Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/08/2007 931.21p 949.14p 908.04p 943.16p 4661411
01/08/2007 908.78p 949.14p 900.56p 922.98p 3771448
31/07/2007 921.49p 926.72p 905.05p 921.49p 4962778
30/07/2007 884.87p 931.95p 884.12p 907.29p 5395326
27/07/2007 884.12p 902.81p 881.88p 889.35p 3441984
26/07/2007 924.48p 924.48p 894.58p 896.08p 5194635
25/07/2007 923.73p 937.93p 907.29p 914.02p 2576258
24/07/2007 952.13p 959.60p 929.71p 937.18p 1170580
23/07/2007 941.67p 955.87p 937.93p 955.12p 971816
20/07/2007 948.39p 964.84p 943.16p 950.64p 1133149
19/07/2007 945.40p 974.55p 937.18p 957.36p 2316918
18/07/2007 913.27p 949.14p 913.27p 934.94p 1898935
17/07/2007 926.72p 931.95p 912.52p 925.23p 929060
16/07/2007 920.74p 931.95p 918.50p 926.72p 859284
13/07/2007 946.15p 955.12p 922.98p 923.73p 1210810
12/07/2007 927.47p 941.67p 919.99p 936.44p 3501581
11/07/2007 904.30p 935.69p 900.56p 931.95p 3908482
10/07/2007 922.24p 925.97p 907.29p 911.03p 3581043
09/07/2007 917.75p 929.71p 916.26p 918.50p 1806203
06/07/2007 913.27p 927.47p 913.27p 922.24p 658472
05/07/2007 923.73p 938.68p 915.51p 920.74p 2628697
04/07/2007 909.53p 922.98p 909.53p 913.27p 816750
03/07/2007 914.76p 919.99p 908.78p 917.01p 2043137
02/07/2007 906.54p 920.74p 900.56p 911.03p 2237371
29/06/2007 926.72p 926.72p 899.82p 920.74p 1592466
28/06/2007 912.52p 928.96p 912.52p 920.74p 1569898
27/06/2007 911.77p 921.49p 908.04p 916.26p 1318182
26/06/2007 926.72p 943.16p 912.52p 923.73p 2663490
25/06/2007 911.77p 915.51p 902.81p 911.03p 2390692
22/06/2007 914.02p 920.74p 906.54p 916.26p 1858858
21/06/2007 919.25p 926.72p 905.05p 908.78p 5163336
20/06/2007 944.66p 970.07p 919.25p 926.72p 3552220
19/06/2007 955.12p 959.60p 938.68p 946.90p 2223160
18/06/2007 958.11p 974.55p 943.91p 949.89p 2398170
15/06/2007 949.14p 979.78p 949.14p 963.34p 1637399
14/06/2007 949.89p 953.63p 938.68p 950.64p 2056837
13/06/2007 941.67p 942.42p 913.27p 934.19p 4954392
12/06/2007 949.14p 968.57p 934.19p 937.93p 2990771
11/06/2007 935.69p 957.36p 929.71p 952.88p 2751752
08/06/2007 926.72p 941.67p 921.49p 929.71p 3139075
07/06/2007 953.63p 959.60p 920.74p 936.44p 4010661
06/06/2007 983.52p 983.52p 943.91p 949.14p 2069679
05/06/2007 1,002.95p 1,002.95p 956.62p 981.28p 2421915
04/06/2007 986.51p 1,005.94p 986.51p 993.98p 3042718
01/06/2007 1,010.42p 1,020.89p 985.01p 999.21p 3102966
31/05/2007 1,031.35p 1,038.82p 976.79p 1,010.42p 4060730
30/05/2007 1,001.46p 1,050.03p 1,001.46p 1,023.13p 4122563
29/05/2007 1,053.77p 1,067.22p 1,035.09p 1,044.80p 3614020
25/05/2007 990.99p 1,053.77p 988.00p 1,044.80p 3917712
24/05/2007 1,017.15p 1,032.10p 983.52p 990.99p 3704424
23/05/2007 973.80p 1,098.61p 973.80p 1,032.85p 7899445
22/05/2007 943.91p 984.27p 931.21p 982.03p 5214974
21/05/2007 926.72p 959.60p 926.72p 942.42p 2088599
18/05/2007 920.74p 935.69p 917.75p 928.22p 1389055
17/05/2007 926.72p 936.44p 917.01p 923.73p 1567808
16/05/2007 910.28p 936.44p 908.78p 918.50p 1337724
15/05/2007 880.38p 932.70p 880.38p 918.50p 1073888
14/05/2007 922.24p 923.73p 908.04p 923.73p 777489
11/05/2007 893.09p 912.52p 893.09p 908.78p 849798
10/05/2007 912.52p 912.52p 898.32p 905.80p 1176937
09/05/2007 914.02p 921.49p 904.30p 910.28p 579925
08/05/2007 913.27p 933.45p 911.77p 913.27p 993205
04/05/2007 912.52p 922.98p 911.77p 919.99p 613742
03/05/2007 914.02p 917.75p 902.06p 914.02p 952530
02/05/2007 908.78p 925.97p 888.61p 914.02p 1447279
01/05/2007 893.84p 908.04p 875.15p 899.82p 708503
30/04/2007 892.34p 917.75p 892.34p 902.06p 930620
27/04/2007 881.13p 904.30p 881.13p 900.56p 1305495
26/04/2007 910.28p 910.28p 893.09p 905.05p 795385
25/04/2007 902.81p 908.04p 895.33p 899.07p 1158247
24/04/2007 898.32p 906.54p 888.61p 896.08p 1017930
23/04/2007 903.55p 908.04p 893.84p 905.80p 1336393
20/04/2007 913.27p 914.76p 902.81p 903.55p 711932
19/04/2007 891.60p 906.54p 889.35p 905.05p 1202518
18/04/2007 919.25p 920.74p 901.31p 905.05p 1804433
17/04/2007 920.74p 920.74p 908.78p 917.75p 1825210
16/04/2007 916.26p 922.24p 909.53p 918.50p 1671107
13/04/2007 908.78p 917.75p 902.81p 914.76p 1390586
12/04/2007 911.77p 914.02p 899.82p 911.03p 807714
11/04/2007 914.76p 931.21p 913.27p 918.50p 1942918
10/04/2007 920.74p 925.97p 911.03p 919.25p 754340
05/04/2007 922.24p 931.21p 904.30p 913.27p 1803477
04/04/2007 916.26p 930.46p 898.32p 928.22p 3096916
03/04/2007 887.86p 908.78p 880.38p 908.78p 2603948
02/04/2007 872.91p 887.86p 865.44p 885.62p 1519350
30/03/2007 873.66p 880.38p 865.44p 873.66p 1554845
29/03/2007 857.96p 874.41p 857.96p 867.68p 1147418
28/03/2007 856.47p 872.16p 856.47p 869.92p 1273493
27/03/2007 871.42p 871.42p 849.74p 863.94p 1333769
26/03/2007 872.16p 872.16p 856.47p 859.46p 1446334
23/03/2007 854.97p 879.64p 854.97p 869.92p 3381832
22/03/2007 865.44p 869.17p 861.70p 865.44p 2971458
21/03/2007 853.48p 864.69p 849.74p 853.48p 1774193
20/03/2007 843.02p 854.97p 837.04p 850.49p 2117990
19/03/2007 865.44p 865.44p 837.79p 843.76p 3252863
16/03/2007 820.60p 855.72p 811.63p 831.06p 3162323
15/03/2007 816.11p 819.85p 807.14p 817.61p 2548916
14/03/2007 794.07p 812.38p 789.21p 803.41p 2640187
13/03/2007 807.14p 817.61p 807.14p 810.13p 1995714
12/03/2007 818.73p 819.10p 806.02p 810.13p 1194205
09/03/2007 814.99p 817.61p 802.66p 811.25p 1767068
08/03/2007 817.61p 817.61p 806.02p 813.12p 1389136
07/03/2007 810.51p 812.38p 800.79p 808.64p 2019952
06/03/2007 807.14p 807.14p 789.21p 798.18p 1698871
05/03/2007 783.60p 801.17p 783.60p 795.93p 1563620
02/03/2007 809.01p 814.24p 791.45p 811.25p 1894230
01/03/2007 806.40p 813.12p 781.36p 799.30p 2268680
28/02/2007 796.68p 813.12p 771.64p 803.41p 1525945
27/02/2007 828.07p 835.17p 810.88p 815.37p 1399891
26/02/2007 841.52p 848.25p 834.42p 835.17p 1307013
23/02/2007 839.65p 842.27p 826.20p 834.42p 881811
22/02/2007 843.76p 845.63p 835.92p 836.29p 1690730
21/02/2007 829.56p 839.65p 816.49p 837.41p 3401558
20/02/2007 847.50p 850.49p 825.83p 829.94p 2952516
19/02/2007 863.94p 863.94p 842.27p 851.61p 1865140
16/02/2007 860.95p 863.94p 851.99p 860.58p 1883976
15/02/2007 859.83p 862.45p 854.23p 859.83p 803256
14/02/2007 857.22p 860.95p 853.11p 856.47p 853278
13/02/2007 862.45p 863.94p 847.88p 851.99p 964698
12/02/2007 849.37p 860.95p 849.37p 855.72p 689832
09/02/2007 868.05p 868.05p 857.22p 859.09p 869127
08/02/2007 861.33p 866.19p 854.23p 858.71p 1006877
07/02/2007 865.44p 869.92p 861.70p 863.94p 945084
06/02/2007 867.68p 869.92p 863.94p 865.44p 1904400
05/02/2007 861.33p 874.41p 858.71p 865.44p 1125028
02/02/2007 866.93p 871.42p 862.45p 866.93p 2466285
01/02/2007 866.93p 866.93p 856.47p 860.95p 2891753
31/01/2007 841.90p 860.58p 841.90p 848.25p 2206777
30/01/2007 846.38p 849.37p 843.02p 846.01p 705036
29/01/2007 847.50p 859.46p 844.51p 846.38p 1662214
26/01/2007 845.63p 848.25p 835.54p 841.52p 1644392
25/01/2007 857.96p 857.96p 844.89p 848.25p 1005646
24/01/2007 823.59p 859.46p 823.59p 851.99p 1750020
23/01/2007 829.56p 868.05p 829.56p 850.86p 1565468
22/01/2007 864.69p 868.80p 855.35p 865.81p 3580050
19/01/2007 859.83p 863.94p 841.52p 857.96p 1478457
18/01/2007 850.86p 872.91p 850.86p 856.84p 1614540
17/01/2007 862.45p 863.94p 849.37p 857.96p 1237034
16/01/2007 866.93p 867.68p 852.73p 859.46p 983526
15/01/2007 856.10p 869.17p 856.10p 863.94p 1259530
12/01/2007 849.00p 859.09p 840.78p 856.47p 472410
11/01/2007 850.49p 857.96p 839.65p 854.60p 867526
10/01/2007 846.01p 850.86p 835.92p 847.13p 714767
09/01/2007 859.46p 859.46p 848.25p 852.73p 794915
08/01/2007 858.34p 858.34p 849.74p 851.24p 664476
05/01/2007 865.44p 866.93p 847.50p 849.74p 896912
04/01/2007 875.90p 875.90p 859.46p 865.44p 1515369
03/01/2007 870.67p 874.03p 865.06p 868.43p 1085548
02/01/2007 881.88p 881.88p 853.48p 870.67p 795170
29/12/2006 857.96p 859.46p 847.50p 853.48p 154019
28/12/2006 854.97p 869.92p 853.85p 856.47p 375448
27/12/2006 822.09p 857.22p 822.09p 857.22p 643485
22/12/2006 838.53p 849.00p 836.66p 849.00p 517963
21/12/2006 826.58p 843.39p 826.58p 838.53p 2136632
20/12/2006 846.75p 846.75p 814.62p 831.81p 687133
19/12/2006 843.02p 846.01p 829.19p 834.80p 946992
18/12/2006 838.91p 869.92p 837.04p 841.52p 750291
15/12/2006 837.04p 862.82p 837.04p 845.26p 1970112
14/12/2006 816.11p 841.52p 816.11p 840.78p 1032856
13/12/2006 816.86p 824.33p 816.11p 816.49p 1369694
12/12/2006 830.69p 830.69p 814.62p 817.23p 1511179
11/12/2006 834.05p 843.02p 829.56p 831.06p 600735
08/12/2006 825.45p 838.53p 823.21p 836.29p 1287304
07/12/2006 817.23p 832.93p 807.14p 829.94p 1538801
06/12/2006 793.69p 837.79p 793.69p 829.56p 700444
05/12/2006 838.53p 850.49p 829.56p 831.06p 1027416
04/12/2006 823.21p 840.03p 817.98p 829.94p 1454002
01/12/2006 817.23p 841.52p 808.27p 819.48p 1227366
30/11/2006 813.12p 826.58p 807.14p 808.27p 589787
29/11/2006 774.26p 818.73p 774.26p 813.12p 1026484
28/11/2006 798.18p 819.10p 793.32p 803.78p 1448973
27/11/2006 814.62p 829.94p 801.91p 804.15p 715028
24/11/2006 809.39p 828.44p 801.91p 823.59p 950512
23/11/2006 828.82p 834.05p 807.14p 815.37p 1221466
22/11/2006 841.52p 843.02p 826.95p 831.06p 1634994
21/11/2006 835.54p 837.04p 828.07p 834.05p 3686136
20/11/2006 826.58p 832.55p 823.59p 829.94p 799066
17/11/2006 835.54p 843.02p 831.06p 837.79p 737986
16/11/2006 829.56p 842.27p 826.95p 837.04p 1464006
15/11/2006 838.91p 840.03p 829.56p 835.17p 1025774
14/11/2006 844.51p 847.50p 828.82p 829.56p 1727592
13/11/2006 824.33p 841.15p 823.59p 840.03p 1195888
10/11/2006 810.88p 822.09p 810.88p 820.97p 1418507
09/11/2006 814.62p 821.34p 807.14p 821.34p 1227660
08/11/2006 789.58p 810.88p 789.58p 807.14p 1473254
07/11/2006 793.32p 799.67p 792.94p 797.43p 1056710
06/11/2006 785.47p 798.92p 785.47p 793.69p 494314
03/11/2006 801.91p 801.91p 787.71p 788.09p 512680
02/11/2006 784.72p 798.18p 780.24p 795.56p 1463979
01/11/2006 783.23p 796.68p 776.88p 787.71p 2114136
31/10/2006 783.60p 788.83p 770.52p 774.26p 1740528
30/10/2006 777.62p 790.33p 777.62p 788.09p 1218365
27/10/2006 790.70p 792.20p 777.25p 783.60p 1133155
26/10/2006 793.69p 793.69p 780.24p 782.48p 600601
25/10/2006 791.08p 793.69p 784.35p 785.84p 892522
24/10/2006 788.46p 792.57p 782.11p 786.22p 1310513
23/10/2006 799.67p 799.67p 785.47p 793.69p 814886
20/10/2006 799.30p 799.67p 782.48p 797.43p 1726363
19/10/2006 795.19p 801.17p 792.20p 794.07p 799822
18/10/2006 786.22p 805.65p 786.22p 803.41p 1467100

*Close Price adjusted for both dividends and splits