Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/01/2018 601.88p 602.69p 596.86p 600.75p 2339725
23/01/2018 603.66p 606.35p 593.45p 601.72p 1822144
22/01/2018 598.80p 605.44p 598.80p 604.47p 1497419
19/01/2018 611.76p 611.76p 596.21p 600.42p 1911552
18/01/2018 603.18p 604.63p 596.21p 598.15p 1640083
17/01/2018 606.42p 610.95p 602.04p 603.01p 1406736
16/01/2018 603.01p 606.58p 599.21p 606.42p 1605011
15/01/2018 596.69p 608.04p 594.90p 602.04p 1842367
12/01/2018 601.07p 601.07p 592.81p 595.56p 1382742
11/01/2018 598.48p 604.96p 596.53p 598.96p 1480330
10/01/2018 605.28p 607.37p 596.37p 597.51p 1813631
09/01/2018 621.16p 621.81p 606.09p 607.23p 1639378
08/01/2018 616.78p 628.94p 615.83p 620.02p 1371440
05/01/2018 617.76p 625.53p 616.30p 616.95p 2765836
04/01/2018 625.53p 625.53p 616.46p 618.08p 2720704
03/01/2018 626.34p 628.13p 618.73p 621.65p 1059935
02/01/2018 632.18p 639.30p 622.13p 624.24p 1232037
29/12/2017 630.64p 634.28p 625.87p 634.28p 624746
28/12/2017 629.42p 630.64p 624.56p 628.61p 1008689
27/12/2017 626.59p 636.31p 624.56p 630.64p 1220002
22/12/2017 627.80p 630.23p 624.16p 627.40p 724797
21/12/2017 630.23p 639.59p 624.56p 626.99p 1825716
20/12/2017 635.09p 638.33p 631.45p 633.07p 1412810
19/12/2017 643.60p 645.18p 637.12p 637.52p 1605120
18/12/2017 641.98p 645.62p 637.93p 643.19p 1654604
15/12/2017 626.99p 641.17p 618.89p 641.17p 3699658
14/12/2017 622.13p 630.23p 618.89p 626.18p 2879797
13/12/2017 626.59p 629.42p 620.51p 622.13p 2770737
12/12/2017 616.46p 630.64p 613.63p 629.83p 2585566
11/12/2017 618.08p 620.51p 611.60p 616.87p 1300548
08/12/2017 620.11p 621.73p 613.63p 618.08p 2579048
07/12/2017 625.78p 628.21p 617.68p 619.70p 1505615
06/12/2017 623.75p 629.42p 609.58p 624.56p 1545346
05/12/2017 632.26p 635.09p 626.18p 629.02p 1308483
04/12/2017 632.66p 633.09p 624.97p 630.64p 1642410
01/12/2017 640.36p 645.62p 627.40p 628.21p 1831995
30/11/2017 647.65p 656.51p 640.36p 643.60p 2240011
29/11/2017 653.72p 660.61p 641.57p 646.03p 2489198
28/11/2017 632.26p 646.23p 624.62p 644.00p 1406226
27/11/2017 633.07p 641.17p 629.89p 632.66p 1274303
24/11/2017 635.09p 643.60p 634.19p 635.09p 1057684
23/11/2017 635.09p 640.36p 627.80p 635.90p 1787711
22/11/2017 624.56p 637.93p 619.31p 635.09p 1856378
21/11/2017 626.18p 628.21p 620.51p 625.78p 1439215
20/11/2017 631.85p 633.47p 6.26p 626.18p 1260298
17/11/2017 645.22p 647.04p 629.55p 632.66p 1455013
16/11/2017 646.03p 649.67p 641.17p 649.27p 1175297
15/11/2017 652.10p 653.72p 644.41p 644.41p 1452352
14/11/2017 651.29p 654.53p 646.56p 652.51p 1525867
13/11/2017 656.56p 661.82p 652.51p 652.51p 955489
10/11/2017 665.47p 665.47p 656.56p 658.18p 926189
09/11/2017 667.49p 667.49p 656.96p 661.82p 2169810
08/11/2017 665.87p 667.09p 658.58p 665.47p 1350543
07/11/2017 662.63p 666.28p 656.96p 663.44p 1319482
06/11/2017 654.53p 663.45p 650.48p 661.82p 1136524
03/11/2017 644.81p 652.10p 640.27p 651.70p 857560
02/11/2017 637.52p 650.08p 635.90p 643.19p 1510222
01/11/2017 642.79p 647.65p 635.09p 636.31p 1288503
31/10/2017 650.89p 650.89p 637.07p 643.19p 1131390
30/10/2017 636.71p 639.95p 633.47p 638.33p 1060190
27/10/2017 631.85p 637.12p 630.34p 636.71p 915110
26/10/2017 629.42p 630.64p 624.97p 629.42p 1536920
25/10/2017 644.00p 644.00p 622.94p 625.78p 1774331
24/10/2017 651.70p 652.51p 641.17p 642.79p 886851
23/10/2017 647.65p 653.72p 644.00p 650.89p 819375
20/10/2017 648.86p 650.91p 644.00p 647.24p 1792739
19/10/2017 642.38p 646.43p 637.12p 644.41p 772987
18/10/2017 641.57p 645.43p 637.52p 640.76p 1115863
17/10/2017 639.55p 645.62p 634.28p 641.98p 1000823
16/10/2017 641.17p 643.60p 632.74p 635.09p 1198879
13/10/2017 643.19p 648.86p 641.98p 642.38p 699928
12/10/2017 643.19p 648.86p 642.79p 645.62p 921318
11/10/2017 648.46p 652.10p 643.60p 644.41p 943529
10/10/2017 646.84p 652.91p 644.81p 650.48p 894965
09/10/2017 644.00p 650.48p 644.00p 646.03p 608980
06/10/2017 646.03p 649.67p 643.60p 644.00p 756213
05/10/2017 639.95p 649.67p 638.74p 644.81p 1083747
04/10/2017 641.98p 646.84p 637.52p 637.52p 1220721
03/10/2017 646.84p 650.08p 640.36p 640.76p 904822
02/10/2017 646.84p 649.67p 643.19p 646.03p 1344197
29/09/2017 637.12p 645.62p 637.12p 645.62p 1134200
28/09/2017 637.52p 640.36p 631.85p 637.52p 1605920
27/09/2017 650.48p 650.48p 636.71p 637.93p 1353078
26/09/2017 641.17p 649.67p 640.36p 646.84p 827354
25/09/2017 641.57p 652.91p 639.55p 642.38p 908166
22/09/2017 635.90p 645.22p 631.04p 641.57p 1527602
21/09/2017 646.03p 646.03p 630.64p 637.93p 1483302
20/09/2017 646.84p 647.65p 641.17p 645.22p 933925
19/09/2017 638.33p 648.46p 638.33p 644.41p 721918
18/09/2017 647.24p 648.46p 639.95p 641.57p 1085263
15/09/2017 639.14p 651.70p 635.90p 646.43p 2247584
14/09/2017 645.62p 648.86p 637.93p 639.95p 1347088
13/09/2017 652.51p 654.94p 643.60p 648.05p 1265112
12/09/2017 662.23p 662.23p 653.32p 653.32p 1261695
11/09/2017 667.49p 668.30p 659.39p 659.39p 582103
08/09/2017 665.87p 665.87p 656.15p 664.25p 1708068
07/09/2017 659.80p 666.68p 658.58p 665.47p 669593
06/09/2017 652.91p 659.80p 648.46p 658.58p 1048402
05/09/2017 650.08p 655.75p 649.27p 653.32p 634996
04/09/2017 651.70p 651.70p 645.62p 649.27p 752210
01/09/2017 658.58p 658.58p 651.29p 652.10p 1031619
31/08/2017 661.82p 662.23p 656.15p 657.77p 2238637
30/08/2017 661.82p 661.82p 652.51p 658.58p 676068
29/08/2017 656.96p 656.96p 652.10p 655.75p 824578
25/08/2017 651.70p 658.18p 651.29p 657.37p 874320
24/08/2017 653.32p 654.53p 649.27p 650.48p 687729
23/08/2017 657.37p 657.37p 650.08p 650.08p 757103
22/08/2017 648.05p 655.75p 644.81p 655.34p 899911
21/08/2017 649.67p 649.67p 642.79p 646.84p 560427
18/08/2017 648.05p 651.70p 644.00p 648.46p 1006804
17/08/2017 649.67p 656.96p 647.24p 649.67p 1390457
16/08/2017 654.13p 654.13p 647.24p 649.27p 892049
15/08/2017 654.94p 656.15p 648.05p 650.48p 689440
14/08/2017 651.29p 654.13p 649.27p 652.91p 957321
11/08/2017 655.34p 658.58p 647.24p 648.86p 978006
10/08/2017 656.15p 656.15p 649.67p 652.91p 766798
09/08/2017 651.70p 658.58p 648.46p 655.34p 1064710
08/08/2017 652.91p 656.56p 652.10p 653.72p 1142120
07/08/2017 654.94p 655.34p 643.60p 652.10p 749826
04/08/2017 654.13p 654.94p 644.81p 652.51p 868863
03/08/2017 650.48p 656.15p 648.86p 653.72p 1555970
02/08/2017 654.13p 654.13p 646.43p 648.86p 1441031
01/08/2017 653.72p 655.34p 650.48p 651.70p 1028151
31/07/2017 642.79p 654.53p 642.79p 652.10p 1826796
28/07/2017 650.48p 653.32p 638.74p 641.17p 1032399
27/07/2017 649.27p 658.99p 649.27p 649.67p 921385
26/07/2017 647.24p 653.32p 643.19p 648.05p 1355086
25/07/2017 651.29p 654.53p 645.22p 645.62p 1232256
24/07/2017 669.52p 669.52p 649.67p 651.29p 1243926
21/07/2017 670.33p 673.57p 664.25p 667.49p 1253684
20/07/2017 657.77p 670.33p 657.37p 669.11p 1451764
19/07/2017 659.39p 665.47p 654.53p 656.15p 1250424
18/07/2017 660.20p 663.44p 656.96p 659.80p 1186450
17/07/2017 660.20p 662.23p 655.75p 658.99p 721954
14/07/2017 655.34p 660.61p 651.70p 658.18p 987220
13/07/2017 654.94p 656.15p 650.48p 654.13p 1217704
12/07/2017 648.86p 654.13p 644.00p 651.70p 1819036
11/07/2017 650.89p 661.82p 646.03p 648.86p 1881107
10/07/2017 656.15p 657.37p 649.27p 651.70p 1842080
07/07/2017 648.05p 656.96p 644.00p 655.34p 1935918
06/07/2017 648.86p 658.18p 639.55p 641.17p 1668907
05/07/2017 656.96p 668.71p 656.96p 665.06p 2145428
04/07/2017 672.76p 676.81p 653.32p 658.99p 1642342
03/07/2017 667.49p 678.03p 660.61p 676.00p 1941669
30/06/2017 680.86p 693.01p 666.28p 668.71p 1857630
29/06/2017 686.94p 688.56p 677.62p 684.10p 1308348
28/06/2017 691.39p 699.49p 681.67p 686.94p 1647665
27/06/2017 709.62p 711.64p 690.99p 690.99p 1102853
26/06/2017 708.81p 715.29p 707.19p 711.64p 952638
23/06/2017 705.16p 713.67p 697.87p 709.21p 1294904
22/06/2017 710.43p 714.48p 706.38p 706.38p 977146
21/06/2017 713.26p 713.67p 705.97p 712.45p 1137598
20/06/2017 729.46p 733.11p 711.24p 711.24p 1369606
19/06/2017 740.81p 741.62p 733.52p 738.78p 1211175
16/06/2017 727.84p 740.81p 727.03p 739.19p 2869164
15/06/2017 741.62p 741.62p 716.91p 725.82p 2356704
14/06/2017 746.48p 747.46p 742.22p 742.43p 1538920
13/06/2017 745.26p 746.48p 743.24p 744.86p 1108362
12/06/2017 743.24p 747.29p 740.40p 743.24p 1415426
09/06/2017 739.59p 746.07p 734.67p 744.86p 2071255
08/06/2017 734.33p 741.21p 731.49p 738.78p 1688059
07/06/2017 738.78p 744.86p 731.49p 733.92p 2303526
06/06/2017 732.71p 743.24p 732.71p 738.78p 1711003
05/06/2017 738.38p 739.59p 731.49p 735.54p 981939
02/06/2017 746.88p 746.88p 733.52p 735.54p 2121072
01/06/2017 747.69p 748.91p 739.19p 742.43p 1653290
31/05/2017 755.79p 756.06p 743.24p 746.07p 1885969
30/05/2017 759.03p 765.11p 750.93p 754.58p 1503177
26/05/2017 763.08p 767.32p 752.55p 757.41p 2030131
25/05/2017 748.10p 767.13p 747.28p 764.70p 2572910
24/05/2017 730.68p 748.91p 727.03p 744.86p 3015157
23/05/2017 725.01p 732.30p 720.44p 731.90p 1828373
22/05/2017 720.55p 725.82p 717.72p 724.20p 1220734
19/05/2017 704.35p 719.34p 700.30p 716.91p 2212482
18/05/2017 712.05p 713.67p 697.87p 701.52p 2296889
17/05/2017 704.76p 710.57p 701.11p 708.40p 1446138
16/05/2017 706.78p 710.02p 701.38p 710.02p 2097087
15/05/2017 710.02p 710.02p 702.33p 707.59p 995944
12/05/2017 705.57p 710.43p 700.30p 708.81p 1010310
11/05/2017 712.05p 712.45p 702.73p 705.57p 1062236
10/05/2017 709.62p 714.88p 705.97p 711.24p 1703891
09/05/2017 695.85p 710.43p 694.23p 708.81p 1788791
08/05/2017 690.18p 707.59p 689.37p 697.47p 1768855
05/05/2017 688.15p 688.96p 679.53p 688.15p 1628156
04/05/2017 680.86p 690.18p 677.22p 686.13p 2088466
03/05/2017 695.44p 695.44p 677.01p 680.86p 3922531
02/05/2017 697.06p 704.76p 690.58p 700.71p 2546711
28/04/2017 701.92p 702.98p 689.37p 694.23p 2368159
27/04/2017 701.52p 704.76p 697.06p 704.76p 1173133
26/04/2017 706.38p 706.38p 695.96p 703.95p 1264238
25/04/2017 712.86p 712.86p 698.75p 708.40p 1164243
24/04/2017 707.59p 710.43p 693.01p 710.43p 2037492
21/04/2017 708.40p 708.40p 698.28p 701.11p 1651309
20/04/2017 717.72p 717.72p 703.54p 706.38p 1173453
19/04/2017 722.98p 722.98p 714.07p 715.69p 1305572
18/04/2017 729.06p 729.34p 717.72p 721.36p 1416091
13/04/2017 721.77p 729.06p 716.50p 729.06p 2658816
12/04/2017 707.59p 722.17p 704.76p 720.15p 1605209
11/04/2017 712.45p 714.07p 700.71p 705.97p 4452224
10/04/2017 720.96p 722.21p 710.83p 712.05p 1166420

*Close Price adjusted for both dividends and splits