Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/01/2006 648.90p 663.70p 648.90p 658.22p 667070
30/12/2005 657.67p 657.67p 647.26p 650.55p 320120
29/12/2005 662.06p 665.35p 656.03p 657.67p 723872
28/12/2005 658.77p 663.15p 630.82p 662.06p 1437238
23/12/2005 657.67p 658.77p 651.64p 657.67p 112157
22/12/2005 652.74p 658.22p 648.36p 657.67p 487167
21/12/2005 644.52p 652.74p 643.97p 652.74p 1305833
20/12/2005 640.14p 646.71p 635.20p 644.52p 1300192
19/12/2005 631.91p 643.42p 629.17p 640.14p 632778
16/12/2005 635.75p 645.07p 633.01p 642.88p 1607453
15/12/2005 631.37p 642.33p 615.47p 635.75p 1396799
14/12/2005 639.59p 639.59p 626.98p 631.37p 1361694
13/12/2005 633.01p 635.75p 627.53p 634.65p 279427
12/12/2005 629.72p 635.75p 616.57p 633.01p 751446
09/12/2005 635.75p 640.68p 622.05p 625.89p 1266064
08/12/2005 657.67p 662.06p 624.24p 630.27p 2839022
07/12/2005 630.27p 633.56p 624.79p 632.46p 1438464
06/12/2005 624.79p 629.72p 618.21p 625.89p 1665118
05/12/2005 619.86p 624.79p 614.92p 619.31p 571157
02/12/2005 620.95p 627.53p 618.76p 619.86p 1539220
01/12/2005 619.86p 626.43p 618.21p 620.95p 1262250
30/11/2005 618.76p 622.60p 617.66p 619.86p 478204
29/11/2005 625.34p 633.01p 620.40p 621.50p 1684600
28/11/2005 623.15p 628.08p 619.86p 625.34p 1026569
25/11/2005 617.66p 625.34p 618.21p 623.15p 615603
24/11/2005 626.98p 631.91p 617.66p 617.66p 415790
23/11/2005 614.92p 633.01p 615.47p 626.98p 1353758
22/11/2005 624.79p 624.79p 608.35p 614.92p 817046
21/11/2005 617.12p 620.40p 613.28p 613.83p 677080
18/11/2005 608.35p 617.12p 605.06p 617.12p 3171867
17/11/2005 600.67p 611.09p 596.84p 608.35p 3510050
16/11/2005 592.45p 601.77p 587.52p 598.48p 2390058
15/11/2005 585.88p 608.35p 585.88p 589.71p 1100931
14/11/2005 578.20p 592.45p 578.75p 589.17p 1161608
11/11/2005 577.11p 584.23p 572.72p 578.20p 1151159
10/11/2005 572.72p 580.40p 572.18p 573.82p 1617397
09/11/2005 583.14p 583.14p 569.44p 572.72p 1240220
08/11/2005 582.04p 584.78p 570.53p 574.92p 1415270
07/11/2005 580.94p 588.62p 572.72p 583.14p 2871417
04/11/2005 582.04p 584.23p 572.72p 575.46p 1495177
03/11/2005 586.97p 588.62p 580.94p 582.04p 779058
02/11/2005 576.01p 585.88p 575.46p 584.23p 2788368
01/11/2005 586.43p 586.43p 577.66p 579.30p 861012
31/10/2005 572.72p 590.26p 573.27p 586.43p 685347
28/10/2005 571.08p 577.66p 567.24p 572.72p 401268
27/10/2005 574.37p 574.37p 563.95p 571.08p 622595
26/10/2005 568.34p 577.11p 565.05p 574.37p 1568074
25/10/2005 569.44p 572.18p 565.05p 568.34p 768978
24/10/2005 567.24p 571.63p 564.50p 566.69p 921319
21/10/2005 561.76p 567.24p 559.02p 563.95p 781360
20/10/2005 578.75p 578.20p 563.95p 566.69p 1297009
19/10/2005 569.98p 576.01p 563.41p 572.72p 1320467
18/10/2005 573.27p 576.56p 572.18p 574.37p 1238322
17/10/2005 571.63p 576.56p 571.63p 573.27p 1566470
14/10/2005 574.37p 574.37p 562.86p 571.63p 961702
13/10/2005 580.94p 580.94p 561.21p 571.08p 2920136
12/10/2005 576.01p 580.40p 572.72p 576.01p 740228
11/10/2005 586.43p 589.17p 578.20p 578.75p 1242594
10/10/2005 583.14p 589.17p 582.04p 588.07p 2114214
07/10/2005 572.18p 583.68p 572.18p 583.14p 1179152
06/10/2005 573.82p 582.04p 571.08p 577.11p 1699738
05/10/2005 576.01p 588.62p 568.34p 582.59p 1826022
04/10/2005 589.17p 594.65p 583.68p 585.88p 557852
03/10/2005 584.78p 589.17p 580.40p 589.17p 451505
30/09/2005 580.94p 586.43p 576.01p 584.78p 584244
29/09/2005 584.23p 584.23p 575.46p 577.66p 507663
28/09/2005 584.78p 590.26p 574.37p 580.94p 1097800
27/09/2005 586.43p 588.62p 569.44p 584.78p 1997674
26/09/2005 591.36p 594.10p 583.14p 586.43p 531328
23/09/2005 594.10p 595.19p 588.62p 591.36p 1292813
22/09/2005 589.17p 594.10p 586.97p 594.10p 319025
21/09/2005 591.91p 599.03p 585.88p 589.17p 354576
20/09/2005 593.00p 595.74p 590.26p 594.10p 699059
19/09/2005 580.94p 594.65p 580.94p 593.00p 1339924
16/09/2005 586.97p 595.19p 582.59p 586.43p 562335
15/09/2005 589.17p 591.91p 560.12p 586.97p 727777
14/09/2005 583.14p 591.36p 578.75p 589.17p 796499
13/09/2005 584.78p 586.43p 565.05p 584.78p 1807217
12/09/2005 591.91p 596.84p 571.08p 584.78p 1051142
09/09/2005 589.71p 595.19p 582.59p 591.91p 724582
08/09/2005 590.26p 597.39p 588.62p 591.36p 475281
07/09/2005 597.39p 597.39p 590.81p 593.00p 627388
06/09/2005 590.26p 596.29p 586.43p 594.65p 2076777
05/09/2005 571.63p 597.39p 571.63p 586.43p 2181740
02/09/2005 563.41p 572.72p 563.41p 572.72p 1829198
01/09/2005 557.93p 566.69p 555.73p 566.69p 4987346
31/08/2005 560.67p 560.67p 554.09p 555.73p 909377
30/08/2005 559.02p 560.67p 557.38p 557.93p 942235
29/08/2005 557.93p 557.93p 557.93p 557.93p 0
26/08/2005 555.19p 561.76p 554.09p 557.93p 1334461
25/08/2005 552.99p 554.64p 547.51p 554.64p 384362
24/08/2005 545.87p 556.83p 542.03p 550.80p 1040503
23/08/2005 543.68p 548.06p 542.03p 545.87p 475980
22/08/2005 539.29p 546.42p 539.29p 546.42p 723073
19/08/2005 539.29p 543.13p 537.10p 540.94p 1310125
18/08/2005 534.91p 544.77p 534.91p 542.03p 871071
17/08/2005 534.36p 542.58p 534.36p 537.10p 933780
16/08/2005 546.96p 546.96p 540.39p 542.58p 884426
15/08/2005 542.03p 568.34p 538.74p 542.03p 370592
12/08/2005 546.42p 549.16p 543.68p 544.77p 5942016
11/08/2005 542.58p 549.16p 539.84p 547.51p 692545
10/08/2005 545.32p 551.35p 536.55p 546.42p 1866238
09/08/2005 552.45p 554.64p 538.74p 539.29p 2562814
08/08/2005 556.83p 559.02p 550.25p 551.35p 1846399
05/08/2005 560.12p 561.76p 557.38p 557.93p 1619995
04/08/2005 567.24p 567.24p 559.57p 563.41p 982163
03/08/2005 560.67p 576.56p 552.99p 565.05p 1277126
02/08/2005 570.53p 578.20p 570.53p 576.56p 1835659
01/08/2005 578.75p 583.68p 571.08p 572.18p 892253
29/07/2005 575.46p 583.68p 573.82p 582.59p 881220
28/07/2005 583.14p 586.43p 571.63p 573.82p 1848879
27/07/2005 575.46p 585.88p 573.27p 579.30p 1051141
26/07/2005 570.53p 584.78p 566.15p 573.27p 813603
25/07/2005 572.72p 572.72p 566.15p 570.53p 1470921
22/07/2005 562.86p 568.34p 559.02p 567.24p 1885519
21/07/2005 566.69p 572.72p 562.31p 563.41p 1674592
20/07/2005 552.45p 567.24p 552.45p 563.41p 1487295
19/07/2005 562.86p 569.44p 555.19p 555.19p 2012844
18/07/2005 565.05p 582.59p 557.93p 564.50p 1085967
15/07/2005 564.50p 572.72p 560.67p 561.76p 1788650
14/07/2005 573.27p 576.56p 558.47p 565.05p 2291416
13/07/2005 583.14p 583.14p 560.12p 574.37p 1511965
12/07/2005 580.40p 591.36p 576.56p 579.30p 796426
11/07/2005 574.37p 580.40p 573.82p 580.40p 1260424
08/07/2005 577.11p 591.91p 570.53p 576.01p 1154750
07/07/2005 575.46p 576.56p 556.28p 575.46p 910030
06/07/2005 570.53p 585.88p 570.53p 574.37p 1883556
05/07/2005 573.82p 575.46p 561.76p 571.08p 1174094
04/07/2005 570.53p 576.01p 570.53p 574.92p 739217
01/07/2005 571.63p 579.85p 571.08p 574.92p 1132226
30/06/2005 569.98p 576.01p 568.89p 571.08p 644573
29/06/2005 568.34p 576.56p 565.60p 571.08p 736745
28/06/2005 572.18p 572.18p 566.15p 569.44p 673509
27/06/2005 578.20p 578.20p 563.95p 566.15p 524845
24/06/2005 565.60p 571.08p 554.09p 566.69p 717758
23/06/2005 565.60p 572.18p 565.60p 565.60p 624157
22/06/2005 566.69p 582.04p 561.76p 567.24p 1228101
21/06/2005 561.76p 572.18p 561.76p 568.89p 987162
20/06/2005 564.50p 569.98p 559.02p 565.05p 912942
17/06/2005 561.76p 567.24p 559.30p 562.86p 642443
16/06/2005 560.94p 565.05p 550.25p 564.23p 504855
15/06/2005 565.32p 574.09p 554.91p 556.01p 1121826
14/06/2005 553.54p 578.20p 553.54p 570.26p 930680
13/06/2005 566.97p 571.63p 564.50p 571.35p 591234
10/06/2005 571.63p 574.64p 561.76p 566.97p 1233847
09/06/2005 562.31p 571.90p 561.76p 568.34p 2097462
08/06/2005 544.22p 566.15p 544.22p 561.76p 1674584
07/06/2005 547.79p 569.98p 542.58p 552.45p 1113030
06/06/2005 547.79p 549.98p 544.22p 548.61p 896338
03/06/2005 552.45p 552.45p 544.77p 546.96p 1965171
02/06/2005 545.59p 551.35p 534.63p 547.79p 1914503
01/06/2005 555.73p 555.73p 537.37p 545.59p 1687004
31/05/2005 549.98p 558.75p 545.87p 552.72p 758020
27/05/2005 548.88p 556.28p 544.50p 554.64p 1915808
26/05/2005 542.58p 558.47p 541.21p 554.36p 1762823
25/05/2005 543.40p 546.42p 538.74p 543.68p 945654
24/05/2005 553.54p 556.28p 541.76p 546.14p 626684
23/05/2005 535.18p 551.62p 533.54p 543.40p 704876
20/05/2005 534.36p 545.59p 526.69p 535.73p 1336530
19/05/2005 537.10p 540.94p 533.54p 536.55p 1347777
18/05/2005 537.65p 536.83p 530.52p 533.54p 737168
17/05/2005 535.18p 536.83p 531.34p 532.99p 1459610
16/05/2005 533.26p 537.10p 532.17p 533.81p 529346
13/05/2005 533.81p 543.95p 533.81p 537.10p 575553
12/05/2005 537.10p 540.66p 529.43p 539.29p 662226
11/05/2005 532.44p 538.20p 532.44p 536.28p 766501
10/05/2005 540.39p 542.03p 526.96p 535.18p 1676659
09/05/2005 539.84p 540.11p 520.93p 536.55p 536482
06/05/2005 545.32p 545.32p 534.91p 538.20p 411942
05/05/2005 543.40p 544.50p 519.56p 542.58p 833240
04/05/2005 540.39p 542.58p 533.81p 539.84p 525438
03/05/2005 538.47p 545.32p 535.73p 537.65p 694062
29/04/2005 536.00p 542.58p 532.99p 535.73p 570362
28/04/2005 543.13p 541.48p 531.89p 538.20p 645525
27/04/2005 526.69p 542.03p 526.69p 537.10p 1583206
26/04/2005 533.54p 535.18p 520.66p 531.62p 576814
25/04/2005 528.06p 536.28p 527.23p 535.18p 838044
22/04/2005 530.80p 532.99p 523.40p 530.80p 563744
21/04/2005 517.64p 525.32p 517.64p 524.77p 480448
20/04/2005 519.56p 527.23p 519.56p 522.85p 1052681
19/04/2005 520.66p 523.95p 516.27p 519.56p 528224
18/04/2005 532.17p 532.17p 519.01p 519.01p 1073459
15/04/2005 533.81p 545.32p 533.81p 536.83p 885345
14/04/2005 539.29p 542.03p 538.47p 539.29p 770309
13/04/2005 540.66p 547.51p 540.11p 540.39p 1275045
12/04/2005 540.94p 545.87p 540.39p 540.94p 390136
11/04/2005 547.79p 549.16p 541.48p 542.31p 397717
08/04/2005 542.31p 548.33p 541.76p 545.59p 603475
07/04/2005 544.77p 551.90p 537.65p 543.40p 1230991
06/04/2005 546.14p 547.51p 542.85p 544.77p 1177824
05/04/2005 537.37p 547.24p 537.37p 544.50p 1745596
04/04/2005 535.46p 537.65p 532.72p 535.73p 2659325
01/04/2005 537.65p 542.85p 530.25p 537.10p 1308931
31/03/2005 532.17p 538.74p 524.22p 534.91p 1240926
30/03/2005 520.11p 526.69p 519.29p 524.22p 1143665
29/03/2005 525.59p 556.01p 522.03p 524.49p 669712
24/03/2005 517.37p 528.88p 506.96p 526.14p 1264938
23/03/2005 520.11p 524.22p 513.26p 516.82p 2478894
22/03/2005 522.85p 528.33p 517.92p 523.67p 1566421
21/03/2005 521.75p 526.14p 506.13p 519.84p 524486

*Close Price adjusted for both dividends and splits