Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/01/2002 335.96p 335.96p 335.96p 335.96p 689757
23/01/2002 335.96p 335.96p 335.96p 335.96p 477369
22/01/2002 336.51p 336.51p 336.51p 336.51p 1079986
21/01/2002 337.06p 337.06p 337.06p 337.06p 324772
18/01/2002 338.15p 338.15p 338.15p 338.15p 367682
17/01/2002 339.80p 339.80p 339.80p 339.80p 247841
16/01/2002 335.41p 335.41p 335.41p 335.41p 328088
15/01/2002 336.51p 336.51p 336.51p 336.51p 392194
14/01/2002 331.58p 331.58p 331.58p 331.58p 682880
11/01/2002 326.10p 326.10p 326.10p 326.10p 276668
10/01/2002 326.64p 326.64p 326.64p 326.64p 414958
09/01/2002 327.19p 327.19p 327.19p 327.19p 241670
08/01/2002 327.19p 327.19p 327.19p 327.19p 501793
07/01/2002 326.10p 326.10p 326.10p 326.10p 267582
04/01/2002 328.84p 328.84p 328.84p 328.84p 1278610
03/01/2002 330.21p 330.21p 330.21p 330.21p 121715
02/01/2002 330.48p 330.48p 330.48p 330.48p 96320
01/01/2002 332.95p 332.95p 332.95p 332.95p 0
31/12/2001 332.95p 332.95p 332.95p 332.95p 31044
28/12/2001 334.32p 334.32p 334.32p 334.32p 664311
27/12/2001 333.22p 333.22p 333.22p 333.22p 61524
26/12/2001 326.64p 326.64p 326.64p 326.64p 0
25/12/2001 326.64p 326.64p 326.64p 326.64p 0
24/12/2001 326.64p 326.64p 326.64p 326.64p 31852
21/12/2001 323.08p 323.08p 323.08p 323.08p 486920
20/12/2001 328.84p 328.84p 328.84p 328.84p 1929607
19/12/2001 323.36p 323.36p 323.36p 323.36p 581563
18/12/2001 327.19p 327.19p 327.19p 327.19p 1469224
17/12/2001 326.64p 326.64p 326.64p 326.64p 1159552
14/12/2001 325.00p 325.00p 325.00p 325.00p 1704924
13/12/2001 326.64p 326.64p 326.64p 326.64p 821858
12/12/2001 326.64p 326.64p 326.64p 326.64p 501868
11/12/2001 327.19p 327.19p 327.19p 327.19p 1080449
10/12/2001 327.74p 327.74p 327.74p 327.74p 1326420
07/12/2001 326.10p 326.10p 326.10p 326.10p 1935646
06/12/2001 328.84p 328.84p 328.84p 328.84p 1238547
05/12/2001 342.26p 342.26p 342.26p 342.26p 1698224
04/12/2001 332.95p 332.95p 332.95p 332.95p 161497
03/12/2001 335.41p 335.41p 335.41p 335.41p 145055
30/11/2001 328.84p 328.84p 328.84p 328.84p 863941
29/11/2001 334.32p 334.32p 334.32p 334.32p 437738
28/11/2001 341.44p 341.44p 341.44p 341.44p 637314
27/11/2001 344.73p 344.73p 344.73p 344.73p 1143411
26/11/2001 346.37p 346.37p 346.37p 346.37p 279084
23/11/2001 341.44p 341.44p 341.44p 341.44p 189913
22/11/2001 346.37p 346.37p 346.37p 346.37p 539358
21/11/2001 339.80p 339.80p 339.80p 339.80p 547529
20/11/2001 342.54p 342.54p 342.54p 342.54p 1012200
19/11/2001 348.29p 348.29p 348.29p 348.29p 1478303
16/11/2001 341.99p 341.99p 341.99p 341.99p 328429
15/11/2001 353.50p 353.50p 353.50p 353.50p 476907
14/11/2001 356.24p 356.24p 356.24p 356.24p 1937736
13/11/2001 356.24p 356.24p 356.24p 356.24p 1455822
12/11/2001 350.76p 350.76p 350.76p 350.76p 373628
09/11/2001 353.50p 353.50p 353.50p 353.50p 778191
08/11/2001 355.69p 355.69p 355.69p 355.69p 2072533
07/11/2001 342.54p 342.54p 342.54p 342.54p 1079471
06/11/2001 341.99p 341.99p 341.99p 341.99p 498226
05/11/2001 352.40p 352.40p 352.40p 352.40p 443863
02/11/2001 345.28p 345.28p 345.28p 345.28p 717136
01/11/2001 342.54p 342.54p 342.54p 342.54p 665786
31/10/2001 342.54p 342.54p 342.54p 342.54p 602190
30/10/2001 339.80p 339.80p 339.80p 339.80p 713530
29/10/2001 341.99p 341.99p 341.99p 341.99p 440097
26/10/2001 343.09p 343.09p 343.09p 343.09p 332328
25/10/2001 340.35p 340.35p 340.35p 340.35p 147124
24/10/2001 337.61p 337.61p 337.61p 337.61p 362591
23/10/2001 342.81p 342.81p 342.81p 342.81p 1174523
22/10/2001 343.63p 343.63p 343.63p 343.63p 302800
19/10/2001 346.92p 346.92p 346.92p 346.92p 243873
18/10/2001 350.76p 350.76p 350.76p 350.76p 755995
17/10/2001 350.48p 350.48p 350.48p 350.48p 165830
16/10/2001 332.12p 332.12p 332.12p 332.12p 499842
15/10/2001 354.60p 354.60p 354.60p 354.60p 327351
12/10/2001 351.31p 351.31p 351.31p 351.31p 242303
11/10/2001 341.99p 341.99p 341.99p 341.99p 493721
10/10/2001 348.02p 348.02p 348.02p 348.02p 759042
09/10/2001 342.54p 342.54p 342.54p 342.54p 187975
08/10/2001 334.32p 334.32p 334.32p 334.32p 479470
05/10/2001 353.50p 353.50p 353.50p 353.50p 496492
04/10/2001 352.95p 352.95p 352.95p 352.95p 514282
03/10/2001 349.11p 349.11p 349.11p 349.11p 578697
02/10/2001 345.83p 345.83p 345.83p 345.83p 2003564
01/10/2001 353.50p 353.50p 353.50p 353.50p 554227
28/09/2001 352.95p 352.95p 352.95p 352.95p 1002250
27/09/2001 339.80p 339.80p 339.80p 339.80p 307672
26/09/2001 338.15p 338.15p 338.15p 338.15p 1409791
25/09/2001 343.63p 343.63p 343.63p 343.63p 1811551
24/09/2001 341.44p 341.44p 341.44p 341.44p 529726
21/09/2001 338.15p 338.15p 338.15p 338.15p 2643190
20/09/2001 337.33p 337.33p 337.33p 337.33p 2613115
19/09/2001 341.44p 341.44p 341.44p 341.44p 4478744
18/09/2001 340.89p 340.89p 340.89p 340.89p 1049781
17/09/2001 342.54p 342.54p 342.54p 342.54p 2283929
14/09/2001 342.54p 342.54p 342.54p 342.54p 1133555
13/09/2001 347.74p 347.74p 347.74p 347.74p 170846
12/09/2001 345.00p 345.00p 345.00p 345.00p 721748
11/09/2001 340.35p 340.35p 340.35p 340.35p 1117538
10/09/2001 337.06p 337.06p 337.06p 337.06p 897183
07/09/2001 341.44p 341.44p 341.44p 341.44p 177909
06/09/2001 339.80p 339.80p 339.80p 339.80p 973124
05/09/2001 339.80p 339.80p 339.80p 339.80p 1494409
04/09/2001 355.14p 355.14p 355.14p 355.14p 290318
03/09/2001 350.21p 350.21p 350.21p 350.21p 2847908
31/08/2001 352.40p 352.40p 352.40p 352.40p 1748089
30/08/2001 349.66p 349.66p 349.66p 349.66p 189224
29/08/2001 350.76p 350.76p 350.76p 350.76p 267998
28/08/2001 348.02p 348.02p 348.02p 348.02p 253479
27/08/2001 348.02p 348.02p 348.02p 348.02p 0
24/08/2001 348.02p 348.02p 348.02p 348.02p 206970
23/08/2001 346.37p 346.37p 346.37p 346.37p 144150
22/08/2001 348.02p 348.02p 348.02p 348.02p 2155712
21/08/2001 361.72p 361.72p 361.72p 361.72p 1016066
20/08/2001 359.53p 359.53p 359.53p 359.53p 196064
17/08/2001 355.14p 355.14p 355.14p 355.14p 120063
16/08/2001 352.40p 352.40p 352.40p 352.40p 244124
15/08/2001 355.14p 355.14p 355.14p 355.14p 254669
14/08/2001 351.58p 351.58p 351.58p 351.58p 261046
13/08/2001 350.76p 350.76p 350.76p 350.76p 288514
10/08/2001 348.02p 348.02p 348.02p 348.02p 1600751
09/08/2001 346.37p 346.37p 346.37p 346.37p 150604
08/08/2001 346.65p 346.65p 346.65p 346.65p 2273260
07/08/2001 339.52p 339.52p 339.52p 339.52p 1754165
06/08/2001 343.63p 343.63p 343.63p 343.63p 809717
03/08/2001 344.46p 344.46p 344.46p 344.46p 602156
02/08/2001 350.76p 350.76p 350.76p 350.76p 1999681
01/08/2001 356.24p 356.24p 356.24p 356.24p 2001783
31/07/2001 357.34p 357.34p 357.34p 357.34p 2293596
30/07/2001 350.76p 350.76p 350.76p 350.76p 5410942
27/07/2001 346.65p 346.65p 346.65p 346.65p 1149666
26/07/2001 347.47p 347.47p 347.47p 347.47p 2942987
25/07/2001 343.91p 343.91p 343.91p 343.91p 1380841
24/07/2001 334.32p 334.32p 334.32p 334.32p 689245
23/07/2001 347.20p 347.20p 347.20p 347.20p 2851350
20/07/2001 342.54p 342.54p 342.54p 342.54p 1966045
19/07/2001 338.15p 338.15p 338.15p 338.15p 423188
18/07/2001 343.63p 343.63p 343.63p 343.63p 1714394
17/07/2001 336.51p 336.51p 336.51p 336.51p 372316
16/07/2001 337.06p 337.06p 337.06p 337.06p 304769
13/07/2001 341.44p 341.44p 341.44p 341.44p 2061410
12/07/2001 336.51p 336.51p 336.51p 336.51p 448443
11/07/2001 336.24p 336.24p 336.24p 336.24p 522635
10/07/2001 334.87p 334.87p 334.87p 334.87p 242577
09/07/2001 336.51p 336.51p 336.51p 336.51p 499983
06/07/2001 333.50p 333.50p 333.50p 333.50p 137217
05/07/2001 327.74p 327.74p 327.74p 327.74p 374042
04/07/2001 327.19p 327.19p 327.19p 327.19p 99046
03/07/2001 327.47p 327.47p 327.47p 327.47p 273760
02/07/2001 334.04p 334.04p 334.04p 334.04p 99907
29/06/2001 334.32p 334.32p 334.32p 334.32p 593580
28/06/2001 337.06p 337.06p 337.06p 337.06p 295989
27/06/2001 332.67p 332.67p 332.67p 332.67p 981400
26/06/2001 326.10p 326.10p 326.10p 326.10p 323263
25/06/2001 320.89p 320.89p 320.89p 320.89p 1012132
22/06/2001 321.16p 321.16p 321.16p 321.16p 486794
21/06/2001 330.21p 330.21p 330.21p 330.21p 173680
20/06/2001 335.14p 335.14p 335.14p 335.14p 245031
19/06/2001 333.77p 333.77p 333.77p 333.77p 310542
18/06/2001 334.32p 334.32p 334.32p 334.32p 316704
15/06/2001 337.06p 337.06p 337.06p 337.06p 144094
14/06/2001 334.32p 334.32p 334.32p 334.32p 45626
13/06/2001 335.41p 335.41p 335.41p 335.41p 260719
12/06/2001 335.14p 335.14p 335.14p 335.14p 460650
11/06/2001 334.32p 334.32p 334.32p 334.32p 161433
08/06/2001 335.41p 335.41p 335.41p 335.41p 45057
07/06/2001 335.96p 335.96p 335.96p 335.96p 776118
06/06/2001 335.41p 335.41p 335.41p 335.41p 1482018
05/06/2001 334.32p 334.32p 334.32p 334.32p 548007
04/06/2001 331.58p 331.58p 331.58p 331.58p 108107
01/06/2001 329.38p 329.38p 329.38p 329.38p 272601
31/05/2001 336.51p 336.51p 336.51p 336.51p 1271592
30/05/2001 337.06p 337.06p 337.06p 337.06p 1385246
29/05/2001 336.78p 336.78p 336.78p 336.78p 2605678
25/05/2001 336.78p 336.78p 336.78p 336.78p 441924
24/05/2001 327.19p 327.19p 327.19p 327.19p 1542035
23/05/2001 318.42p 318.42p 318.42p 318.42p 780840
22/05/2001 324.45p 324.45p 324.45p 324.45p 1334332
21/05/2001 318.42p 318.42p 318.42p 318.42p 83675
18/05/2001 322.26p 322.26p 322.26p 322.26p 599643
17/05/2001 326.64p 326.64p 326.64p 326.64p 1584253
16/05/2001 326.10p 326.10p 326.10p 326.10p 2251776
15/05/2001 321.71p 321.71p 321.71p 321.71p 419065
14/05/2001 320.62p 320.62p 320.62p 320.62p 1147232
11/05/2001 323.36p 323.36p 323.36p 323.36p 153525
10/05/2001 320.62p 320.62p 320.62p 320.62p 146097
09/05/2001 322.26p 322.26p 322.26p 322.26p 120103
08/05/2001 323.36p 323.36p 323.36p 323.36p 156209
04/05/2001 323.36p 323.36p 323.36p 323.36p 838668
03/05/2001 320.62p 320.62p 320.62p 320.62p 480235
02/05/2001 320.62p 320.62p 320.62p 320.62p 133861
01/05/2001 323.36p 323.36p 323.36p 323.36p 137335
30/04/2001 320.62p 320.62p 320.62p 320.62p 1405455
27/04/2001 317.88p 317.88p 317.88p 317.88p 113323
26/04/2001 322.81p 322.81p 322.81p 322.81p 87171
25/04/2001 321.71p 321.71p 321.71p 321.71p 179079
24/04/2001 320.62p 320.62p 320.62p 320.62p 2009910
23/04/2001 321.99p 321.99p 321.99p 321.99p 758170
20/04/2001 319.79p 319.79p 319.79p 319.79p 336868
19/04/2001 318.97p 318.97p 318.97p 318.97p 475869
18/04/2001 326.10p 326.10p 326.10p 326.10p 62374

*Close Price adjusted for both dividends and splits