.19p 941.67p 899930
12/05/2008 943.16p 958.11p 943.16p 949.89p 730332
09/05/2008 948.39p 948.39p 938.68p 945.40p 575749
08/05/2008 947.65p 952.88p 940.92p 945.40p 862500
07/05/2008 943.91p 952.88p 943.91p 950.64p 606708
06/05/2008 949.14p 949.89p 930.46p 944.66p 829050
02/05/2008 961.10p 961.10p 943.91p 946.90p 576450
01/05/2008 956.62p 956.62p 946.90p 952.13p 465620
30/04/2008 947.65p 955.12p 935.69p 949.14p 535566
29/04/2008 949.89p 958.11p 940.92p 952.13p 747105
28/04/2008 964.09p 976.79p 949.14p 954.37p 894300
25/04/2008 947.65p 973.80p 939.43p 967.83p 2190258
24/04/2008 908.78p 944.66p 908.78p 944.66p 1896691
23/04/2008 917.01p 925.97p 905.80p 917.01p 1048647
22/04/2008 895.33p 934.94p 895.33p 920.74p 1183500
21/04/2008 907.29p 911.77p 896.08p 904.30p 1199912
18/04/2008 926.72p 931.95p 902.81p 903.55p 1235869
17/04/2008 922.24p 930.46p 913.27p 920.74p 1398696
16/04/2008 937.18p 946.90p 916.26p 922.24p 845347
15/04/2008 931.95p 934.19p 919.99p 929.71p 679842
14/04/2008 919.25p 937.18p 919.25p 922.24p 748850
11/04/2008 933.45p 944.66p 919.99p 928.22p 828694
10/04/2008 925.23p 939.43p 920.74p 931.95p 1089695
09/04/2008 940.92p 948.39p 919.25p 919.25p 1699240
08/04/2008 933.45p 941.67p 922.98p 938.68p 1122100
07/04/2008 946.15p 955.87p 933.45p 941.67p 833109
04/04/2008 955.12p 955.12p 935.69p 945.40p 845169
03/04/2008 957.36p 962.59p 931.95p 951.38p 1084002
02/04/2008 989.50p 992.49p 953.63p 957.36p 1296208
01/04/2008 970.81p 990.99p 965.58p 990.99p 1278038
31/03/2008 953.63p 977.54p 946.15p 967.83p 1123667
28/03/2008 960.35p 968.57p 952.13p 964.84p 807289
27/03/2008 937.93p 960.35p 937.93p 958.86p 856600
26/03/2008 934.94p 958.86p 934.19p 941.67p 1188162
25/03/2008 977.54p 993.24p 936.44p 941.67p 2742538
20/03/2008 944.66p 979.04p 937.93p 959.60p 3668518
19/03/2008 949.89p 960.35p 934.94p 947.65p 1664548
18/03/2008 938.68p 949.14p 928.22p 946.15p 1389180
17/03/2008 924.48p 943.91p 908.78p 928.22p 1183723
14/03/2008 947.65p 956.62p 936.44p 940.17p 908167
13/03/2008 934.94p 956.62p 933.45p 952.13p 1024520
12/03/2008 967.08p 967.08p 942.42p 955.12p 1238342
11/03/2008 946.15p 964.84p 936.44p 948.39p 1235111
10/03/2008 949.14p 955.87p 937.18p 939.43p 981421
07/03/2008 934.94p 973.80p 931.21p 958.86p 1865558
06/03/2008 949.89p 962.59p 926.72p 940.17p 1640240
05/03/2008 948.39p 953.63p 936.44p 943.91p 3393177
04/03/2008 952.88p 960.35p 928.96p 937.18p 1172801
03/03/2008 940.17p 961.85p 940.17p 953.63p 1621235
29/02/2008 958.11p 968.57p 955.87p 960.35p 1064364
28/02/2008 967.83p 975.30p 958.86p 964.84p 1015919
27/02/2008 967.83p 971.56p 956.62p 964.84p 1227247
26/02/2008 972.31p 976.79p 955.12p 958.86p 943049
25/02/2008 973.06p 982.03p 954.37p 963.34p 934631
22/02/2008 949.14p 964.84p 938.68p 958.11p 992895
21/02/2008 990.99p 990.99p 956.62p 960.35p 959974
20/02/2008 961.10p 981.28p 949.14p 980.53p 1424456
19/02/2008 971.56p 986.51p 961.10p 975.30p 913420
18/02/2008 970.07p 989.50p 970.07p 981.28p 661553
15/02/2008 989.50p 989.50p 956.62p 969.32p 899722
14/02/2008 991.74p 992.49p 977.54p 985.76p 1009056
13/02/2008 961.85p 984.27p 961.85p 979.04p 1626889
12/02/2008 988.75p 992.49p 949.89p 973.80p 2419830
11/02/2008 971.56p 996.23p 971.56p 993.24p 999968
08/02/2008 996.97p 1,010.42p 979.04p 985.01p 1188504
07/02/2008 993.98p 1,003.70p 981.28p 992.49p 1214791
06/02/2008 968.57p 1,003.70p 968.57p 999.96p 1082000
05/02/2008 982.03p 1,006.69p 976.79p 979.04p 1112921
04/02/2008 996.23p 1,008.93p 982.77p 991.74p 783796
01/02/2008 990.99p 1,000.71p 970.07p 993.24p 1180874
31/01/2008 978.29p 992.49p 961.10p 983.52p 1369570
30/01/2008 975.30p 988.00p 968.57p 985.01p 1002546
29/01/2008 961.10p 990.25p 950.64p 984.27p 1390240
28/01/2008 934.19p 970.07p 929.71p 958.11p 2131847
25/01/2008 929.71p 961.85p 916.26p 956.62p 2242782
24/01/2008 956.62p 964.09p 903.55p 921.49p 3195582
23/01/2008 959.60p 964.84p 911.03p 927.47p 2110478
22/01/2008 956.62p 1,013.41p 929.71p 962.59p 3220935
21/01/2008 987.26p 1,008.93p 972.31p 982.77p 2403091
18/01/2008 980.53p 1,025.37p 976.05p 1,005.94p 2299027
17/01/2008 975.30p 1,001.46p 962.59p 989.50p 2015944
16/01/2008 951.38p 986.51p 946.15p 970.07p 1723154
15/01/2008 979.04p 982.03p 958.86p 960.35p 1744324
14/01/2008 948.39p 988.00p 940.17p 976.79p 1442741
11/01/2008 977.54p 977.54p 947.65p 955.87p 1148466
10/01/2008 988.75p 1,005.19p 973.06p 976.79p 1351496
09/01/2008 977.54p 993.98p 973.06p 989.50p 1441413
08/01/2008 1,046.30p 1,049.29p 979.78p 990.25p 2266292
07/01/2008 1,011.17p 1,053.77p 1,011.17p 1,038.08p 1102502
04/01/2008 1,040.32p 1,051.53p 1,014.16p 1,018.65p 1030094
03/01/2008 1,018.65p 1,041.07p 1,016.40p 1,033.59p 818009
02/01/2008 992.49p 1,032.85p 992.49p 1,018.65p 662187
31/12/2007 1,005.19p 1,013.41p 999.96p 1,008.18p 176939
28/12/2007 1,024.62p 1,042.56p 988.75p 1,012.67p 767701
27/12/2007 1,010.42p 1,029.11p 988.75p 1,026.12p 521242
24/12/2007 1,015.66p 1,026.87p 999.21p 999.21p 163800
21/12/2007 1,015.66p 1,028.36p 1,003.70p 1,008.18p 1551393
20/12/2007 992.49p 1,004.45p 980.53p 996.97p 698964
19/12/2007 990.99p 996.23p 971.56p 987.26p 1105606
18/12/2007 965.58p 994.73p 963.34p 985.01p 1616426
17/12/2007 961.10p 979.04p 955.87p 973.06p 994395
14/12/2007 974.55p 987.26p 957.36p 976.79p 637931
13/12/2007 970.81p 985.01p 960.35p 961.85p 617619
12/12/2007 968.57p 1,000.71p 968.57p 985.01p 839508
11/12/2007 988.75p 990.99p 976.05p 981.28p 635863
10/12/2007 993.24p 999.96p 983.52p 990.25p 645669
07/12/2007 993.24p 1,002.20p 984.27p 991.74p 1045753
06/12/2007 1,011.17p 1,011.17p 980.53p 993.24p 899858
05/12/2007 993.98p 1,005.94p 979.04p 1,002.20p 912111
04/12/2007 984.27p 996.97p 967.83p 982.03p 1511085
03/12/2007 1,003.70p 1,015.66p 987.26p 988.00p 1074432
30/11/2007 1,008.93p 1,046.30p 990.25p 1,008.93p 1395697
29/11/2007 1,007.44p 1,007.44p 974.55p 1,002.95p 1274322
28/11/2007 964.84p 1,002.20p 958.86p 996.97p 1304492
27/11/2007 967.83p 977.54p 946.15p 962.59p 1649672
26/11/2007 1,001.46p 1,001.46p 967.83p 969.32p 1549222
23/11/2007 952.88p 1,013.41p 944.66p 990.25p 3766224
22/11/2007 902.81p 991.74p 887.86p 944.66p 3520636
21/11/2007 884.12p 901.31p 876.65p 893.84p 1328095
20/11/2007 910.28p 917.01p 891.60p 896.83p 1511820
19/11/2007 911.03p 919.99p 899.07p 901.31p 1713533
16/11/2007 876.65p 911.77p 874.41p 905.05p 1542196
15/11/2007 889.35p 890.85p 873.66p 883.37p 1165574
14/11/2007 896.83p 896.83p 877.40p 884.87p 1492556
13/11/2007 882.63p 894.58p 879.64p 881.13p 837419
12/11/2007 881.88p 896.08p 875.90p 890.85p 1243004
09/11/2007 891.60p 893.09p 875.90p 884.12p 1072667
08/11/2007 886.36p 890.85p 874.41p 882.63p 1341834
07/11/2007 905.05p 905.05p 881.88p 889.35p 1147990
06/11/2007 926.72p 926.72p 894.58p 896.83p 1386069
05/11/2007 914.76p 922.98p 908.04p 916.26p 526472
02/11/2007 905.80p 927.47p 905.05p 923.73p 1157102
01/11/2007 946.90p 946.90p 913.27p 919.25p 1062346
31/10/2007 944.66p 948.39p 926.72p 937.18p 2838569
30/10/2007 944.66p 960.35p 940.17p 942.42p 1819442
29/10/2007 957.36p 957.36p 947.65p 951.38p 749681
26/10/2007 935.69p 947.65p 927.47p 941.67p 1055861
25/10/2007 914.02p 943.91p 911.77p 937.18p 2765254
24/10/2007 908.78p 923.73p 908.78p 910.28p 1162902
23/10/2007 911.03p 922.24p 904.30p 911.77p 2791099
22/10/2007 885.62p 911.77p 873.19p 904.30p 2480812
19/10/2007 936.44p 940.92p 899.07p 906.54p 2710840
18/10/2007 954.37p 958.11p 937.93p 940.92p 1155717
17/10/2007 934.94p 963.34p 934.94p 950.64p 1660511
16/10/2007 937.18p 945.40p 932.70p 934.94p 1251751
15/10/2007 970.07p 970.07p 944.66p 946.15p 1574068
12/10/2007 968.57p 979.04p 959.60p 966.33p 2757874
11/10/2007 951.38p 974.55p 949.14p 972.31p 2364640
10/10/2007 955.12p 969.32p 941.67p 949.14p 1303893
09/10/2007 934.19p 964.09p 934.19p 948.39p 4922766
08/10/2007 935.69p 949.14p 922.24p 927.47p 1335239
05/10/2007 913.27p 938.68p 913.27p 937.93p 2665261
04/10/2007 908.78p 924.48p 907.29p 919.99p 1429951
03/10/2007 913.27p 918.50p 901.31p 914.76p 1154964
02/10/2007 905.80p 915.51p 896.83p 906.54p 2148475
01/10/2007 906.54p 940.17p 886.36p 893.84p 2790652
28/09/2007 896.83p 908.04p 893.84p 907.29p 1598802
27/09/2007 907.29p 914.76p 896.83p 896.83p 2051729
26/09/2007 899.07p 912.52p 895.33p 896.83p 1876163
25/09/2007 895.33p 910.28p 881.13p 890.85p 2220466
24/09/2007 911.77p 919.99p 899.82p 903.55p 2350270
21/09/2007 910.28p 949.14p 910.28p 918.50p 1535047
20/09/2007 923.73p 931.21p 913.27p 917.75p 1157693
19/09/2007 928.22p 934.19p 915.51p 924.48p 2417912
18/09/2007 886.36p 913.27p 886.36p 909.53p 2400266
17/09/2007 899.07p 914.02p 884.87p 892.34p 2454960
14/09/2007 896.83p 908.78p 887.86p 896.83p 2053012
13/09/2007 892.34p 913.27p 892.34p 905.80p 1278580
12/09/2007 899.82p 916.26p 896.08p 899.82p 1239383
11/09/2007 881.13p 906.54p 881.13p 904.30p 2038832
10/09/2007 865.44p 896.08p 861.70p 884.12p 2078882
07/09/2007 891.60p 891.60p 869.17p 869.92p 1431908
06/09/2007 896.83p 896.83p 871.42p 889.35p 1302177
05/09/2007 907.29p 907.29p 879.64p 887.11p 1373602
04/09/2007 880.38p 905.80p 880.38p 903.55p 1050570
03/09/2007 901.31p 901.31p 887.11p 891.60p 1202962
31/08/2007 879.64p 901.31p 861.70p 899.07p 3382446
30/08/2007 872.16p 872.16p 850.49p 866.93p 2776605
29/08/2007 815.37p 875.15p 815.37p 859.46p 4529842
28/08/2007 807.89p 847.50p 807.89p 832.55p 1574914
24/08/2007 826.58p 846.75p 826.58p 845.26p 2435370
23/08/2007 863.20p 872.91p 835.54p 838.53p 2930954
22/08/2007 846.75p 858.71p 846.01p 851.24p 1669678
21/08/2007 840.03p 851.99p 825.08p 844.51p 2213415
20/08/2007 822.09p 849.74p 822.09p 837.04p 1680862
17/08/2007 822.09p 837.79p 777.25p 835.54p 5469359
16/08/2007 836.29p 846.01p 809.39p 818.35p 4952758
15/08/2007 860.21p 885.62p 847.50p 849.74p 3893200
14/08/2007 880.38p 896.83p 869.92p 878.14p 2683348
13/08/2007 905.80p 907.29p 866.93p 881.13p 3015016
10/08/2007 893.84p 914.76p 858.71p 884.12p 4274187
09/08/2007 941.67p 949.14p 895.33p 914.02p 4687166
08/08/2007 911.03p 928.96p 889.35p 923.73p 3053167
07/08/2007 918.50p 922.24p 902.06p 916.26p 2388748
06/08/2007 905.05p 919.25p 896.83p 898.32p 2341515
03/08/2007 941.67p 946.90p 905.80p 919.25p 2440374

*Close Price adjusted for both dividends and splits