Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/03/2005 522.85p 528.33p 517.92p 523.67p 1566421
21/03/2005 521.75p 526.14p 506.13p 519.84p 524486
18/03/2005 520.93p 526.41p 520.66p 523.40p 1491532
17/03/2005 511.61p 525.32p 511.61p 522.85p 1848808
16/03/2005 511.89p 516.82p 511.89p 514.36p 856208
15/03/2005 510.24p 516.27p 497.91p 515.18p 1075609
14/03/2005 507.50p 513.53p 506.41p 511.34p 987412
11/03/2005 512.16p 512.16p 506.96p 506.96p 3868104
10/03/2005 513.26p 516.27p 506.96p 507.50p 2249068
09/03/2005 520.11p 520.93p 513.53p 515.18p 838814
08/03/2005 523.95p 524.22p 517.92p 519.29p 1031398
07/03/2005 525.32p 528.60p 522.30p 523.95p 1052693
04/03/2005 517.10p 526.41p 514.36p 526.14p 848362
03/03/2005 516.82p 525.32p 514.08p 515.18p 1238377
02/03/2005 522.85p 524.49p 513.53p 519.01p 2460878
01/03/2005 523.40p 525.04p 519.56p 523.40p 1218388
28/02/2005 522.85p 525.59p 520.11p 521.21p 1849034
25/02/2005 525.04p 525.32p 519.01p 520.11p 628730
24/02/2005 519.84p 525.04p 519.56p 523.95p 1085754
23/02/2005 519.29p 524.49p 517.37p 521.75p 2681036
22/02/2005 521.21p 524.49p 516.00p 522.30p 1230309
21/02/2005 538.47p 538.47p 514.08p 522.03p 2786974
18/02/2005 546.69p 546.96p 535.73p 537.65p 541445
17/02/2005 549.16p 549.98p 543.13p 546.96p 514397
16/02/2005 556.56p 556.83p 546.96p 549.70p 895198
15/02/2005 551.62p 556.83p 549.43p 556.83p 2328041
14/02/2005 550.25p 554.09p 546.14p 551.35p 3793276
11/02/2005 546.96p 555.73p 543.13p 548.06p 1179878
10/02/2005 550.80p 552.99p 544.50p 548.33p 1557665
09/02/2005 549.16p 553.27p 545.32p 548.88p 1299951
08/02/2005 539.29p 550.80p 535.46p 550.80p 1138956
07/02/2005 539.57p 543.68p 531.89p 540.94p 529865
04/02/2005 528.60p 543.40p 522.58p 539.84p 3391708
03/02/2005 537.65p 537.65p 526.41p 530.52p 1750579
02/02/2005 534.91p 537.37p 534.09p 536.00p 1058293
01/02/2005 534.63p 541.76p 532.72p 534.36p 1764707
31/01/2005 531.89p 536.83p 528.88p 532.72p 1208780
28/01/2005 525.86p 531.89p 525.86p 529.43p 747034
27/01/2005 535.73p 535.73p 522.85p 530.52p 1193902
26/01/2005 540.39p 547.51p 531.34p 533.26p 754424
25/01/2005 545.59p 550.80p 545.59p 547.51p 1340973
24/01/2005 541.76p 552.17p 541.76p 550.80p 1169358
21/01/2005 546.96p 547.79p 545.32p 547.24p 505539
20/01/2005 546.42p 547.79p 540.94p 546.14p 927138
19/01/2005 548.88p 549.70p 544.77p 546.14p 795914
18/01/2005 548.61p 549.16p 545.87p 548.06p 728963
17/01/2005 544.77p 549.43p 544.77p 546.69p 1724168
14/01/2005 539.84p 548.61p 539.84p 545.32p 2087350
13/01/2005 538.20p 546.96p 538.20p 544.22p 2742318
12/01/2005 536.00p 540.39p 522.03p 538.74p 2452670
11/01/2005 540.11p 540.11p 532.44p 534.36p 613375
10/01/2005 538.74p 538.74p 533.81p 535.46p 538756
07/01/2005 542.58p 542.58p 534.91p 536.55p 1588150
06/01/2005 543.68p 548.06p 540.11p 540.66p 686320
05/01/2005 546.42p 550.25p 545.32p 547.51p 500676
04/01/2005 546.42p 550.53p 542.58p 548.88p 803750
31/12/2004 545.87p 546.42p 544.77p 546.42p 16938
30/12/2004 538.74p 547.24p 538.47p 546.42p 83226
29/12/2004 531.62p 546.69p 531.62p 544.22p 236403
24/12/2004 542.58p 552.17p 537.10p 537.10p 11960
23/12/2004 534.36p 544.50p 532.72p 540.66p 297297
22/12/2004 542.58p 542.58p 531.62p 537.65p 341780
21/12/2004 531.89p 538.20p 531.89p 537.65p 971474
20/12/2004 536.00p 538.47p 532.72p 536.28p 522552
17/12/2004 534.36p 535.18p 531.62p 532.72p 972668
16/12/2004 528.06p 534.63p 528.06p 531.62p 1311500
15/12/2004 526.14p 531.34p 525.04p 528.33p 454606
14/12/2004 523.12p 529.15p 520.66p 526.96p 614704
13/12/2004 510.24p 525.32p 513.53p 524.77p 497116
10/12/2004 523.67p 526.41p 520.66p 525.04p 1102080
09/12/2004 525.32p 531.62p 520.66p 523.40p 2300325
08/12/2004 520.66p 523.67p 513.26p 520.66p 2329466
07/12/2004 512.44p 519.56p 508.60p 519.01p 1908502
06/12/2004 508.60p 512.16p 508.60p 509.70p 1491896
03/12/2004 506.96p 515.45p 506.96p 511.89p 810244
02/12/2004 487.77p 509.15p 487.77p 509.15p 5979386
01/12/2004 482.29p 491.34p 482.29p 489.97p 865928
30/11/2004 487.77p 489.42p 485.58p 485.58p 504955
29/11/2004 485.86p 492.43p 485.58p 485.58p 548138
26/11/2004 488.32p 488.87p 487.77p 487.77p 195066
25/11/2004 484.49p 491.06p 484.49p 488.87p 2298517
24/11/2004 484.49p 487.50p 483.94p 486.68p 1216867
23/11/2004 473.80p 493.25p 471.88p 484.76p 1664576
22/11/2004 470.78p 472.98p 469.14p 471.88p 5927004
19/11/2004 473.25p 473.25p 468.59p 470.78p 2046864
18/11/2004 468.59p 474.07p 468.59p 471.88p 1610803
17/11/2004 468.87p 479.55p 468.87p 474.07p 8257901
16/11/2004 470.78p 472.98p 469.41p 471.06p 2250072
15/11/2004 476.81p 476.81p 472.15p 472.98p 772201
12/11/2004 471.88p 483.94p 471.88p 475.72p 1801800
11/11/2004 483.94p 488.60p 480.10p 483.12p 1106029
10/11/2004 492.16p 493.25p 484.76p 486.13p 973792
09/11/2004 489.42p 494.62p 489.14p 493.25p 531439
08/11/2004 489.69p 500.38p 488.87p 491.06p 779664
05/11/2004 504.49p 506.96p 489.14p 491.88p 1248009
04/11/2004 507.78p 509.42p 503.94p 506.96p 659516
03/11/2004 504.22p 510.79p 501.75p 509.70p 619778
02/11/2004 504.49p 504.76p 502.30p 503.12p 647076
01/11/2004 506.96p 506.96p 501.20p 502.30p 801022
29/10/2004 501.48p 507.50p 501.48p 504.49p 876806
28/10/2004 511.34p 511.34p 502.02p 507.50p 710607
27/10/2004 496.00p 514.90p 487.50p 509.42p 3365170
26/10/2004 486.13p 487.50p 483.94p 487.50p 833203
25/10/2004 503.67p 503.67p 485.03p 486.13p 706431
22/10/2004 489.14p 492.71p 487.77p 492.71p 174982
21/10/2004 486.68p 505.59p 486.68p 489.14p 938259
20/10/2004 487.77p 496.00p 485.03p 491.61p 950218
19/10/2004 471.33p 495.72p 471.33p 489.97p 2161372
18/10/2004 474.07p 476.81p 471.33p 474.35p 1404472
15/10/2004 472.43p 478.46p 472.15p 476.26p 564757
14/10/2004 475.72p 475.72p 471.88p 472.15p 297927
13/10/2004 473.52p 474.07p 471.33p 473.25p 763897
12/10/2004 474.07p 474.89p 466.13p 471.33p 786170
11/10/2004 464.76p 466.95p 463.93p 466.13p 1404908
08/10/2004 464.76p 467.50p 458.73p 464.21p 1337716
07/10/2004 466.13p 468.32p 462.56p 462.56p 1243596
06/10/2004 474.07p 474.07p 467.50p 468.32p 1400762
05/10/2004 477.64p 477.64p 471.33p 471.88p 463868
04/10/2004 478.46p 485.31p 471.88p 474.35p 1175694
01/10/2004 472.43p 477.64p 465.03p 476.26p 1397905
30/09/2004 478.73p 492.16p 463.39p 471.88p 1278121
29/09/2004 463.39p 473.25p 461.19p 472.15p 728691
28/09/2004 460.65p 462.56p 456.53p 461.19p 251456
27/09/2004 462.02p 465.30p 450.23p 460.92p 648271
24/09/2004 459.00p 465.58p 456.81p 461.74p 1071410
23/09/2004 451.33p 457.63p 448.31p 454.89p 721588
22/09/2004 472.43p 472.43p 449.68p 451.88p 881231
21/09/2004 444.75p 453.25p 444.75p 451.33p 935362
20/09/2004 446.12p 454.07p 442.29p 447.22p 553710
17/09/2004 443.38p 445.57p 442.56p 443.66p 324250
16/09/2004 439.00p 446.40p 439.00p 445.57p 509911
15/09/2004 438.45p 445.57p 438.45p 443.66p 925651
14/09/2004 446.12p 446.12p 438.45p 441.74p 907231
13/09/2004 446.67p 447.22p 443.38p 445.57p 596779
10/09/2004 447.77p 447.77p 442.29p 443.66p 384142
09/09/2004 453.52p 453.52p 439.82p 445.57p 345577
08/09/2004 442.01p 444.20p 438.45p 440.64p 1255777
07/09/2004 446.67p 446.67p 441.74p 444.20p 871792
06/09/2004 445.57p 447.22p 443.66p 443.66p 602851
03/09/2004 446.40p 448.31p 443.93p 446.12p 648643
02/09/2004 450.51p 451.05p 444.75p 447.77p 453543
01/09/2004 445.85p 451.60p 445.85p 450.51p 830795
31/08/2004 444.20p 449.41p 444.20p 448.04p 1028638
27/08/2004 419.27p 447.22p 419.27p 446.67p 1009320
26/08/2004 441.46p 442.01p 438.45p 440.37p 169636
25/08/2004 436.80p 439.82p 432.97p 438.45p 3204535
24/08/2004 436.53p 440.91p 435.43p 436.80p 1949512
23/08/2004 452.42p 452.42p 435.43p 436.53p 1979860
20/08/2004 438.72p 440.64p 438.17p 439.00p 1767289
19/08/2004 437.35p 441.19p 437.35p 438.17p 2458251
18/08/2004 435.71p 440.09p 435.71p 439.54p 1953909
17/08/2004 434.89p 441.74p 434.89p 439.00p 1653880
16/08/2004 418.17p 443.93p 418.17p 440.91p 1409942
13/08/2004 442.83p 449.41p 437.35p 440.09p 1456046
12/08/2004 424.47p 453.25p 424.47p 443.93p 3644362
11/08/2004 422.01p 427.49p 422.01p 426.39p 2833510
10/08/2004 418.72p 422.83p 418.72p 421.73p 1425132
09/08/2004 417.90p 424.20p 417.90p 420.64p 2097120
06/08/2004 411.05p 424.75p 411.05p 423.10p 1588849
05/08/2004 411.05p 435.43p 411.05p 422.28p 4161463
04/08/2004 402.82p 408.85p 402.82p 408.31p 364124
03/08/2004 410.50p 410.50p 400.91p 408.85p 1719526
02/08/2004 396.25p 405.57p 396.25p 402.28p 1123631
30/07/2004 400.08p 411.05p 394.33p 400.08p 1030063
29/07/2004 404.47p 411.05p 397.34p 398.99p 831940
28/07/2004 405.57p 405.84p 404.19p 404.47p 1043450
27/07/2004 411.32p 411.59p 403.92p 404.19p 500165
26/07/2004 408.31p 408.31p 404.19p 405.02p 370355
23/07/2004 407.76p 409.95p 405.84p 407.21p 358767
22/07/2004 410.22p 410.50p 405.84p 405.84p 333651
21/07/2004 410.50p 410.50p 408.58p 409.68p 756520
20/07/2004 412.69p 412.69p 408.31p 409.40p 625556
19/07/2004 413.51p 415.70p 412.42p 412.42p 430067
16/07/2004 406.66p 413.79p 406.66p 413.79p 177854
15/07/2004 412.96p 414.06p 409.40p 411.59p 248337
14/07/2004 410.50p 413.79p 407.76p 412.69p 1460949
13/07/2004 405.29p 415.43p 394.60p 413.79p 2387474
12/07/2004 412.14p 412.14p 405.02p 407.48p 8063640
09/07/2004 412.14p 412.14p 409.95p 410.22p 1584926
08/07/2004 413.79p 415.98p 405.02p 411.05p 2844984
07/07/2004 414.33p 426.39p 412.14p 415.98p 670666
06/07/2004 433.52p 438.45p 424.20p 426.39p 1357486
05/07/2004 437.08p 439.82p 422.01p 438.45p 907943
02/07/2004 434.61p 436.53p 425.57p 435.16p 1315108
01/07/2004 436.26p 443.11p 433.79p 436.53p 1159371
30/06/2004 437.35p 437.90p 434.34p 434.34p 978234
29/06/2004 435.43p 436.53p 430.50p 435.43p 1440074
28/06/2004 427.49p 430.78p 414.88p 430.50p 1467065
25/06/2004 425.84p 445.57p 419.54p 426.67p 153009
24/06/2004 430.23p 441.19p 408.31p 425.30p 2391788
23/06/2004 422.01p 433.52p 422.01p 430.23p 2303380
22/06/2004 428.58p 431.32p 426.12p 424.20p 456750
21/06/2004 422.01p 429.68p 422.01p 427.49p 510474
18/06/2004 419.27p 423.65p 418.17p 423.38p 868770
17/06/2004 422.55p 422.55p 418.72p 420.64p 734522
16/06/2004 418.72p 420.91p 418.17p 419.81p 1447374
15/06/2004 416.53p 422.55p 416.53p 420.91p 709430
14/06/2004 416.53p 421.46p 416.53p 418.99p 967323
11/06/2004 411.32p 416.53p 409.95p 415.98p 1788663
10/06/2004 409.68p 410.50p 402.82p 410.22p 1017177

*Close Price adjusted for both dividends and splits