Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/08/2018 1,130.30p 1,162.59p 1,127.61p 1,148.84p 1133980
30/08/2018 1,127.01p 1,136.28p 1,120.14p 1,135.68p 677217
29/08/2018 1,132.09p 1,138.07p 1,113.56p 1,127.01p 717581
28/08/2018 1,120.14p 1,128.51p 1,107.28p 1,123.72p 902694
24/08/2018 1,128.51p 1,137.40p 1,109.97p 1,114.16p 545066
23/08/2018 1,140.46p 1,146.44p 1,122.23p 1,124.32p 503482
22/08/2018 1,157.80p 1,158.40p 1,138.07p 1,142.56p 505114
21/08/2018 1,153.32p 1,175.74p 1,142.26p 1,159.00p 545384
20/08/2018 1,171.85p 1,173.35p 1,148.54p 1,155.11p 403596
17/08/2018 1,157.21p 1,166.17p 1,144.65p 1,166.17p 449231
16/08/2018 1,158.70p 1,165.47p 1,143.75p 1,153.92p 457740
15/08/2018 1,160.19p 1,160.79p 1,143.16p 1,152.42p 390415
14/08/2018 1,156.31p 1,169.76p 1,153.32p 1,158.10p 528928
13/08/2018 1,145.55p 1,161.09p 1,139.87p 1,156.01p 340070
10/08/2018 1,164.38p 1,174.54p 1,150.93p 1,153.62p 407319
09/08/2018 1,161.69p 1,170.96p 1,154.81p 1,167.37p 937288
08/08/2018 1,150.93p 1,166.47p 1,136.28p 1,165.87p 1101674
07/08/2018 1,122.83p 1,152.12p 1,122.83p 1,146.74p 811706
06/08/2018 1,123.72p 1,129.66p 1,115.65p 1,122.53p 535533
03/08/2018 1,103.69p 1,127.01p 1,100.41p 1,120.73p 1020004
02/08/2018 1,084.86p 1,101.68p 1,084.86p 1,095.32p 723140
01/08/2018 1,119.84p 1,123.13p 1,088.45p 1,095.62p 1029092
31/07/2018 1,117.15p 1,131.20p 1,111.17p 1,123.13p 2204418
30/07/2018 1,125.52p 1,130.90p 1,104.29p 1,117.75p 687501
27/07/2018 1,136.88p 1,136.88p 1,120.44p 1,130.90p 688621
26/07/2018 1,117.15p 1,136.58p 1,111.77p 1,130.00p 741966
25/07/2018 1,117.75p 1,126.41p 1,109.97p 1,120.73p 695756
24/07/2018 1,154.51p 1,154.81p 1,122.23p 1,125.52p 1168701
23/07/2018 1,146.14p 1,157.80p 1,130.00p 1,147.64p 662707
20/07/2018 1,128.21p 1,147.34p 1,123.72p 1,147.34p 652862
19/07/2018 1,126.41p 1,130.60p 1,118.04p 1,126.12p 554567
18/07/2018 1,122.53p 1,131.05p 1,105.49p 1,127.31p 722052
17/07/2018 1,124.02p 1,135.98p 1,108.48p 1,126.71p 698763
16/07/2018 1,156.31p 1,156.31p 1,122.53p 1,129.10p 879093
13/07/2018 1,164.38p 1,171.26p 1,153.32p 1,153.32p 548839
12/07/2018 1,141.66p 1,163.48p 1,138.37p 1,160.49p 689672
11/07/2018 1,116.85p 1,141.36p 1,113.56p 1,140.46p 943743
10/07/2018 1,174.84p 1,175.28p 1,116.85p 1,122.83p 1516279
09/07/2018 1,215.20p 1,218.77p 1,177.83p 1,177.83p 1984026
06/07/2018 1,175.14p 1,214.30p 1,175.14p 1,214.30p 1452052
05/07/2018 1,181.12p 1,181.12p 1,149.15p 1,170.66p 1056842
04/07/2018 1,191.28p 1,215.50p 1,187.70p 1,212.21p 1231750
03/07/2018 1,190.39p 1,197.86p 1,182.91p 1,197.86p 2233996
02/07/2018 1,184.11p 1,188.89p 1,175.14p 1,185.61p 682916
29/06/2018 1,185.01p 1,191.88p 1,176.64p 1,187.40p 903198
28/06/2018 1,168.27p 1,184.17p 1,157.18p 1,173.65p 925130
27/06/2018 1,192.18p 1,192.18p 1,170.66p 1,173.65p 775026
26/06/2018 1,189.19p 1,201.45p 1,178.73p 1,186.80p 729418
25/06/2018 1,191.28p 1,192.18p 1,179.03p 1,183.51p 614486
22/06/2018 1,171.85p 1,190.69p 1,159.60p 1,184.41p 1004995
21/06/2018 1,194.27p 1,194.27p 1,164.08p 1,167.67p 562020
20/06/2018 1,185.01p 1,195.02p 1,176.94p 1,188.59p 768969
19/06/2018 1,157.21p 1,176.64p 1,154.81p 1,172.45p 633819
18/06/2018 1,165.87p 1,179.93p 1,157.80p 1,165.28p 699069
15/06/2018 1,199.06p 1,199.15p 1,165.28p 1,165.28p 2017123
14/06/2018 1,185.31p 1,205.63p 1,170.66p 1,201.45p 1070518
13/06/2018 1,186.50p 1,193.38p 1,178.73p 1,189.19p 691515
12/06/2018 1,197.56p 1,206.23p 1,172.75p 1,186.20p 961353
11/06/2018 1,179.93p 1,200.55p 1,178.27p 1,189.79p 1657812
08/06/2018 1,169.16p 1,194.87p 1,157.80p 1,177.23p 1346290
07/06/2018 1,130.90p 1,172.15p 1,124.02p 1,169.16p 2067077
06/06/2018 1,138.07p 1,144.09p 1,120.14p 1,126.71p 984400
05/06/2018 1,160.19p 1,169.46p 1,133.59p 1,138.07p 999254
04/06/2018 1,140.76p 1,181.12p 1,139.99p 1,164.08p 1484352
01/06/2018 1,127.01p 1,144.95p 1,119.54p 1,130.00p 1272175
31/05/2018 1,130.90p 1,139.27p 1,116.25p 1,116.25p 1275407
30/05/2018 1,124.92p 1,136.28p 1,109.67p 1,129.70p 1067610
29/05/2018 1,163.48p 1,170.66p 1,117.75p 1,132.39p 1188472
25/05/2018 1,134.19p 1,174.54p 1,106.39p 1,174.54p 2520202
24/05/2018 1,102.80p 1,102.80p 1,071.71p 1,091.14p 1012460
23/05/2018 1,102.50p 1,112.96p 1,090.24p 1,096.22p 945005
22/05/2018 1,089.64p 1,104.89p 1,085.46p 1,098.31p 796254
21/05/2018 1,094.73p 1,097.42p 1,078.58p 1,090.54p 681937
18/05/2018 1,092.63p 1,097.12p 1,068.42p 1,092.34p 752766
17/05/2018 1,065.13p 1,092.04p 1,062.14p 1,092.04p 716259
16/05/2018 1,058.26p 1,076.79p 1,055.86p 1,063.64p 777838
15/05/2018 1,063.94p 1,076.61p 1,057.96p 1,059.75p 632127
14/05/2018 1,071.11p 1,075.30p 1,055.86p 1,062.14p 568134
11/05/2018 1,068.42p 1,076.19p 1,058.55p 1,069.91p 783375
10/05/2018 1,070.21p 1,073.68p 1,060.65p 1,067.52p 699020
09/05/2018 1,062.14p 1,070.51p 1,046.00p 1,069.32p 819503
08/05/2018 1,061.25p 1,067.22p 1,056.76p 1,062.14p 703039
04/05/2018 1,065.73p 1,075.89p 1,057.96p 1,059.75p 828959
03/05/2018 1,049.29p 1,074.10p 1,036.73p 1,061.25p 1317893
02/05/2018 1,042.11p 1,052.28p 1,036.73p 1,047.79p 1128475
01/05/2018 1,039.42p 1,050.78p 1,032.25p 1,040.32p 615016
30/04/2018 1,046.30p 1,054.67p 1,033.44p 1,034.64p 1103568
27/04/2018 1,031.95p 1,047.49p 1,020.59p 1,046.30p 1362091
26/04/2018 1,001.76p 1,028.36p 994.28p 1,028.36p 1122527
25/04/2018 985.61p 998.47p 981.13p 996.37p 1087298
24/04/2018 978.74p 992.79p 977.24p 985.61p 1026867
23/04/2018 982.32p 982.32p 961.40p 975.45p 1105498
20/04/2018 982.32p 987.41p 974.55p 981.73p 1136090
19/04/2018 974.55p 983.97p 969.17p 977.54p 1097996
18/04/2018 975.15p 980.23p 963.49p 975.15p 1134675
17/04/2018 965.28p 974.55p 949.44p 970.37p 931322
16/04/2018 977.24p 979.33p 954.52p 961.40p 765712
13/04/2018 968.87p 981.53p 962.00p 973.95p 1013715
12/04/2018 963.19p 969.17p 944.06p 969.17p 869086
11/04/2018 958.11p 964.09p 954.16p 961.40p 938758
10/04/2018 983.22p 989.86p 955.42p 959.60p 1094864
09/04/2018 985.31p 988.66p 973.95p 979.63p 752817
06/04/2018 985.61p 994.88p 966.18p 981.13p 1017936
05/04/2018 978.14p 978.14p 958.41p 966.18p 795414
04/04/2018 953.33p 976.64p 948.24p 965.28p 2035918
03/04/2018 952.43p 959.95p 940.17p 950.94p 1340602
29/03/2018 946.45p 967.68p 939.16p 961.70p 1280247
28/03/2018 883.67p 945.55p 874.71p 945.55p 1376936
27/03/2018 880.38p 887.56p 874.11p 886.36p 852618
26/03/2018 869.32p 883.37p 863.05p 872.01p 1551784
23/03/2018 872.01p 885.17p 869.06p 872.61p 883688
22/03/2018 886.66p 888.76p 874.22p 879.79p 701818
21/03/2018 886.06p 899.82p 883.97p 888.76p 889762
20/03/2018 899.52p 901.91p 883.37p 883.97p 740734
19/03/2018 904.30p 907.89p 885.17p 898.02p 1301920
16/03/2018 915.06p 918.35p 903.40p 905.20p 2371442
15/03/2018 937.48p 940.17p 913.87p 914.17p 983352
14/03/2018 939.87p 939.87p 926.08p 936.59p 808992
13/03/2018 943.76p 944.66p 932.40p 937.48p 1060564
12/03/2018 961.70p 973.06p 937.18p 942.27p 1023500
09/03/2018 984.72p 984.72p 943.16p 955.42p 1286392
08/03/2018 923.43p 946.45p 916.26p 942.27p 1064746
07/03/2018 911.77p 919.25p 905.90p 918.65p 1042958
06/03/2018 918.65p 919.85p 903.40p 911.77p 1182539
05/03/2018 912.97p 915.66p 905.50p 908.78p 1070344
02/03/2018 919.85p 929.41p 903.10p 909.98p 889791
01/03/2018 914.17p 929.11p 906.09p 922.24p 1012365
28/02/2018 936.29p 936.59p 909.68p 909.68p 1169243
27/02/2018 961.10p 961.10p 935.99p 938.68p 665003
26/02/2018 952.73p 960.50p 945.55p 954.22p 650967
23/02/2018 928.51p 956.32p 920.74p 953.33p 817429
22/02/2018 915.36p 929.41p 905.20p 926.12p 831064
21/02/2018 920.74p 924.33p 913.57p 915.66p 614331
20/02/2018 921.64p 931.50p 913.27p 920.14p 806496
19/02/2018 927.62p 933.00p 911.18p 919.55p 578419
16/02/2018 918.35p 934.49p 916.86p 925.23p 756650
15/02/2018 938.68p 941.52p 897.17p 916.26p 1070601
14/02/2018 930.31p 947.35p 925.23p 935.99p 1120892
13/02/2018 943.46p 947.65p 916.26p 923.73p 1217413
12/02/2018 979.33p 979.33p 942.27p 945.85p 861285
09/02/2018 969.17p 980.53p 962.59p 970.96p 1134258
08/02/2018 983.82p 986.21p 969.77p 979.04p 1115348
07/02/2018 976.64p 989.50p 962.59p 982.03p 1062643
06/02/2018 984.42p 1,002.35p 965.28p 969.47p 1617688
05/02/2018 1,042.41p 1,042.71p 1,010.13p 1,010.13p 1068755
02/02/2018 1,056.76p 1,057.96p 1,035.24p 1,044.80p 873847
01/02/2018 1,076.19p 1,083.37p 1,054.67p 1,056.46p 1234735
31/01/2018 1,067.82p 1,076.19p 1,061.54p 1,074.10p 1570628
30/01/2018 1,063.64p 1,070.21p 1,057.36p 1,063.94p 827332
29/01/2018 1,091.14p 1,104.25p 1,067.82p 1,067.82p 891288
26/01/2018 1,076.79p 1,095.03p 1,076.79p 1,086.95p 867974
25/01/2018 1,094.13p 1,094.13p 1,078.28p 1,086.66p 983348
24/01/2018 1,110.57p 1,112.07p 1,101.30p 1,108.48p 1268026
23/01/2018 1,113.86p 1,118.82p 1,095.03p 1,110.27p 987520
22/01/2018 1,104.89p 1,117.15p 1,104.89p 1,115.35p 811534
19/01/2018 1,128.81p 1,128.81p 1,100.11p 1,107.88p 1035975
18/01/2018 1,112.96p 1,115.65p 1,100.11p 1,103.69p 888851
17/01/2018 1,118.94p 1,127.31p 1,110.87p 1,112.66p 762388
16/01/2018 1,112.66p 1,119.24p 1,105.64p 1,118.94p 869844
15/01/2018 1,101.00p 1,121.93p 1,097.69p 1,110.87p 998480
12/01/2018 1,109.08p 1,109.08p 1,093.83p 1,098.91p 749384
11/01/2018 1,104.29p 1,116.25p 1,100.71p 1,105.19p 802273
10/01/2018 1,116.85p 1,120.70p 1,100.41p 1,102.50p 982907
09/01/2018 1,146.14p 1,147.34p 1,118.34p 1,120.44p 888469
08/01/2018 1,138.07p 1,160.49p 1,136.31p 1,144.05p 743259
05/01/2018 1,139.87p 1,154.22p 1,137.18p 1,138.37p 1498959
04/01/2018 1,154.22p 1,154.22p 1,137.48p 1,140.46p 1474499
03/01/2018 1,155.71p 1,159.00p 1,141.66p 1,147.04p 574437
02/01/2018 1,166.47p 1,179.63p 1,147.94p 1,151.82p 667709
29/12/2017 1,163.63p 1,170.36p 1,154.83p 1,170.36p 338584
28/12/2017 1,161.39p 1,163.63p 1,152.42p 1,159.90p 546664
27/12/2017 1,156.16p 1,174.10p 1,152.42p 1,163.63p 661187
22/12/2017 1,158.40p 1,162.89p 1,151.68p 1,157.65p 392808
21/12/2017 1,162.89p 1,180.15p 1,152.42p 1,156.91p 989456
20/12/2017 1,171.85p 1,177.83p 1,165.13p 1,168.12p 765680
19/12/2017 1,187.55p 1,190.46p 1,175.59p 1,176.34p 869903
18/12/2017 1,184.56p 1,191.28p 1,177.09p 1,186.80p 896721
15/12/2017 1,156.91p 1,183.06p 1,141.96p 1,183.06p 2005049
14/12/2017 1,147.94p 1,162.89p 1,141.96p 1,155.41p 1560721
13/12/2017 1,156.16p 1,161.39p 1,144.95p 1,147.94p 1501615
12/12/2017 1,137.48p 1,163.63p 1,132.24p 1,162.14p 1401260
11/12/2017 1,140.46p 1,144.95p 1,128.51p 1,138.22p 704838
08/12/2017 1,144.20p 1,147.19p 1,132.24p 1,140.46p 1397728
07/12/2017 1,154.66p 1,159.15p 1,139.72p 1,143.45p 815976
06/12/2017 1,150.93p 1,161.39p 1,124.77p 1,152.42p 837508
05/12/2017 1,166.62p 1,171.85p 1,155.41p 1,160.64p 709139
04/12/2017 1,167.37p 1,168.15p 1,153.17p 1,163.63p 890112
01/12/2017 1,181.57p 1,191.28p 1,157.65p 1,159.15p 992859
30/11/2017 1,195.02p 1,211.37p 1,181.57p 1,187.55p 1213986
29/11/2017 1,206.23p 1,218.94p 1,183.81p 1,192.03p 1349034
28/11/2017 1,166.62p 1,192.41p 1,152.53p 1,188.30p 762112
27/11/2017 1,168.12p 1,183.06p 1,162.26p 1,167.37p 690615
24/11/2017 1,171.85p 1,187.55p 1,170.18p 1,171.85p 573217
23/11/2017 1,171.85p 1,181.57p 1,158.40p 1,173.35p 968859
22/11/2017 1,152.42p 1,177.09p 1,142.74p 1,171.85p 1006074
21/11/2017 1,155.41p 1,159.15p 1,144.95p 1,154.66p 779990
20/11/2017 1,165.87p 1,168.86p 11.55p 1,155.41p 683025
17/11/2017 1,190.54p 1,193.90p 1,161.63p 1,167.37p 788552
16/11/2017 1,192.03p 1,198.76p 1,183.06p 1,198.01p 636958
15/11/2017 1,203.24p 1,206.23p 1,189.04p 1,189.04p 787110

*Close Price adjusted for both dividends and splits