Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/07/2000 361.72p 361.72p 361.72p 361.72p 428972
30/06/2000 359.25p 359.25p 359.25p 359.25p 491321
29/06/2000 356.24p 356.24p 356.24p 356.24p 644366
28/06/2000 359.80p 359.80p 359.80p 359.80p 75773
27/06/2000 356.24p 356.24p 356.24p 356.24p 553198
26/06/2000 358.98p 358.98p 358.98p 358.98p 878671
23/06/2000 358.43p 358.43p 358.43p 358.43p 1200120
22/06/2000 363.36p 363.36p 363.36p 363.36p 722172
21/06/2000 364.46p 364.46p 364.46p 364.46p 1272404
20/06/2000 364.46p 364.46p 364.46p 364.46p 800424
19/06/2000 364.46p 364.46p 364.46p 364.46p 2212948
16/06/2000 367.20p 367.20p 367.20p 367.20p 206450
15/06/2000 368.30p 368.30p 368.30p 368.30p 950905
14/06/2000 357.34p 357.34p 357.34p 357.34p 1517890
13/06/2000 324.18p 324.18p 324.18p 324.18p 943824
12/06/2000 326.23p 326.23p 326.23p 326.23p 57244
09/06/2000 317.88p 317.88p 317.88p 317.88p 541469
08/06/2000 317.88p 317.88p 317.88p 317.88p 123101
07/06/2000 318.97p 318.97p 318.97p 318.97p 48880
06/06/2000 317.88p 317.88p 317.88p 317.88p 277885
05/06/2000 309.65p 309.65p 309.65p 309.65p 82027
31/05/2000 306.91p 306.91p 306.91p 306.91p 1166029
26/05/2000 304.17p 304.17p 304.17p 304.17p 204381
25/05/2000 312.39p 312.39p 312.39p 312.39p 121528
24/05/2000 301.43p 301.43p 301.43p 301.43p 514806
23/05/2000 293.21p 293.21p 293.21p 293.21p 239079
22/05/2000 301.98p 301.98p 301.98p 301.98p 69673
19/05/2000 314.31p 314.31p 314.31p 314.31p 283558
18/05/2000 312.39p 312.39p 312.39p 312.39p 504626
17/05/2000 312.39p 312.39p 312.39p 312.39p 694053
16/05/2000 308.42p 308.42p 308.42p 308.42p 218178
15/05/2000 310.20p 310.20p 310.20p 310.20p 1111740
12/05/2000 306.91p 306.91p 306.91p 306.91p 870163
11/05/2000 313.49p 313.49p 313.49p 313.49p 1619422
10/05/2000 312.39p 312.39p 312.39p 312.39p 1469092
09/05/2000 317.88p 317.88p 317.88p 317.88p 203872
08/05/2000 317.88p 317.88p 317.88p 317.88p 74483
05/05/2000 320.62p 320.62p 320.62p 320.62p 515870
04/05/2000 323.36p 323.36p 323.36p 323.36p 1748434
03/05/2000 315.68p 315.68p 315.68p 315.68p 967444
02/05/2000 314.86p 314.86p 314.86p 314.86p 537479
28/04/2000 309.65p 309.65p 309.65p 309.65p 2346338
27/04/2000 306.91p 306.91p 306.91p 306.91p 7131322
26/04/2000 290.47p 290.47p 290.47p 290.47p 45946
25/04/2000 301.43p 301.43p 301.43p 301.43p 205871
20/04/2000 297.60p 297.60p 297.60p 297.60p 269176
19/04/2000 305.54p 305.54p 305.54p 305.54p 88224
18/04/2000 284.99p 284.99p 284.99p 284.99p 79823
17/04/2000 308.01p 308.01p 308.01p 308.01p 453692
14/04/2000 323.36p 323.36p 323.36p 323.36p 845461
13/04/2000 316.23p 316.23p 316.23p 316.23p 728153
12/04/2000 305.27p 305.27p 305.27p 305.27p 1117204
11/04/2000 306.91p 306.91p 306.91p 306.91p 326292
10/04/2000 289.92p 289.92p 289.92p 289.92p 139521
07/04/2000 284.99p 284.99p 284.99p 284.99p 1798560
06/04/2000 274.03p 274.03p 274.03p 274.03p 123884
05/04/2000 255.94p 255.94p 255.94p 255.94p 106067
04/04/2000 255.67p 255.67p 255.67p 255.67p 621513
03/04/2000 272.39p 272.39p 272.39p 272.39p 433862
31/03/2000 254.85p 254.85p 254.85p 254.85p 886216
30/03/2000 253.62p 253.62p 253.62p 253.62p 1367702
29/03/2000 275.67p 275.67p 275.67p 275.67p 1040423
28/03/2000 263.07p 263.07p 263.07p 263.07p 1158534
27/03/2000 226.90p 226.90p 226.90p 226.90p 1980280
24/03/2000 211.28p 211.28p 211.28p 211.28p 350109
23/03/2000 209.63p 209.63p 209.63p 209.63p 3202623
22/03/2000 208.26p 208.26p 208.26p 208.26p 1600861
21/03/2000 209.91p 209.91p 209.91p 209.91p 1283155
20/03/2000 208.67p 208.67p 208.67p 208.67p 1171233
17/03/2000 208.26p 208.26p 208.26p 208.26p 4959260
16/03/2000 208.26p 208.26p 208.26p 208.26p 1785670
15/03/2000 204.97p 204.97p 204.97p 204.97p 1518346
14/03/2000 209.36p 209.36p 209.36p 209.36p 470957
13/03/2000 211.83p 211.83p 211.83p 211.83p 450255
10/03/2000 208.26p 208.26p 208.26p 208.26p 1095056
09/03/2000 219.22p 219.22p 219.22p 219.22p 206776
08/03/2000 230.19p 230.19p 230.19p 230.19p 128013
07/03/2000 230.19p 230.19p 230.19p 230.19p 60699
06/03/2000 234.57p 234.57p 234.57p 234.57p 118315
03/03/2000 238.41p 238.41p 238.41p 238.41p 1317465
02/03/2000 234.02p 234.02p 234.02p 234.02p 981265
01/03/2000 234.02p 234.02p 234.02p 234.02p 1091835
29/02/2000 232.10p 232.10p 232.10p 232.10p 1107582
28/02/2000 236.21p 236.21p 236.21p 236.21p 494317
25/02/2000 236.21p 236.21p 236.21p 236.21p 2177410
24/02/2000 242.24p 242.24p 242.24p 242.24p 2270879
23/02/2000 241.15p 241.15p 241.15p 241.15p 973948
22/02/2000 238.41p 238.41p 238.41p 238.41p 1520145
21/02/2000 243.89p 243.89p 243.89p 243.89p 1332128
18/02/2000 240.87p 240.87p 240.87p 240.87p 1325738
17/02/2000 240.87p 240.87p 240.87p 240.87p 1334589
16/02/2000 246.63p 246.63p 246.63p 246.63p 1290276
15/02/2000 241.15p 241.15p 241.15p 241.15p 93564
14/02/2000 239.23p 239.23p 239.23p 239.23p 263588
11/02/2000 240.05p 240.05p 240.05p 240.05p 138643
10/02/2000 240.87p 240.87p 240.87p 240.87p 1392829
09/02/2000 230.19p 230.19p 230.19p 230.19p 1886782
08/02/2000 223.61p 223.61p 223.61p 223.61p 2945173
07/02/2000 233.47p 233.47p 233.47p 233.47p 207351
04/02/2000 241.15p 241.15p 241.15p 241.15p 101715
03/02/2000 242.24p 242.24p 242.24p 242.24p 3348291
02/02/2000 240.05p 240.05p 240.05p 240.05p 1100124
01/02/2000 246.63p 246.63p 246.63p 246.63p 1151296
31/01/2000 243.89p 243.89p 243.89p 243.89p 1734802
28/01/2000 255.94p 255.94p 255.94p 255.94p 858106
27/01/2000 264.17p 264.17p 264.17p 264.17p 813452
26/01/2000 254.85p 254.85p 254.85p 254.85p 1823540
25/01/2000 247.18p 247.18p 247.18p 247.18p 284138
24/01/2000 255.67p 255.67p 255.67p 255.67p 2046744
21/01/2000 261.97p 261.97p 261.97p 261.97p 191437
20/01/2000 274.03p 274.03p 274.03p 274.03p 246609
19/01/2000 271.29p 271.29p 271.29p 271.29p 557560
18/01/2000 279.51p 279.51p 279.51p 279.51p 319200
17/01/2000 278.96p 278.96p 278.96p 278.96p 1476446
14/01/2000 278.41p 278.41p 278.41p 278.41p 573188
13/01/2000 284.99p 284.99p 284.99p 284.99p 836332
12/01/2000 288.83p 288.83p 288.83p 288.83p 616888
11/01/2000 295.95p 295.95p 295.95p 295.95p 475847
10/01/2000 309.65p 309.65p 309.65p 309.65p 145602
07/01/2000 306.91p 306.91p 306.91p 306.91p 1036994
06/01/2000 295.40p 295.40p 295.40p 295.40p 1808338
05/01/2000 279.51p 279.51p 279.51p 279.51p 465875
04/01/2000 287.73p 287.73p 287.73p 287.73p 241402
30/12/1999 289.92p 289.92p 289.92p 289.92p 32150
29/12/1999 295.95p 295.95p 295.95p 295.95p 22576
24/12/1999 295.95p 295.95p 295.95p 295.95p 48371
23/12/1999 295.95p 295.95p 295.95p 295.95p 60083
22/12/1999 284.44p 284.44p 284.44p 284.44p 130073
21/12/1999 287.73p 287.73p 287.73p 287.73p 200246
20/12/1999 295.95p 295.95p 295.95p 295.95p 138169
17/12/1999 288.83p 288.83p 288.83p 288.83p 93336
16/12/1999 292.12p 292.12p 292.12p 292.12p 1348910
15/12/1999 286.09p 286.09p 286.09p 286.09p 267974
14/12/1999 291.57p 291.57p 291.57p 291.57p 400459
13/12/1999 295.95p 295.95p 295.95p 295.95p 773513
10/12/1999 290.47p 290.47p 290.47p 290.47p 4923231
09/12/1999 272.39p 272.39p 272.39p 272.39p 8488571
08/12/1999 403.92p 403.92p 403.92p 403.92p 629009
07/12/1999 419.81p 419.81p 419.81p 419.81p 488021
06/12/1999 416.53p 416.53p 416.53p 416.53p 229000
03/12/1999 432.97p 432.97p 432.97p 432.97p 272337
02/12/1999 435.71p 435.71p 435.71p 435.71p 318244
01/12/1999 447.22p 447.22p 447.22p 447.22p 369311
30/11/1999 445.03p 445.03p 445.03p 445.03p 763694
29/11/1999 454.89p 454.89p 454.89p 454.89p 47690
26/11/1999 471.33p 471.33p 471.33p 471.33p 146721
25/11/1999 475.72p 475.72p 475.72p 475.72p 244905
24/11/1999 457.63p 457.63p 457.63p 457.63p 167622
23/11/1999 451.05p 451.05p 451.05p 451.05p 560454
22/11/1999 452.15p 452.15p 452.15p 452.15p 72676
19/11/1999 464.76p 464.76p 464.76p 464.76p 579052
18/11/1999 466.40p 466.40p 466.40p 466.40p 335235
17/11/1999 465.85p 465.85p 465.85p 465.85p 250996
16/11/1999 468.59p 468.59p 468.59p 468.59p 272616
15/11/1999 477.36p 477.36p 477.36p 477.36p 56074
12/11/1999 482.29p 482.29p 482.29p 482.29p 19356
11/11/1999 482.29p 482.29p 482.29p 482.29p 74510
10/11/1999 479.55p 479.55p 479.55p 479.55p 15631
09/11/1999 479.55p 479.55p 479.55p 479.55p 540900
08/11/1999 498.74p 498.74p 498.74p 498.74p 454008
05/11/1999 504.22p 504.22p 504.22p 504.22p 44451
04/11/1999 504.22p 504.22p 504.22p 504.22p 81922
03/11/1999 505.31p 505.31p 505.31p 505.31p 901550
02/11/1999 509.70p 509.70p 509.70p 509.70p 298593
01/11/1999 500.38p 500.38p 500.38p 500.38p 136379
29/10/1999 501.48p 501.48p 501.48p 501.48p 795468
28/10/1999 503.12p 503.12p 503.12p 503.12p 317078
27/10/1999 517.92p 517.92p 517.92p 517.92p 432551
26/10/1999 515.18p 515.18p 515.18p 515.18p 256714
25/10/1999 512.44p 512.44p 512.44p 512.44p 547611
22/10/1999 501.48p 501.48p 501.48p 501.48p 30241
21/10/1999 508.60p 508.60p 508.60p 508.60p 321273
20/10/1999 508.05p 508.05p 508.05p 508.05p 53111
19/10/1999 508.05p 508.05p 508.05p 508.05p 780559
18/10/1999 496.00p 496.00p 496.00p 496.00p 42519
15/10/1999 518.47p 518.47p 518.47p 518.47p 142535
14/10/1999 531.62p 531.62p 531.62p 531.62p 405802
13/10/1999 526.14p 526.14p 526.14p 526.14p 51971
12/10/1999 548.06p 548.06p 548.06p 548.06p 111238
11/10/1999 557.93p 557.93p 557.93p 557.93p 469855
08/10/1999 566.15p 566.15p 566.15p 566.15p 513673
07/10/1999 569.98p 569.98p 569.98p 569.98p 578611
06/10/1999 564.50p 564.50p 564.50p 564.50p 642801
05/10/1999 556.28p 556.28p 556.28p 556.28p 776111
04/10/1999 550.80p 550.80p 550.80p 550.80p 190004
01/10/1999 561.21p 561.21p 561.21p 561.21p 747600
30/09/1999 569.98p 569.98p 569.98p 569.98p 243550
29/09/1999 569.98p 569.98p 569.98p 569.98p 432215
28/09/1999 560.12p 560.12p 560.12p 560.12p 204643
27/09/1999 561.21p 561.21p 561.21p 561.21p 819050
24/09/1999 553.54p 553.54p 553.54p 553.54p 28201
23/09/1999 556.28p 556.28p 556.28p 556.28p 876041
22/09/1999 563.41p 563.41p 563.41p 563.41p 302944
21/09/1999 561.76p 561.76p 561.76p 561.76p 286315
20/09/1999 564.50p 564.50p 564.50p 564.50p 1407068
17/09/1999 555.19p 555.19p 555.19p 555.19p 202467
16/09/1999 552.99p 552.99p 552.99p 552.99p 878390
15/09/1999 549.16p 549.16p 549.16p 549.16p 560051
14/09/1999 558.47p 558.47p 558.47p 558.47p 659983
13/09/1999 561.76p 561.76p 561.76p 561.76p 335357

*Close Price adjusted for both dividends and splits