Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/04/2017 715.69p 718.73p 710.43p 718.53p 862238
06/04/2017 710.02p 715.29p 708.40p 712.86p 1266026
05/04/2017 707.19p 713.26p 707.19p 712.05p 1156396
04/04/2017 714.07p 719.06p 708.74p 708.81p 1447628
03/04/2017 715.29p 718.12p 709.62p 711.24p 1356494
31/03/2017 710.83p 716.10p 708.40p 714.48p 1405214
30/03/2017 713.67p 716.10p 705.97p 709.21p 1000197
29/03/2017 714.48p 719.34p 709.62p 713.26p 1108697
28/03/2017 727.44p 729.46p 715.69p 716.50p 1830364
27/03/2017 718.53p 724.60p 713.67p 721.77p 1015067
24/03/2017 722.17p 722.95p 713.67p 718.53p 1490637
23/03/2017 717.31p 722.98p 713.26p 720.15p 931383
22/03/2017 716.50p 719.34p 710.31p 716.10p 1639248
21/03/2017 714.07p 718.93p 709.21p 714.88p 1525598
20/03/2017 701.52p 712.05p 699.90p 712.05p 1027971
17/03/2017 708.81p 708.81p 697.06p 701.52p 2472486
16/03/2017 709.62p 712.40p 701.52p 708.00p 1461565
15/03/2017 705.97p 705.97p 695.85p 704.76p 2622381
14/03/2017 697.06p 707.59p 695.44p 704.76p 1397563
13/03/2017 695.85p 698.07p 687.75p 695.04p 1369773
10/03/2017 702.33p 706.08p 693.01p 694.63p 1733428
09/03/2017 701.92p 702.89p 694.63p 699.90p 1692694
08/03/2017 703.14p 704.60p 692.20p 701.92p 2082350
07/03/2017 711.64p 717.72p 703.69p 705.57p 1902114
06/03/2017 712.86p 712.86p 704.35p 710.02p 1374555
03/03/2017 716.50p 716.91p 704.76p 711.24p 1771567
02/03/2017 702.73p 713.26p 698.68p 712.86p 1251597
01/03/2017 701.92p 702.96p 696.66p 701.52p 1847759
28/02/2017 695.44p 701.92p 692.20p 701.92p 1559642
27/02/2017 702.73p 702.73p 690.18p 695.44p 2091973
24/02/2017 690.58p 699.90p 689.77p 697.87p 1601957
23/02/2017 695.85p 695.85p 688.56p 693.42p 1655916
22/02/2017 694.23p 697.06p 688.96p 692.61p 2089308
21/02/2017 688.56p 691.80p 687.44p 691.80p 1996579
20/02/2017 690.99p 693.17p 682.89p 688.15p 1613134
17/02/2017 686.53p 692.20p 684.91p 687.75p 1433774
16/02/2017 686.53p 686.53p 678.43p 684.91p 1365704
15/02/2017 683.29p 684.51p 678.03p 684.10p 1429305
14/02/2017 680.86p 687.62p 678.43p 682.89p 2694191
13/02/2017 683.70p 687.75p 677.15p 682.08p 2343468
10/02/2017 687.34p 689.77p 678.17p 684.51p 5792270
09/02/2017 670.33p 686.53p 670.33p 684.51p 4523134
08/02/2017 649.27p 665.73p 644.41p 661.42p 2714707
07/02/2017 639.55p 652.51p 639.55p 649.67p 1602433
06/02/2017 632.66p 644.41p 628.61p 638.33p 1861236
03/02/2017 635.50p 638.74p 626.99p 630.23p 2621955
02/02/2017 630.23p 637.12p 627.40p 631.85p 2136253
01/02/2017 646.03p 650.89p 638.68p 639.14p 2675127
31/01/2017 644.41p 645.22p 639.14p 642.38p 2011392
30/01/2017 639.55p 644.27p 637.24p 641.17p 1512067
27/01/2017 634.69p 643.19p 633.88p 641.17p 2478156
26/01/2017 633.47p 636.31p 631.16p 633.47p 1587998
25/01/2017 636.31p 637.52p 627.25p 632.26p 2088368
24/01/2017 634.28p 636.71p 624.16p 633.07p 1803028
23/01/2017 629.83p 637.52p 624.06p 632.66p 2143197
20/01/2017 636.31p 645.97p 625.78p 629.02p 2581203
19/01/2017 639.95p 642.79p 634.69p 640.36p 2290519
18/01/2017 635.09p 649.67p 635.09p 640.76p 4791228
17/01/2017 628.61p 633.88p 621.73p 633.07p 2607238
16/01/2017 629.42p 630.92p 621.29p 629.42p 2736417
13/01/2017 634.69p 638.74p 618.08p 629.02p 6797672
12/01/2017 653.32p 658.18p 648.46p 655.34p 1419502
11/01/2017 658.58p 661.06p 648.17p 655.75p 1970121
10/01/2017 665.47p 669.44p 656.96p 659.80p 1492076
09/01/2017 670.33p 672.36p 663.44p 665.06p 1053599
06/01/2017 669.93p 669.93p 660.61p 666.28p 949317
05/01/2017 659.80p 669.11p 657.57p 669.11p 1374014
04/01/2017 671.55p 675.60p 661.82p 663.44p 969856
03/01/2017 673.98p 680.46p 669.05p 670.74p 1123755
30/12/2016 679.24p 681.27p 669.93p 669.93p 543283
29/12/2016 668.30p 676.81p 664.66p 675.60p 749645
28/12/2016 667.09p 673.98p 665.47p 669.11p 876622
23/12/2016 667.90p 672.76p 665.87p 669.52p 394142
22/12/2016 661.82p 669.93p 660.61p 666.28p 920087
21/12/2016 665.87p 669.11p 660.20p 661.42p 1202516
20/12/2016 676.41p 676.41p 661.42p 665.47p 1452466
19/12/2016 659.39p 680.20p 657.37p 672.36p 1619030
16/12/2016 655.75p 663.44p 653.32p 662.23p 2020562
15/12/2016 637.12p 657.98p 629.02p 654.13p 2860984
14/12/2016 650.08p 656.56p 641.57p 644.81p 4941903
13/12/2016 652.51p 652.51p 645.62p 650.89p 1620610
12/12/2016 642.79p 649.67p 640.36p 648.05p 1505324
09/12/2016 631.04p 644.41p 630.64p 641.17p 1454552
08/12/2016 634.28p 641.54p 624.56p 628.21p 1961582
07/12/2016 635.90p 635.90p 621.69p 633.07p 1964113
06/12/2016 624.56p 632.66p 621.73p 631.85p 2195086
05/12/2016 640.76p 641.17p 619.70p 622.13p 2728577
02/12/2016 641.17p 642.89p 628.21p 642.38p 2537578
01/12/2016 662.23p 662.23p 632.26p 641.57p 2954474
30/11/2016 672.76p 677.62p 659.80p 662.63p 1759114
29/11/2016 676.81p 686.56p 661.01p 671.14p 1363556
28/11/2016 669.11p 675.03p 661.01p 674.79p 1572340
25/11/2016 667.09p 671.14p 657.37p 661.82p 1649729
24/11/2016 658.58p 662.63p 651.29p 656.15p 1435643
23/11/2016 658.99p 672.36p 653.80p 658.18p 1756954
22/11/2016 660.20p 668.71p 656.56p 662.23p 1285530
21/11/2016 648.86p 657.37p 645.60p 655.75p 1928675
18/11/2016 650.08p 655.26p 638.88p 649.67p 1883547
17/11/2016 639.14p 654.13p 639.14p 649.67p 1466991
16/11/2016 635.90p 646.43p 630.64p 638.74p 2102132
15/11/2016 625.78p 639.95p 621.73p 628.61p 2132003
14/11/2016 646.43p 647.24p 616.46p 623.75p 2417747
11/11/2016 640.76p 657.56p 637.52p 643.60p 1575894
10/11/2016 662.23p 664.03p 630.23p 637.93p 3487362
09/11/2016 675.60p 680.05p 657.57p 661.42p 2426694
08/11/2016 646.84p 658.18p 646.84p 655.34p 2246826
07/11/2016 662.23p 663.04p 646.23p 646.43p 1496842
04/11/2016 652.51p 664.25p 646.43p 653.32p 1435216
03/11/2016 649.27p 655.75p 644.00p 652.10p 1492963
02/11/2016 657.37p 659.39p 651.59p 651.70p 1120471
01/11/2016 663.85p 679.24p 657.77p 660.20p 1273109
31/10/2016 667.90p 678.82p 667.90p 676.00p 1022409
28/10/2016 671.95p 673.57p 661.82p 672.36p 1694556
27/10/2016 673.17p 678.84p 669.11p 671.55p 1205621
26/10/2016 676.81p 678.59p 669.93p 671.55p 1005606
25/10/2016 680.05p 680.05p 669.93p 675.19p 744052
24/10/2016 686.53p 688.37p 668.71p 671.14p 1511484
21/10/2016 684.51p 691.39p 681.79p 685.32p 1064536
20/10/2016 686.94p 690.06p 682.08p 684.51p 1115592
19/10/2016 692.61p 693.84p 680.86p 683.70p 1456877
18/10/2016 680.86p 685.32p 679.24p 684.10p 1315915
17/10/2016 676.00p 681.43p 673.57p 674.38p 929264
14/10/2016 678.43p 687.75p 678.43p 683.29p 1362383
13/10/2016 670.74p 680.86p 669.93p 680.05p 2170720
12/10/2016 676.41p 678.84p 668.43p 669.93p 1593572
11/10/2016 665.47p 677.62p 665.47p 677.62p 2647588
10/10/2016 673.98p 676.81p 658.58p 664.25p 2293580
07/10/2016 692.20p 695.02p 671.14p 671.95p 1662678
06/10/2016 705.57p 709.21p 685.19p 685.72p 1400921
05/10/2016 725.01p 728.38p 700.29p 700.30p 2241649
04/10/2016 731.09p 738.78p 723.79p 723.79p 1706728
03/10/2016 724.60p 731.09p 720.15p 727.44p 1376619
30/09/2016 723.79p 725.82p 718.53p 722.58p 1821820
29/09/2016 731.09p 736.76p 728.25p 729.46p 992241
28/09/2016 723.79p 727.08p 720.96p 725.82p 758428
27/09/2016 723.79p 725.01p 718.91p 722.98p 910331
26/09/2016 719.74p 723.39p 713.26p 717.72p 962254
23/09/2016 724.60p 729.06p 717.72p 723.39p 827367
22/09/2016 720.55p 732.06p 720.55p 725.41p 2278282
21/09/2016 726.63p 730.32p 717.65p 717.72p 895868
20/09/2016 738.38p 738.38p 717.31p 726.63p 3482561
19/09/2016 720.15p 724.60p 714.88p 720.15p 985528
16/09/2016 708.00p 715.29p 705.16p 709.21p 2227124
15/09/2016 706.38p 716.50p 699.90p 710.02p 1070348
14/09/2016 707.19p 711.24p 702.73p 702.73p 984741
13/09/2016 710.83p 714.48p 701.92p 705.16p 938606
12/09/2016 706.38p 712.86p 695.85p 706.38p 875647
09/09/2016 729.87p 733.52p 706.38p 712.45p 1295043
08/09/2016 729.87p 735.95p 728.25p 730.68p 754860
07/09/2016 726.63p 733.66p 722.58p 730.68p 976552
06/09/2016 718.93p 732.93p 718.93p 727.84p 820604
05/09/2016 724.60p 731.90p 723.39p 725.41p 746236
02/09/2016 712.45p 729.46p 712.05p 725.82p 1189121
01/09/2016 710.83p 716.50p 704.35p 710.02p 874740
31/08/2016 705.57p 713.26p 700.71p 710.83p 1098594
30/08/2016 725.01p 727.52p 703.95p 708.00p 1132970
26/08/2016 721.77p 723.79p 715.29p 722.58p 508601
25/08/2016 715.29p 721.77p 712.86p 718.93p 771802
24/08/2016 718.93p 726.63p 712.86p 714.48p 894375
23/08/2016 727.44p 730.28p 720.84p 722.17p 911652
22/08/2016 722.58p 728.25p 722.17p 722.58p 732890
19/08/2016 720.15p 726.63p 718.53p 724.20p 1105726
18/08/2016 722.98p 726.77p 716.39p 718.93p 442701
17/08/2016 726.22p 726.22p 714.07p 716.50p 653901
16/08/2016 730.68p 730.68p 721.30p 721.36p 781540
15/08/2016 731.49p 733.85p 728.49p 730.68p 916200
12/08/2016 718.93p 731.90p 713.67p 727.03p 780205
11/08/2016 715.29p 720.03p 712.45p 717.31p 716410
10/08/2016 715.69p 716.50p 710.43p 715.29p 846338
09/08/2016 716.50p 719.74p 712.86p 714.88p 1033246
08/08/2016 720.96p 722.58p 709.21p 714.07p 1093684
05/08/2016 723.39p 728.65p 715.69p 717.72p 1033727
04/08/2016 717.31p 723.79p 702.33p 719.34p 1979663
03/08/2016 717.31p 720.55p 712.80p 712.86p 865657
02/08/2016 726.22p 729.87p 717.72p 718.12p 1001587
01/08/2016 735.14p 737.12p 726.22p 728.25p 809924
29/07/2016 740.40p 740.40p 725.82p 730.68p 956877
28/07/2016 740.00p 741.79p 735.95p 739.19p 973078
27/07/2016 742.43p 742.43p 732.70p 737.97p 3625320
26/07/2016 744.45p 745.67p 736.35p 739.59p 798206
25/07/2016 743.24p 749.30p 737.16p 742.83p 578178
22/07/2016 743.64p 743.64p 737.16p 741.21p 661821
21/07/2016 745.26p 750.93p 739.19p 741.21p 1206200
20/07/2016 741.21p 745.37p 738.38p 743.64p 823351
19/07/2016 733.92p 744.86p 731.92p 738.38p 985764
18/07/2016 733.92p 742.02p 732.71p 733.52p 750793
15/07/2016 732.71p 735.95p 725.01p 733.92p 702895
14/07/2016 747.69p 749.31p 731.09p 732.30p 1183716
13/07/2016 730.28p 746.07p 724.38p 742.43p 1438432
12/07/2016 744.05p 744.45p 726.22p 731.09p 1377684
11/07/2016 733.92p 742.83p 723.79p 741.62p 1454961
08/07/2016 723.79p 733.11p 723.79p 728.25p 1325775
07/07/2016 743.64p 748.10p 726.22p 727.84p 1204201
06/07/2016 750.53p 767.94p 746.48p 755.39p 1789325
05/07/2016 756.20p 758.63p 735.42p 753.77p 1404861
04/07/2016 763.89p 764.82p 747.69p 751.74p 1005032
01/07/2016 765.92p 776.04p 756.20p 762.68p 2228795
30/06/2016 745.26p 765.92p 738.74p 765.92p 2140656
29/06/2016 712.86p 745.26p 708.81p 745.26p 2362691
28/06/2016 699.09p 710.83p 693.82p 708.40p 1496688

*Close Price adjusted for both dividends and splits