Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/06/2016 687.75p 704.76p 681.27p 685.32p 2521188
24/06/2016 643.60p 705.16p 631.04p 690.18p 2771064
23/06/2016 697.06p 703.90p 688.33p 700.30p 974741
22/06/2016 686.53p 698.68p 679.65p 692.61p 895791
21/06/2016 682.08p 686.94p 676.00p 686.13p 996882
20/06/2016 661.82p 686.13p 660.20p 678.84p 1155493
17/06/2016 654.13p 657.77p 639.22p 652.51p 1937762
16/06/2016 651.29p 654.94p 644.81p 650.08p 1437255
15/06/2016 655.34p 662.46p 651.70p 651.70p 826093
14/06/2016 678.84p 678.84p 653.72p 653.72p 918550
13/06/2016 665.06p 677.22p 662.63p 669.52p 969174
10/06/2016 680.86p 681.93p 666.28p 667.49p 695853
09/06/2016 682.48p 687.75p 678.43p 679.65p 880045
08/06/2016 686.13p 692.20p 680.05p 682.48p 1056694
07/06/2016 699.90p 700.69p 687.75p 689.37p 871652
06/06/2016 686.53p 699.90p 684.10p 693.82p 917505
03/06/2016 684.91p 689.57p 682.48p 688.96p 1879515
02/06/2016 693.01p 695.85p 682.08p 682.08p 1064968
01/06/2016 700.71p 704.35p 690.58p 693.42p 956778
31/05/2016 708.81p 710.83p 698.75p 699.09p 1025166
27/05/2016 697.06p 704.35p 692.53p 704.35p 826254
26/05/2016 674.38p 699.62p 674.38p 696.66p 1482904
25/05/2016 684.51p 714.88p 684.51p 691.80p 2094258
24/05/2016 669.11p 683.70p 667.09p 681.67p 1606816
23/05/2016 660.61p 668.30p 654.72p 667.90p 1222180
20/05/2016 650.48p 659.80p 644.81p 658.58p 655494
19/05/2016 655.34p 655.34p 641.57p 645.22p 743801
18/05/2016 657.37p 658.58p 648.05p 655.75p 1001776
17/05/2016 648.46p 660.20p 644.33p 656.15p 987255
16/05/2016 652.51p 653.32p 644.00p 648.46p 539340
13/05/2016 654.94p 656.36p 648.46p 652.51p 1017179
12/05/2016 641.17p 658.70p 641.17p 654.94p 1153176
11/05/2016 653.32p 653.32p 641.17p 643.19p 956573
10/05/2016 658.99p 662.63p 652.91p 656.15p 715114
09/05/2016 648.05p 655.88p 647.24p 652.51p 805724
06/05/2016 653.72p 662.63p 642.59p 648.86p 1116390
05/05/2016 660.20p 667.09p 653.72p 654.53p 865661
04/05/2016 661.82p 665.09p 652.10p 661.42p 896191
03/05/2016 662.63p 666.68p 658.47p 663.44p 883925
29/04/2016 656.56p 661.42p 652.10p 657.77p 968014
28/04/2016 659.80p 661.01p 648.46p 657.77p 1024028
27/04/2016 648.86p 659.39p 647.24p 657.77p 1045689
26/04/2016 648.46p 652.10p 646.43p 649.27p 917617
25/04/2016 641.17p 649.67p 633.07p 644.81p 714809
22/04/2016 640.76p 644.41p 637.12p 638.74p 540096
21/04/2016 652.91p 655.77p 635.09p 642.79p 1041635
20/04/2016 658.58p 658.58p 649.27p 654.94p 1005485
19/04/2016 665.47p 669.52p 655.34p 658.18p 895124
18/04/2016 660.61p 667.90p 660.49p 664.66p 775744
15/04/2016 664.66p 670.74p 660.61p 665.87p 765870
14/04/2016 661.42p 666.68p 654.94p 661.42p 625084
13/04/2016 665.47p 670.22p 655.75p 657.37p 973772
12/04/2016 665.47p 665.47p 656.96p 662.23p 545400
11/04/2016 666.28p 669.52p 660.24p 664.66p 646404
08/04/2016 658.58p 667.52p 648.46p 664.66p 783147
07/04/2016 652.10p 663.04p 649.67p 657.37p 931193
06/04/2016 640.36p 650.48p 630.23p 650.48p 992694
05/04/2016 644.81p 645.22p 635.90p 637.93p 1011196
04/04/2016 647.24p 653.72p 643.60p 644.41p 879476
01/04/2016 650.89p 650.89p 641.98p 645.62p 1207775
31/03/2016 666.68p 666.68p 654.53p 656.96p 729313
30/03/2016 671.14p 674.79p 658.18p 667.09p 953993
29/03/2016 661.82p 669.11p 656.96p 667.09p 901025
24/03/2016 653.72p 662.23p 651.29p 656.96p 857159
23/03/2016 656.56p 660.61p 650.48p 656.96p 689736
22/03/2016 665.87p 668.53p 652.51p 655.34p 1457272
21/03/2016 660.61p 673.32p 648.86p 667.49p 1256591
18/03/2016 657.77p 662.63p 656.56p 661.01p 1519846
17/03/2016 646.43p 657.77p 644.41p 654.94p 969313
16/03/2016 645.62p 649.27p 640.76p 643.60p 1284920
15/03/2016 641.57p 646.22p 641.17p 644.00p 1064004
14/03/2016 641.98p 646.84p 636.15p 642.38p 988479
11/03/2016 631.04p 641.57p 629.02p 638.74p 1745332
10/03/2016 635.50p 637.52p 622.54p 622.94p 2063474
09/03/2016 626.99p 643.54p 617.68p 631.45p 1713774
08/03/2016 635.50p 641.98p 630.23p 632.66p 879391
07/03/2016 644.00p 646.63p 633.07p 638.33p 706317
04/03/2016 651.70p 651.70p 641.02p 641.17p 1164730
03/03/2016 654.13p 659.39p 646.84p 649.67p 640160
02/03/2016 659.39p 661.42p 647.65p 652.91p 1017065
01/03/2016 663.44p 664.66p 654.13p 656.15p 831814
29/02/2016 654.53p 661.82p 646.43p 660.20p 1158668
26/02/2016 660.61p 673.98p 655.75p 656.15p 923585
25/02/2016 667.49p 673.17p 665.36p 668.30p 609854
24/02/2016 675.19p 678.84p 661.82p 663.85p 887332
23/02/2016 679.65p 679.65p 671.55p 673.17p 795093
22/02/2016 676.81p 685.72p 674.38p 680.86p 508915
19/02/2016 675.19p 677.22p 662.23p 670.74p 1126527
18/02/2016 670.74p 675.60p 664.25p 675.19p 994731
17/02/2016 661.42p 670.33p 654.94p 667.09p 1340733
16/02/2016 658.18p 668.30p 640.76p 658.99p 1929419
15/02/2016 676.00p 678.84p 670.33p 671.55p 1012019
12/02/2016 661.01p 671.14p 659.39p 664.25p 1318218
11/02/2016 666.28p 670.74p 651.29p 659.39p 1346823
10/02/2016 677.62p 680.21p 671.55p 674.79p 852488
09/02/2016 682.89p 683.88p 664.66p 674.38p 1595401
08/02/2016 695.85p 695.85p 675.19p 678.84p 994068
05/02/2016 705.57p 705.57p 688.86p 695.04p 748061
04/02/2016 717.31p 717.31p 700.71p 708.40p 805892
03/02/2016 720.96p 728.25p 703.14p 706.78p 1324690
02/02/2016 729.87p 729.87p 716.50p 720.15p 806374
01/02/2016 720.55p 727.84p 715.29p 726.22p 1186714
29/01/2016 701.52p 716.91p 701.23p 716.91p 1467166
28/01/2016 713.67p 714.07p 700.71p 703.14p 1487936
27/01/2016 714.88p 719.34p 706.78p 719.34p 1405446
26/01/2016 708.81p 717.31p 700.71p 714.88p 1238146
25/01/2016 710.02p 716.41p 707.59p 711.24p 903980
22/01/2016 705.16p 715.29p 701.11p 708.40p 1514398
21/01/2016 696.25p 704.35p 691.39p 698.28p 1220489
20/01/2016 708.81p 714.07p 690.18p 694.23p 1611455
19/01/2016 710.02p 718.53p 697.37p 711.24p 972956
18/01/2016 701.11p 703.54p 697.87p 699.09p 1034806
15/01/2016 699.90p 713.67p 696.66p 699.90p 1250948
14/01/2016 698.68p 701.11p 688.56p 697.06p 1122008
13/01/2016 702.73p 707.59p 699.49p 701.92p 608197
12/01/2016 695.44p 705.57p 687.75p 699.09p 1446942
11/01/2016 685.72p 695.04p 681.27p 690.58p 601715
08/01/2016 688.15p 695.44p 686.94p 689.77p 718446
07/01/2016 685.32p 692.20p 679.32p 690.18p 893625
06/01/2016 691.80p 701.92p 689.77p 695.44p 708550
05/01/2016 695.85p 698.10p 687.34p 694.23p 539693
04/01/2016 691.80p 700.58p 684.51p 688.56p 710560
31/12/2015 703.14p 707.19p 693.82p 697.47p 365770
30/12/2015 707.19p 712.45p 703.95p 705.57p 347549
29/12/2015 701.11p 709.21p 688.56p 707.19p 498301
24/12/2015 700.71p 701.92p 695.73p 699.09p 89030
23/12/2015 684.10p 699.49p 683.70p 696.66p 439078
22/12/2015 684.10p 687.46p 676.41p 679.65p 660015
21/12/2015 681.27p 695.85p 677.22p 682.48p 867413
18/12/2015 683.29p 696.25p 680.05p 680.05p 1632722
17/12/2015 690.99p 694.23p 686.53p 686.94p 911293
16/12/2015 669.52p 682.48p 669.52p 680.46p 955356
15/12/2015 672.36p 676.81p 665.06p 673.17p 814069
14/12/2015 674.79p 678.63p 663.85p 669.52p 986872
11/12/2015 679.24p 683.29p 667.49p 671.55p 823502
10/12/2015 676.41p 678.01p 664.23p 675.60p 902716
09/12/2015 681.67p 683.29p 675.19p 678.84p 859131
08/12/2015 680.86p 682.89p 673.57p 676.81p 722247
07/12/2015 688.56p 689.77p 679.65p 682.89p 997666
04/12/2015 687.75p 690.12p 684.26p 687.34p 886462
03/12/2015 701.11p 701.11p 690.58p 691.80p 1105667
02/12/2015 716.10p 716.10p 697.47p 700.71p 1272984
01/12/2015 706.78p 717.72p 702.73p 711.24p 1323311
30/11/2015 700.71p 711.64p 695.31p 707.19p 1653372
27/11/2015 695.04p 716.10p 685.62p 715.29p 1282084
26/11/2015 668.30p 678.43p 666.28p 678.03p 735422
25/11/2015 663.04p 669.02p 658.97p 664.66p 805198
24/11/2015 673.98p 673.98p 656.96p 659.80p 798613
23/11/2015 674.79p 676.45p 671.55p 673.98p 563029
20/11/2015 671.95p 680.05p 669.93p 679.24p 777229
19/11/2015 665.87p 670.74p 664.25p 670.33p 674808
18/11/2015 654.94p 666.28p 654.13p 666.28p 1007033
17/11/2015 651.70p 660.23p 650.55p 658.18p 607396
16/11/2015 639.55p 649.14p 637.51p 648.05p 605359
13/11/2015 635.90p 645.62p 634.69p 644.41p 824320
12/11/2015 635.90p 647.24p 633.10p 638.33p 654535
11/11/2015 642.38p 650.48p 635.90p 638.33p 658064
10/11/2015 640.76p 644.41p 634.69p 639.55p 614809
09/11/2015 650.48p 659.39p 636.31p 639.95p 1226725
06/11/2015 652.91p 658.99p 639.95p 646.03p 1292582
05/11/2015 664.25p 664.66p 650.89p 652.91p 939455
04/11/2015 653.32p 663.85p 649.67p 661.82p 940345
03/11/2015 661.01p 661.01p 652.51p 652.91p 545308
02/11/2015 656.15p 665.87p 651.75p 659.80p 514927
30/10/2015 658.18p 662.63p 654.53p 656.96p 792745
29/10/2015 661.82p 664.46p 654.94p 658.58p 619316
28/10/2015 657.77p 667.49p 656.84p 662.63p 724838
27/10/2015 666.68p 666.68p 657.77p 657.77p 897948
26/10/2015 666.68p 671.14p 658.18p 666.28p 892404
23/10/2015 666.28p 672.76p 661.82p 667.49p 750353
22/10/2015 663.04p 665.47p 658.58p 664.25p 846716
21/10/2015 671.14p 673.17p 662.63p 667.49p 732402
20/10/2015 667.09p 673.98p 666.28p 672.36p 773757
19/10/2015 662.23p 668.71p 657.77p 667.90p 738117
16/10/2015 663.44p 669.83p 658.58p 663.85p 728648
15/10/2015 658.18p 662.94p 651.48p 661.42p 433851
14/10/2015 657.37p 663.44p 650.48p 652.51p 823558
13/10/2015 660.20p 661.82p 653.32p 659.80p 1003645
12/10/2015 661.01p 661.54p 651.70p 655.75p 575885
09/10/2015 665.06p 668.71p 657.77p 658.58p 930543
08/10/2015 649.27p 661.82p 645.62p 658.99p 743678
07/10/2015 650.48p 653.32p 644.81p 648.05p 1015272
06/10/2015 655.75p 655.75p 648.34p 650.48p 582188
05/10/2015 659.39p 667.09p 647.24p 652.10p 953129
02/10/2015 637.12p 646.13p 636.31p 644.00p 945837
01/10/2015 632.26p 651.29p 631.85p 633.47p 1586522
30/09/2015 631.04p 634.69p 623.75p 629.42p 1803064
29/09/2015 605.93p 623.35p 605.93p 616.46p 1634808
28/09/2015 600.66p 608.76p 598.64p 605.52p 993885
25/09/2015 591.75p 613.22p 588.92p 605.12p 1352305
24/09/2015 582.44p 584.57p 581.22p 583.25p 1026606
23/09/2015 577.58p 584.46p 576.77p 582.44p 942315
22/09/2015 590.94p 590.94p 577.17p 577.58p 1583744
21/09/2015 589.32p 593.78p 586.89p 589.73p 1262344
18/09/2015 592.56p 597.02p 589.73p 591.35p 1436367
17/09/2015 592.56p 597.02p 589.32p 592.16p 970217
16/09/2015 592.16p 596.61p 587.70p 592.97p 965300
15/09/2015 582.84p 591.35p 576.69p 588.11p 920278
14/09/2015 588.92p 595.30p 583.25p 584.46p 826998
11/09/2015 604.31p 604.31p 588.11p 588.51p 1189365

*Close Price adjusted for both dividends and splits