Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/10/2006 810.51p 817.61p 783.23p 786.59p 1570677
16/10/2006 804.15p 810.13p 800.79p 807.14p 1416404
13/10/2006 809.39p 810.13p 797.05p 803.78p 1087408
12/10/2006 794.07p 810.13p 794.07p 806.77p 1325203
11/10/2006 803.03p 813.12p 792.94p 798.55p 1607297
10/10/2006 807.89p 815.37p 804.15p 810.13p 1765437
09/10/2006 795.56p 807.14p 792.94p 800.42p 1016992
06/10/2006 805.65p 826.58p 801.17p 805.65p 2976398
05/10/2006 805.65p 805.65p 777.25p 799.67p 2642455
04/10/2006 777.62p 798.92p 777.25p 794.07p 1872863
03/10/2006 778.74p 786.22p 771.64p 781.73p 2457143
02/10/2006 769.78p 790.70p 769.78p 787.34p 3088349
29/09/2006 751.84p 773.14p 751.84p 761.93p 1864288
28/09/2006 743.62p 757.45p 742.87p 755.95p 1040733
27/09/2006 752.96p 753.33p 741.75p 744.74p 1295826
26/09/2006 740.63p 754.46p 733.16p 746.23p 739443
25/09/2006 735.77p 741.38p 727.18p 733.16p 298749
22/09/2006 738.01p 745.11p 732.41p 739.51p 1039172
21/09/2006 745.86p 745.86p 737.27p 745.11p 403127
20/09/2006 738.76p 746.23p 736.89p 742.12p 693737
19/09/2006 739.51p 749.60p 728.67p 743.25p 1161795
18/09/2006 733.90p 746.23p 732.78p 738.01p 941365
15/09/2006 740.26p 749.97p 733.90p 741.38p 4291508
14/09/2006 732.41p 783.98p 730.91p 744.37p 5279384
13/09/2006 699.52p 706.62p 696.54p 704.01p 696260
12/09/2006 695.04p 699.52p 683.46p 695.04p 985710
11/09/2006 683.83p 693.17p 683.83p 693.17p 710381
08/09/2006 698.40p 707.37p 686.45p 690.56p 837513
07/09/2006 698.78p 705.50p 693.55p 701.02p 487197
06/09/2006 711.48p 715.22p 701.77p 705.50p 665088
05/09/2006 710.74p 719.70p 699.52p 706.62p 966082
04/09/2006 708.49p 714.47p 704.01p 707.00p 817070
01/09/2006 697.66p 708.87p 697.66p 704.38p 835545
31/08/2006 692.43p 701.77p 686.82p 698.78p 727384
30/08/2006 695.41p 701.02p 693.55p 695.79p 415116
29/08/2006 681.59p 701.02p 681.59p 697.66p 1615737
25/08/2006 691.30p 694.67p 681.59p 686.07p 616930
24/08/2006 672.62p 692.05p 671.50p 691.30p 1254576
23/08/2006 680.09p 713.72p 671.13p 674.86p 1079190
22/08/2006 696.54p 696.54p 677.10p 682.71p 1246092
21/08/2006 680.09p 692.05p 678.60p 687.94p 1171157
18/08/2006 690.56p 696.91p 681.59p 686.45p 1031884
17/08/2006 704.76p 705.50p 682.34p 690.93p 1721995
16/08/2006 705.88p 709.99p 697.28p 708.12p 949739
15/08/2006 707.00p 712.60p 704.01p 711.11p 903470
14/08/2006 712.60p 712.60p 698.03p 708.49p 1555677
11/08/2006 701.02p 723.44p 696.54p 702.51p 1750068
10/08/2006 694.29p 704.01p 672.99p 703.64p 1361454
09/08/2006 699.52p 699.52p 685.70p 694.67p 1179380
08/08/2006 698.78p 698.78p 686.45p 691.30p 1336768
07/08/2006 678.23p 699.90p 678.23p 692.05p 950030
04/08/2006 701.77p 701.77p 672.62p 688.31p 1165454
03/08/2006 701.77p 707.37p 687.57p 695.04p 3084515
02/08/2006 702.51p 702.51p 684.95p 698.40p 2761041
01/08/2006 734.65p 738.39p 718.58p 723.44p 1506462
31/07/2006 751.47p 751.47p 735.90p 739.88p 2521815
28/07/2006 722.44p 739.38p 722.44p 735.90p 1405172
27/07/2006 726.93p 735.40p 722.44p 727.43p 1756939
26/07/2006 721.45p 725.93p 718.96p 723.44p 577717
25/07/2006 722.44p 727.43p 720.95p 722.94p 1414228
24/07/2006 719.45p 725.93p 718.96p 723.94p 825218
21/07/2006 712.48p 717.96p 712.48p 714.97p 1398394
20/07/2006 713.97p 721.95p 713.97p 717.46p 2348510
19/07/2006 702.51p 718.46p 699.52p 715.47p 2572859
18/07/2006 678.10p 702.02p 674.61p 697.03p 3754556
17/07/2006 686.07p 697.03p 671.62p 682.58p 2589205
14/07/2006 686.57p 695.54p 681.09p 682.09p 834785
13/07/2006 680.09p 700.52p 680.09p 696.54p 2804185
12/07/2006 694.04p 695.04p 683.08p 689.06p 1533009
11/07/2006 669.63p 690.06p 669.63p 684.58p 1248289
10/07/2006 674.61p 682.58p 670.63p 678.10p 615077
07/07/2006 666.64p 687.07p 666.64p 684.58p 939424
06/07/2006 671.62p 677.60p 671.13p 673.12p 661976
05/07/2006 668.63p 675.61p 664.15p 673.62p 1334242
04/07/2006 679.60p 679.60p 671.13p 676.11p 1101020
03/07/2006 670.13p 679.60p 662.66p 674.61p 3984677
30/06/2006 669.63p 672.12p 654.19p 665.15p 1038329
29/06/2006 670.63p 671.62p 662.66p 667.14p 625810
28/06/2006 654.68p 665.64p 654.68p 661.16p 588296
27/06/2006 671.13p 671.13p 661.66p 663.15p 492179
26/06/2006 671.62p 671.62p 656.18p 662.66p 908154
23/06/2006 665.64p 671.13p 654.19p 664.15p 1608345
22/06/2006 669.13p 669.13p 649.70p 661.16p 1062721
21/06/2006 656.68p 662.66p 653.69p 660.66p 916168
20/06/2006 650.20p 661.16p 647.71p 661.16p 674024
19/06/2006 666.14p 666.14p 649.70p 658.67p 1132926
16/06/2006 671.62p 675.61p 650.20p 658.67p 1037500
15/06/2006 664.65p 674.61p 658.17p 662.16p 1719212
14/06/2006 645.72p 658.17p 643.72p 655.68p 2254591
13/06/2006 647.21p 648.21p 632.76p 640.73p 1693718
12/06/2006 633.76p 673.12p 633.76p 651.20p 629130
09/06/2006 662.66p 667.64p 656.18p 665.15p 1193229
08/06/2006 667.64p 674.61p 638.74p 644.72p 2809668
07/06/2006 674.61p 685.08p 665.15p 675.61p 1470160
06/06/2006 646.71p 675.11p 645.72p 668.14p 1952372
05/06/2006 660.16p 670.13p 651.20p 660.16p 1404199
02/06/2006 649.70p 660.16p 648.21p 658.17p 2319151
01/06/2006 622.80p 650.20p 622.80p 648.21p 1522932
31/05/2006 616.32p 637.74p 600.87p 631.76p 1882592
30/05/2006 627.28p 639.74p 621.80p 626.28p 1289169
26/05/2006 632.76p 636.75p 619.81p 632.26p 2723856
25/05/2006 630.77p 630.77p 618.81p 626.78p 1580960
24/05/2006 618.31p 632.26p 612.33p 627.78p 1045687
23/05/2006 618.31p 645.22p 610.34p 629.27p 1377952
22/05/2006 598.88p 622.80p 598.88p 610.34p 936177
19/05/2006 615.32p 633.26p 601.87p 622.80p 1997870
18/05/2006 632.26p 632.26p 612.83p 615.82p 1434409
17/05/2006 646.71p 648.70p 624.29p 626.28p 1229878
16/05/2006 646.21p 650.70p 622.80p 645.22p 1403334
15/05/2006 635.25p 660.16p 611.34p 650.20p 2362072
12/05/2006 645.72p 649.20p 630.77p 636.25p 1080843
11/05/2006 660.16p 664.65p 649.20p 651.69p 660784
10/05/2006 658.17p 672.12p 658.17p 665.15p 1921007
09/05/2006 660.16p 662.66p 655.18p 660.66p 1503674
08/05/2006 666.64p 666.64p 656.18p 658.17p 1019749
05/05/2006 663.15p 666.14p 657.17p 660.66p 1802881
04/05/2006 669.13p 669.13p 659.17p 662.66p 1253038
03/05/2006 667.14p 677.10p 662.66p 664.65p 2118522
02/05/2006 658.17p 666.64p 655.18p 660.16p 1363947
28/04/2006 661.16p 667.14p 658.67p 664.65p 1206197
27/04/2006 680.59p 680.59p 656.68p 665.15p 2397224
26/04/2006 683.08p 684.58p 673.12p 676.61p 997563
25/04/2006 687.07p 695.04p 680.09p 684.08p 942993
24/04/2006 688.56p 694.54p 688.56p 689.06p 754069
21/04/2006 692.05p 700.52p 689.56p 696.04p 2072923
20/04/2006 680.09p 687.57p 676.61p 686.57p 1497367
19/04/2006 676.11p 699.03p 667.64p 681.59p 1211403
18/04/2006 660.66p 674.11p 659.67p 666.64p 733504
13/04/2006 660.66p 662.66p 653.69p 659.67p 1225930
12/04/2006 663.65p 664.65p 652.19p 658.67p 1539094
11/04/2006 679.10p 681.09p 665.64p 666.64p 671768
10/04/2006 683.58p 684.08p 677.60p 681.59p 713478
07/04/2006 686.57p 687.57p 671.62p 681.59p 2425933
06/04/2006 691.55p 697.53p 686.07p 689.56p 3307808
05/04/2006 684.58p 702.02p 678.10p 692.05p 4294945
04/04/2006 662.66p 676.11p 662.66p 674.61p 3941094
03/04/2006 673.12p 673.12p 652.69p 659.17p 2660587
31/03/2006 680.09p 685.08p 664.65p 668.14p 1677308
30/03/2006 676.61p 681.59p 661.16p 679.10p 1671218
29/03/2006 677.60p 681.59p 671.62p 677.10p 995271
28/03/2006 687.57p 689.06p 679.60p 679.60p 438390
27/03/2006 682.58p 686.57p 676.11p 685.08p 861082
24/03/2006 684.58p 687.57p 672.62p 686.07p 1158478
23/03/2006 693.05p 695.54p 686.07p 687.57p 926204
22/03/2006 693.05p 695.04p 687.57p 692.05p 626902
21/03/2006 688.07p 694.04p 687.07p 693.05p 1061242
20/03/2006 698.53p 702.51p 690.56p 691.55p 810841
17/03/2006 687.57p 705.01p 685.57p 693.05p 1868460
16/03/2006 687.57p 688.07p 679.10p 686.57p 1916816
15/03/2006 683.08p 695.04p 680.09p 689.06p 2261582
14/03/2006 687.07p 694.54p 679.60p 691.05p 1309447
13/03/2006 691.55p 695.54p 682.58p 685.08p 2045940
10/03/2006 685.08p 690.56p 680.09p 688.56p 2261399
09/03/2006 697.53p 701.02p 686.07p 689.06p 1627540
08/03/2006 705.50p 708.49p 685.57p 694.04p 1729638
07/03/2006 703.01p 711.48p 689.06p 709.99p 2336446
06/03/2006 695.04p 705.01p 691.55p 704.51p 2477393
03/03/2006 710.49p 710.49p 692.05p 699.03p 3052368
02/03/2006 694.54p 726.93p 694.54p 705.01p 2264360
01/03/2006 692.05p 707.00p 692.05p 697.53p 793724
28/02/2006 712.98p 719.45p 695.04p 696.54p 2016341
27/02/2006 702.51p 715.97p 698.53p 711.98p 2819254
24/02/2006 689.56p 703.01p 688.07p 698.53p 1070795
23/02/2006 692.55p 697.53p 684.58p 687.57p 2509110
22/02/2006 683.58p 691.05p 683.58p 687.57p 1766422
21/02/2006 682.09p 705.01p 682.09p 686.57p 2206963
20/02/2006 674.61p 689.06p 667.64p 689.06p 1179701
17/02/2006 726.73p 751.94p 719.60p 742.62p 1390588
16/02/2006 734.40p 737.14p 725.08p 731.11p 1982570
15/02/2006 733.31p 743.17p 718.51p 727.28p 1858881
14/02/2006 710.83p 732.76p 708.64p 730.02p 2106275
13/02/2006 714.12p 715.77p 703.71p 705.35p 1594028
10/02/2006 706.45p 725.63p 705.35p 709.19p 1935880
09/02/2006 708.09p 708.09p 694.94p 705.90p 1471806
08/02/2006 688.36p 723.44p 681.24p 702.07p 1494544
07/02/2006 692.75p 703.71p 686.72p 690.56p 1149425
06/02/2006 679.60p 690.01p 673.57p 689.46p 1627152
03/02/2006 667.54p 679.60p 665.35p 675.21p 3481998
02/02/2006 663.15p 668.63p 657.12p 663.15p 2868151
01/02/2006 660.96p 666.99p 657.12p 665.89p 935321
31/01/2006 659.32p 659.87p 648.90p 657.67p 377692
30/01/2006 657.12p 662.06p 655.48p 659.32p 1004920
27/01/2006 663.15p 663.15p 654.93p 660.96p 1267790
26/01/2006 656.58p 659.87p 652.19p 657.12p 812355
25/01/2006 653.84p 658.22p 648.36p 652.74p 950207
24/01/2006 662.61p 662.61p 646.71p 648.36p 1094762
23/01/2006 652.19p 662.61p 652.74p 658.77p 878857
20/01/2006 660.41p 663.15p 656.03p 657.67p 832617
19/01/2006 655.48p 663.15p 650.00p 660.41p 2840435
18/01/2006 629.72p 652.19p 629.72p 649.45p 944870
17/01/2006 637.39p 644.52p 637.39p 639.59p 820163
16/01/2006 637.94p 647.26p 637.94p 645.07p 2203774
13/01/2006 642.33p 642.33p 636.85p 637.94p 455030
12/01/2006 633.56p 641.23p 633.01p 639.59p 737885
11/01/2006 631.91p 639.04p 631.37p 633.56p 644799
10/01/2006 628.63p 635.20p 620.95p 631.91p 1352972
09/01/2006 630.82p 634.11p 624.24p 628.63p 986558
06/01/2006 646.71p 647.26p 627.53p 630.82p 2353606
05/01/2006 657.12p 657.12p 640.68p 646.71p 2289317
04/01/2006 658.22p 668.09p 647.26p 657.12p 2454656

*Close Price adjusted for both dividends and splits