Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/04/2001 324.18p 324.18p 324.18p 324.18p 170224
12/04/2001 321.16p 321.16p 321.16p 321.16p 1416328
11/04/2001 326.10p 326.10p 326.10p 326.10p 571404
10/04/2001 335.41p 335.41p 335.41p 335.41p 375557
09/04/2001 326.10p 326.10p 326.10p 326.10p 412381
06/04/2001 320.62p 320.62p 320.62p 320.62p 1868853
05/04/2001 323.90p 323.90p 323.90p 323.90p 803858
04/04/2001 325.00p 325.00p 325.00p 325.00p 776295
03/04/2001 328.84p 328.84p 328.84p 328.84p 614778
02/04/2001 333.22p 333.22p 333.22p 333.22p 317717
30/03/2001 328.29p 328.29p 328.29p 328.29p 212018
29/03/2001 327.74p 327.74p 327.74p 327.74p 130278
28/03/2001 326.64p 326.64p 326.64p 326.64p 151576
27/03/2001 332.12p 332.12p 332.12p 332.12p 363994
26/03/2001 334.32p 334.32p 334.32p 334.32p 252468
23/03/2001 329.93p 329.93p 329.93p 329.93p 336678
22/03/2001 330.48p 330.48p 330.48p 330.48p 144418
21/03/2001 331.85p 331.85p 331.85p 331.85p 210170
20/03/2001 327.74p 327.74p 327.74p 327.74p 248525
19/03/2001 330.21p 330.21p 330.21p 330.21p 95440
16/03/2001 336.51p 336.51p 336.51p 336.51p 46110
15/03/2001 335.41p 335.41p 335.41p 335.41p 302957
14/03/2001 335.96p 335.96p 335.96p 335.96p 378779
13/03/2001 338.15p 338.15p 338.15p 338.15p 306990
12/03/2001 342.81p 342.81p 342.81p 342.81p 361186
09/03/2001 331.58p 331.58p 331.58p 331.58p 123946
08/03/2001 331.58p 331.58p 331.58p 331.58p 91267
07/03/2001 343.36p 343.36p 343.36p 343.36p 174508
06/03/2001 340.89p 340.89p 340.89p 340.89p 47132
05/03/2001 344.46p 344.46p 344.46p 344.46p 137151
02/03/2001 339.80p 339.80p 339.80p 339.80p 60913
01/03/2001 346.37p 346.37p 346.37p 346.37p 427752
28/02/2001 350.76p 350.76p 350.76p 350.76p 336100
27/02/2001 354.60p 354.60p 354.60p 354.60p 151974
26/02/2001 357.34p 357.34p 357.34p 357.34p 338218
23/02/2001 356.24p 356.24p 356.24p 356.24p 1311008
22/02/2001 358.16p 358.16p 358.16p 358.16p 144539
21/02/2001 350.76p 350.76p 350.76p 350.76p 748948
20/02/2001 362.27p 362.27p 362.27p 362.27p 293234
19/02/2001 360.08p 360.08p 360.08p 360.08p 89828
16/02/2001 356.24p 356.24p 356.24p 356.24p 256139
15/02/2001 348.29p 348.29p 348.29p 348.29p 227252
14/02/2001 378.16p 378.16p 378.16p 378.16p 989255
13/02/2001 345.28p 345.28p 345.28p 345.28p 1076567
12/02/2001 341.17p 341.17p 341.17p 341.17p 99210
09/02/2001 342.54p 342.54p 342.54p 342.54p 191486
08/02/2001 344.73p 344.73p 344.73p 344.73p 241515
07/02/2001 345.28p 345.28p 345.28p 345.28p 259407
06/02/2001 345.28p 345.28p 345.28p 345.28p 1703181
05/02/2001 344.73p 344.73p 344.73p 344.73p 729182
02/02/2001 342.54p 342.54p 342.54p 342.54p 328845
01/02/2001 337.88p 337.88p 337.88p 337.88p 230622
31/01/2001 337.06p 337.06p 337.06p 337.06p 1283781
30/01/2001 331.58p 331.58p 331.58p 331.58p 369251
29/01/2001 331.58p 331.58p 331.58p 331.58p 127904
26/01/2001 328.84p 328.84p 328.84p 328.84p 65496
25/01/2001 334.32p 334.32p 334.32p 334.32p 371457
24/01/2001 325.00p 325.00p 325.00p 325.00p 532906
23/01/2001 333.22p 333.22p 333.22p 333.22p 280283
22/01/2001 334.32p 334.32p 334.32p 334.32p 701535
19/01/2001 334.32p 334.32p 334.32p 334.32p 1256038
18/01/2001 342.54p 342.54p 342.54p 342.54p 235718
17/01/2001 341.72p 341.72p 341.72p 341.72p 359845
16/01/2001 323.36p 323.36p 323.36p 323.36p 1353695
15/01/2001 331.58p 331.58p 331.58p 331.58p 1495330
12/01/2001 333.77p 333.77p 333.77p 333.77p 1819063
11/01/2001 340.35p 340.35p 340.35p 340.35p 648895
10/01/2001 345.00p 345.00p 345.00p 345.00p 123900
09/01/2001 344.18p 344.18p 344.18p 344.18p 281458
08/01/2001 345.83p 345.83p 345.83p 345.83p 686278
05/01/2001 339.25p 339.25p 339.25p 339.25p 2558019
04/01/2001 342.54p 342.54p 342.54p 342.54p 284401
03/01/2001 358.98p 358.98p 358.98p 358.98p 457902
02/01/2001 356.51p 356.51p 356.51p 356.51p 185286
29/12/2000 361.72p 361.72p 361.72p 361.72p 4956
28/12/2000 361.45p 361.45p 361.45p 361.45p 42362
27/12/2000 367.20p 367.20p 367.20p 367.20p 82597
22/12/2000 355.69p 355.69p 355.69p 355.69p 2170675
21/12/2000 350.76p 350.76p 350.76p 350.76p 469227
20/12/2000 353.50p 353.50p 353.50p 353.50p 4369564
19/12/2000 358.98p 358.98p 358.98p 358.98p 314005
18/12/2000 369.94p 369.94p 369.94p 369.94p 684982
15/12/2000 355.14p 355.14p 355.14p 355.14p 122324
14/12/2000 360.90p 360.90p 360.90p 360.90p 68890
13/12/2000 356.24p 356.24p 356.24p 356.24p 1537262
12/12/2000 374.33p 374.33p 374.33p 374.33p 509755
11/12/2000 375.42p 375.42p 375.42p 375.42p 318963
08/12/2000 369.94p 369.94p 369.94p 369.94p 58955
07/12/2000 361.45p 361.45p 361.45p 361.45p 190074
06/12/2000 367.75p 367.75p 367.75p 367.75p 735823
05/12/2000 339.80p 339.80p 339.80p 339.80p 456216
04/12/2000 373.23p 373.23p 373.23p 373.23p 242402
01/12/2000 372.68p 372.68p 372.68p 372.68p 2258877
30/11/2000 383.64p 383.64p 383.64p 383.64p 1001894
29/11/2000 408.31p 408.31p 408.31p 408.31p 317295
28/11/2000 411.05p 411.05p 411.05p 411.05p 861985
27/11/2000 413.79p 413.79p 413.79p 413.79p 924766
24/11/2000 405.57p 405.57p 405.57p 405.57p 386355
23/11/2000 388.58p 388.58p 388.58p 388.58p 305709
22/11/2000 375.42p 375.42p 375.42p 375.42p 429987
21/11/2000 364.19p 364.19p 364.19p 364.19p 387607
20/11/2000 366.10p 366.10p 366.10p 366.10p 1145991
17/11/2000 365.83p 365.83p 365.83p 365.83p 441931
16/11/2000 364.46p 364.46p 364.46p 364.46p 1002639
15/11/2000 364.46p 364.46p 364.46p 364.46p 1381496
14/11/2000 366.38p 366.38p 366.38p 366.38p 421811
13/11/2000 367.20p 367.20p 367.20p 367.20p 147491
10/11/2000 364.46p 364.46p 364.46p 364.46p 1074454
09/11/2000 366.65p 366.65p 366.65p 366.65p 642166
08/11/2000 367.20p 367.20p 367.20p 367.20p 938613
07/11/2000 368.84p 368.84p 368.84p 368.84p 92293
06/11/2000 388.85p 388.85p 388.85p 388.85p 72729
03/11/2000 379.53p 379.53p 379.53p 379.53p 137550
02/11/2000 374.33p 374.33p 374.33p 374.33p 45183
01/11/2000 374.33p 374.33p 374.33p 374.33p 1198781
31/10/2000 370.49p 370.49p 370.49p 370.49p 53361
30/10/2000 380.08p 380.08p 380.08p 380.08p 18082
27/10/2000 380.90p 380.90p 380.90p 380.90p 122693
26/10/2000 382.00p 382.00p 382.00p 382.00p 180349
25/10/2000 380.08p 380.08p 380.08p 380.08p 61101
24/10/2000 375.70p 375.70p 375.70p 375.70p 524201
23/10/2000 371.04p 371.04p 371.04p 371.04p 465072
20/10/2000 373.78p 373.78p 373.78p 373.78p 163394
19/10/2000 385.83p 385.83p 385.83p 385.83p 326172
18/10/2000 389.12p 389.12p 389.12p 389.12p 161196
17/10/2000 396.52p 396.52p 396.52p 396.52p 467178
16/10/2000 405.29p 405.29p 405.29p 405.29p 635577
13/10/2000 403.65p 403.65p 403.65p 403.65p 442259
12/10/2000 402.82p 402.82p 402.82p 402.82p 568835
11/10/2000 400.08p 400.08p 400.08p 400.08p 496930
10/10/2000 408.31p 408.31p 408.31p 408.31p 241004
09/10/2000 394.60p 394.60p 394.60p 394.60p 584528
06/10/2000 386.38p 386.38p 386.38p 386.38p 176347
05/10/2000 376.24p 376.24p 376.24p 376.24p 409986
04/10/2000 374.60p 374.60p 374.60p 374.60p 470535
03/10/2000 377.89p 377.89p 377.89p 377.89p 588661
02/10/2000 369.94p 369.94p 369.94p 369.94p 618499
29/09/2000 363.91p 363.91p 363.91p 363.91p 462215
28/09/2000 365.01p 365.01p 365.01p 365.01p 1650317
27/09/2000 361.72p 361.72p 361.72p 361.72p 1493887
26/09/2000 355.69p 355.69p 355.69p 355.69p 833172
25/09/2000 350.76p 350.76p 350.76p 350.76p 440677
22/09/2000 344.18p 344.18p 344.18p 344.18p 1302080
21/09/2000 342.54p 342.54p 342.54p 342.54p 3956267
20/09/2000 345.28p 345.28p 345.28p 345.28p 4467847
19/09/2000 328.56p 328.56p 328.56p 328.56p 2823933
18/09/2000 328.84p 328.84p 328.84p 328.84p 816610
15/09/2000 330.48p 330.48p 330.48p 330.48p 90390
14/09/2000 330.48p 330.48p 330.48p 330.48p 613625
13/09/2000 328.84p 328.84p 328.84p 328.84p 315863
12/09/2000 326.10p 326.10p 326.10p 326.10p 425725
11/09/2000 328.56p 328.56p 328.56p 328.56p 223256
08/09/2000 337.61p 337.61p 337.61p 337.61p 672903
07/09/2000 337.61p 337.61p 337.61p 337.61p 299259
06/09/2000 337.61p 337.61p 337.61p 337.61p 197443
05/09/2000 337.06p 337.06p 337.06p 337.06p 207982
04/09/2000 337.06p 337.06p 337.06p 337.06p 180922
01/09/2000 338.15p 338.15p 338.15p 338.15p 158262
31/08/2000 340.89p 340.89p 340.89p 340.89p 60431
30/08/2000 348.57p 348.57p 348.57p 348.57p 915119
29/08/2000 350.76p 350.76p 350.76p 350.76p 663415
25/08/2000 339.80p 339.80p 339.80p 339.80p 43417
24/08/2000 342.54p 342.54p 342.54p 342.54p 978992
23/08/2000 345.28p 345.28p 345.28p 345.28p 596197
22/08/2000 338.70p 338.70p 338.70p 338.70p 318361
21/08/2000 372.68p 372.68p 372.68p 372.68p 851891
18/08/2000 388.30p 388.30p 388.30p 388.30p 390011
17/08/2000 384.19p 384.19p 384.19p 384.19p 197560
16/08/2000 389.12p 389.12p 389.12p 389.12p 33077
15/08/2000 390.49p 390.49p 390.49p 390.49p 1897649
14/08/2000 383.64p 383.64p 383.64p 383.64p 744726
11/08/2000 372.68p 372.68p 372.68p 372.68p 176807
10/08/2000 382.55p 382.55p 382.55p 382.55p 432505
09/08/2000 376.79p 376.79p 376.79p 376.79p 772099
08/08/2000 375.42p 375.42p 375.42p 375.42p 618528
07/08/2000 372.68p 372.68p 372.68p 372.68p 373084
04/08/2000 367.20p 367.20p 367.20p 367.20p 205304
03/08/2000 373.78p 373.78p 373.78p 373.78p 1131730
02/08/2000 371.04p 371.04p 371.04p 371.04p 868050
01/08/2000 375.42p 375.42p 375.42p 375.42p 338077
31/07/2000 360.62p 360.62p 360.62p 360.62p 85522
28/07/2000 365.56p 365.56p 365.56p 365.56p 385506
27/07/2000 356.24p 356.24p 356.24p 356.24p 631775
26/07/2000 356.24p 356.24p 356.24p 356.24p 90630
25/07/2000 361.72p 361.72p 361.72p 361.72p 513762
24/07/2000 361.72p 361.72p 361.72p 361.72p 26955
21/07/2000 361.72p 361.72p 361.72p 361.72p 366375
20/07/2000 358.98p 358.98p 358.98p 358.98p 63964
19/07/2000 362.27p 362.27p 362.27p 362.27p 221309
18/07/2000 361.72p 361.72p 361.72p 361.72p 543409
17/07/2000 365.56p 365.56p 365.56p 365.56p 380429
14/07/2000 369.94p 369.94p 369.94p 369.94p 585855
13/07/2000 363.36p 363.36p 363.36p 363.36p 1792597
12/07/2000 360.35p 360.35p 360.35p 360.35p 1480159
11/07/2000 361.72p 361.72p 361.72p 361.72p 166998
10/07/2000 369.94p 369.94p 369.94p 369.94p 79478
07/07/2000 361.72p 361.72p 361.72p 361.72p 202384
06/07/2000 361.72p 361.72p 361.72p 361.72p 202384
05/07/2000 358.98p 358.98p 358.98p 358.98p 1440252
04/07/2000 356.79p 356.79p 356.79p 356.79p 238855

*Close Price adjusted for both dividends and splits