Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
10/09/2015 603.50p 610.79p 600.26p 600.66p 973428
09/09/2015 613.22p 613.37p 605.12p 607.14p 1028750
08/09/2015 612.82p 619.21p 603.50p 604.71p 1160696
07/09/2015 602.69p 613.12p 601.47p 608.36p 740934
04/09/2015 602.69p 607.95p 597.02p 597.02p 820317
03/09/2015 614.84p 614.84p 605.52p 609.58p 906535
02/09/2015 607.14p 613.22p 601.88p 606.74p 1035778
01/09/2015 618.89p 620.51p 601.88p 604.71p 1724518
28/08/2015 597.83p 627.80p 597.83p 624.16p 2072787
27/08/2015 596.61p 596.61p 587.70p 591.75p 1572324
26/08/2015 590.94p 596.61p 584.79p 585.27p 1343927
25/08/2015 585.27p 600.66p 582.65p 596.61p 5003135
24/08/2015 601.07p 603.09p 578.79p 579.20p 1915281
21/08/2015 629.02p 631.50p 612.41p 612.41p 1929063
20/08/2015 633.07p 637.52p 631.04p 635.50p 884050
19/08/2015 638.33p 643.03p 636.71p 636.71p 673906
18/08/2015 641.98p 644.41p 637.52p 640.76p 605694
17/08/2015 639.95p 643.19p 637.52p 641.17p 481639
14/08/2015 637.93p 639.95p 635.90p 637.93p 525366
13/08/2015 644.81p 650.18p 638.74p 639.14p 778598
12/08/2015 647.65p 649.28p 638.33p 639.95p 1222708
11/08/2015 648.86p 650.89p 646.03p 649.27p 829918
10/08/2015 652.51p 652.51p 643.60p 650.08p 652593
07/08/2015 650.08p 652.10p 637.52p 646.43p 742420
06/08/2015 647.65p 651.29p 626.23p 648.86p 806508
05/08/2015 663.85p 664.25p 656.56p 664.25p 1145627
04/08/2015 662.23p 664.25p 656.56p 662.23p 544236
03/08/2015 663.85p 666.68p 658.58p 659.80p 1646180
31/07/2015 656.96p 661.82p 651.29p 660.61p 882357
30/07/2015 659.39p 659.39p 650.89p 653.72p 938234
29/07/2015 649.27p 655.34p 647.75p 651.70p 1112616
28/07/2015 641.57p 649.67p 639.55p 647.65p 1488193
27/07/2015 639.14p 646.84p 638.74p 639.14p 982730
24/07/2015 654.53p 656.96p 639.95p 640.76p 1277153
23/07/2015 654.53p 658.99p 649.27p 654.53p 1028804
22/07/2015 652.51p 654.53p 649.67p 650.48p 519123
21/07/2015 653.32p 661.24p 652.10p 654.94p 864034
20/07/2015 654.94p 657.37p 651.15p 651.29p 586069
17/07/2015 652.91p 656.99p 650.48p 653.32p 654023
16/07/2015 659.80p 662.34p 652.10p 652.91p 902189
15/07/2015 652.10p 660.20p 652.10p 658.99p 859575
14/07/2015 655.34p 657.37p 650.89p 655.34p 829974
13/07/2015 660.20p 663.12p 652.04p 655.75p 1125762
10/07/2015 656.96p 656.96p 649.67p 655.75p 964895
09/07/2015 644.81p 654.94p 644.81p 649.27p 1093090
08/07/2015 645.62p 652.10p 644.41p 646.03p 2486026
07/07/2015 648.46p 653.32p 645.22p 645.22p 975514
06/07/2015 648.05p 660.61p 645.62p 649.27p 1141164
03/07/2015 665.87p 668.21p 654.13p 656.15p 588549
02/07/2015 663.85p 669.93p 663.44p 666.28p 890582
01/07/2015 660.61p 666.01p 660.61p 661.01p 897911
30/06/2015 664.66p 668.30p 656.56p 656.56p 1480592
29/06/2015 661.42p 672.76p 656.56p 665.47p 982514
26/06/2015 678.43p 680.46p 676.00p 676.81p 706490
25/06/2015 688.96p 689.37p 676.00p 678.84p 1162680
24/06/2015 688.15p 693.42p 682.89p 692.20p 794719
23/06/2015 694.23p 697.60p 686.53p 686.53p 786184
22/06/2015 677.22p 691.80p 676.68p 691.39p 1195148
19/06/2015 671.95p 678.23p 663.85p 664.66p 2326679
18/06/2015 671.14p 671.95p 664.66p 671.55p 733926
17/06/2015 666.28p 672.72p 665.87p 669.52p 823680
16/06/2015 670.74p 673.98p 664.49p 671.14p 679273
15/06/2015 677.22p 677.22p 669.93p 670.33p 599421
12/06/2015 679.24p 681.67p 675.19p 680.46p 740253
11/06/2015 680.05p 684.91p 676.81p 682.08p 960482
10/06/2015 678.03p 683.70p 674.79p 682.48p 1022647
09/06/2015 675.19p 681.27p 674.79p 678.03p 1177375

*Close Price adjusted for both dividends and splits