Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/08/2003 332.67p 335.69p 317.88p 331.03p 1019224
21/08/2003 331.58p 339.52p 326.10p 334.32p 1381048
20/08/2003 340.07p 342.54p 315.13p 331.03p 3397222
19/08/2003 338.15p 342.54p 325.27p 328.84p 995254
18/08/2003 333.77p 350.76p 307.46p 334.04p 747685
15/08/2003 341.99p 348.02p 332.12p 337.06p 685001
14/08/2003 346.10p 348.84p 340.89p 340.89p 717692
13/08/2003 342.26p 349.39p 341.72p 345.28p 1097497
12/08/2003 348.02p 348.84p 342.54p 348.02p 590812
11/08/2003 350.48p 353.23p 345.83p 349.66p 723593
08/08/2003 348.02p 351.31p 342.81p 348.84p 516081
07/08/2003 350.76p 360.08p 345.55p 350.76p 2020460
06/08/2003 350.48p 356.79p 345.28p 351.03p 3063147
05/08/2003 350.76p 351.31p 346.10p 351.31p 545146
04/08/2003 353.23p 357.61p 340.35p 351.86p 475049
01/08/2003 358.98p 360.62p 352.40p 356.24p 567501
31/07/2003 354.60p 366.10p 353.23p 356.79p 905480
30/07/2003 355.97p 359.53p 353.23p 358.98p 526580
29/07/2003 351.86p 354.32p 349.39p 352.95p 3487058
28/07/2003 351.31p 357.61p 347.20p 350.76p 1998309
25/07/2003 356.24p 361.17p 352.68p 356.24p 1298993
24/07/2003 357.61p 363.36p 179.22p 361.45p 522905
23/07/2003 361.72p 365.28p 349.11p 365.28p 473668
22/07/2003 358.71p 362.82p 352.68p 362.82p 571466
21/07/2003 354.32p 364.19p 343.63p 361.99p 294723
18/07/2003 352.13p 367.20p 347.47p 356.24p 623684
17/07/2003 356.24p 364.19p 350.76p 361.72p 320641
16/07/2003 366.93p 366.93p 180.86p 351.86p 336328
15/07/2003 367.20p 367.20p 360.35p 365.01p 223085
14/07/2003 363.91p 373.23p 358.43p 367.20p 485435
11/07/2003 365.28p 367.20p 358.98p 367.20p 278823
10/07/2003 353.50p 380.90p 353.50p 366.38p 574261
09/07/2003 361.72p 368.84p 352.13p 361.45p 1133175
08/07/2003 375.42p 378.44p 366.65p 373.23p 1304445
07/07/2003 372.68p 380.90p 372.68p 374.60p 917874
04/07/2003 372.68p 376.79p 361.45p 374.33p 388196
03/07/2003 374.87p 377.89p 371.04p 372.96p 599764
02/07/2003 377.07p 378.16p 360.35p 372.68p 1743440
01/07/2003 373.23p 374.60p 369.94p 373.23p 1387521
30/06/2003 374.33p 385.83p 372.96p 374.87p 721270
27/06/2003 376.52p 378.16p 369.94p 372.96p 364688
26/06/2003 372.68p 375.97p 369.94p 370.76p 1188520
25/06/2003 372.68p 391.86p 369.39p 373.78p 584293
24/06/2003 373.78p 380.08p 372.96p 375.15p 1021363
23/06/2003 367.47p 376.79p 361.72p 374.05p 545613
20/06/2003 369.94p 376.79p 369.94p 373.78p 319866
19/06/2003 368.30p 376.79p 367.47p 371.86p 897534
18/06/2003 379.81p 389.12p 367.20p 372.68p 232775
17/06/2003 373.78p 380.35p 370.49p 372.41p 461719
16/06/2003 371.59p 373.50p 368.02p 372.68p 550315
13/06/2003 367.20p 370.49p 366.38p 367.75p 879541
12/06/2003 364.73p 370.22p 363.36p 367.20p 495865
11/06/2003 372.68p 372.68p 353.50p 361.72p 680890
10/06/2003 361.99p 366.93p 355.69p 360.90p 2082254
09/06/2003 366.10p 371.31p 364.19p 365.56p 761043
06/06/2003 367.47p 372.13p 360.62p 365.28p 308473
05/06/2003 366.10p 373.78p 353.77p 373.78p 469530
04/06/2003 380.63p 380.63p 345.00p 361.72p 556179
03/06/2003 365.28p 380.63p 362.27p 367.20p 239826
02/06/2003 361.72p 383.37p 361.72p 365.83p 531295
30/05/2003 367.20p 368.57p 357.34p 364.73p 378153
29/05/2003 360.62p 365.01p 352.68p 361.72p 1141025
28/05/2003 358.98p 364.19p 350.48p 360.35p 1528038
27/05/2003 357.88p 362.54p 354.32p 358.98p 672891
23/05/2003 358.98p 362.82p 356.51p 358.98p 239829
22/05/2003 354.87p 363.64p 348.84p 358.98p 643503
21/05/2003 358.16p 363.36p 355.69p 360.35p 291714
20/05/2003 354.87p 361.17p 354.87p 358.98p 1787398
19/05/2003 354.87p 364.19p 354.87p 355.42p 403079
16/05/2003 363.36p 367.47p 357.88p 357.88p 862503
15/05/2003 372.13p 372.13p 356.51p 360.08p 441962
14/05/2003 354.05p 359.53p 351.03p 359.53p 1233876
13/05/2003 349.66p 354.60p 347.74p 349.39p 354535
12/05/2003 350.76p 357.61p 344.73p 348.84p 533631
09/05/2003 350.21p 361.72p 345.00p 350.76p 114690
08/05/2003 356.24p 366.93p 342.81p 350.21p 509181
07/05/2003 353.50p 365.56p 348.84p 356.24p 261880
06/05/2003 372.68p 372.68p 340.89p 354.05p 722949
02/05/2003 345.28p 362.27p 343.09p 356.24p 1349726
01/05/2003 353.50p 355.69p 337.06p 355.14p 222293
30/04/2003 345.55p 360.90p 335.69p 353.50p 2415995
29/04/2003 354.32p 375.97p 349.39p 352.40p 304676
28/04/2003 360.08p 375.70p 350.48p 356.79p 387826
25/04/2003 356.24p 372.68p 352.95p 360.08p 206468
24/04/2003 362.54p 369.94p 350.76p 357.61p 1517403
23/04/2003 373.50p 374.87p 362.54p 362.54p 511055
22/04/2003 369.94p 374.87p 365.28p 374.60p 154116
17/04/2003 368.30p 375.97p 358.98p 372.68p 489333
16/04/2003 380.63p 380.63p 363.36p 366.93p 895627
15/04/2003 377.34p 380.90p 371.59p 378.44p 233414
14/04/2003 378.16p 380.90p 368.84p 380.35p 316251
11/04/2003 380.08p 380.90p 368.02p 380.90p 192214
10/04/2003 368.30p 381.18p 365.83p 377.61p 625175
09/04/2003 369.94p 383.64p 366.38p 373.78p 1271541
08/04/2003 375.42p 383.64p 361.45p 372.68p 579689
07/04/2003 372.13p 382.82p 356.24p 373.78p 1045618
04/04/2003 371.86p 383.37p 357.88p 371.86p 717610
03/04/2003 370.76p 376.79p 359.53p 371.59p 774474
02/04/2003 371.04p 375.42p 369.94p 370.76p 642677
01/04/2003 361.72p 380.90p 348.02p 372.68p 578441
31/03/2003 348.57p 369.94p 345.00p 361.72p 677635
28/03/2003 364.46p 378.16p 355.14p 369.67p 288658
27/03/2003 368.30p 370.49p 349.66p 367.20p 608487
26/03/2003 356.24p 378.44p 345.28p 371.59p 368167
25/03/2003 367.75p 378.44p 359.25p 371.31p 709744
24/03/2003 362.27p 374.60p 359.53p 367.20p 658359
21/03/2003 371.04p 414.88p 351.03p 367.20p 452979
20/03/2003 361.72p 378.44p 353.50p 372.68p 595547
19/03/2003 371.31p 371.31p 344.73p 360.62p 1320436
18/03/2003 361.72p 383.64p 328.84p 371.31p 984602
17/03/2003 361.72p 362.82p 353.50p 360.62p 844065
14/03/2003 361.72p 371.04p 357.61p 361.72p 1513005
13/03/2003 358.98p 369.94p 351.86p 361.17p 1153859
12/03/2003 353.77p 376.79p 351.31p 376.79p 733099
11/03/2003 351.31p 361.72p 347.47p 354.60p 873087
10/03/2003 356.24p 369.94p 342.81p 354.32p 999882
07/03/2003 360.62p 364.73p 356.24p 358.43p 523785
06/03/2003 371.31p 371.31p 359.53p 359.53p 737006
05/03/2003 372.68p 389.12p 361.99p 364.46p 1093123
04/03/2003 369.94p 373.78p 364.46p 371.59p 1099975
03/03/2003 364.46p 381.72p 364.46p 370.49p 842560
28/02/2003 365.83p 376.79p 361.17p 365.56p 711193
27/02/2003 367.47p 368.57p 363.09p 366.93p 375347
26/02/2003 374.05p 374.87p 360.35p 367.20p 1288297
25/02/2003 372.68p 376.79p 367.20p 373.78p 2052391
24/02/2003 367.20p 376.52p 364.19p 374.87p 798442
21/02/2003 367.20p 370.49p 361.99p 369.94p 466248
20/02/2003 368.84p 370.76p 365.01p 367.20p 691221
19/02/2003 368.84p 371.04p 365.56p 369.67p 906159
18/02/2003 356.79p 370.76p 351.58p 369.39p 1759409
17/02/2003 356.24p 361.99p 354.05p 361.72p 630479
14/02/2003 354.87p 359.25p 351.31p 356.24p 1962282
13/02/2003 351.86p 362.27p 351.31p 354.87p 351501
12/02/2003 351.03p 356.51p 345.28p 351.86p 1999455
11/02/2003 346.10p 360.62p 339.52p 357.34p 1627241
10/02/2003 355.69p 360.90p 349.94p 353.23p 1171704
07/02/2003 347.20p 359.53p 346.92p 353.50p 121269
06/02/2003 354.05p 363.09p 349.94p 355.42p 796297
05/02/2003 349.66p 361.45p 348.57p 348.57p 582340
04/02/2003 356.24p 360.08p 347.20p 348.02p 1252719
03/02/2003 356.24p 365.83p 328.84p 349.11p 582255
31/01/2003 339.80p 350.48p 339.80p 348.57p 321718
30/01/2003 355.69p 355.97p 332.67p 348.57p 1152042
29/01/2003 354.05p 365.01p 340.35p 353.50p 2006073
28/01/2003 351.86p 361.72p 339.25p 339.25p 314693
27/01/2003 353.50p 367.20p 346.10p 350.76p 420972
24/01/2003 357.06p 366.93p 353.77p 362.27p 513456
23/01/2003 361.72p 368.84p 354.32p 368.84p 480366
22/01/2003 361.72p 374.60p 356.79p 361.72p 1269558
21/01/2003 373.78p 375.70p 355.69p 362.27p 1497460
20/01/2003 368.84p 376.24p 361.45p 372.96p 480855
17/01/2003 364.73p 372.96p 355.97p 370.22p 429690
16/01/2003 356.24p 371.59p 351.86p 366.10p 1265416
15/01/2003 353.50p 358.71p 349.39p 357.88p 533457
14/01/2003 350.76p 357.34p 347.74p 356.79p 262398
13/01/2003 361.17p 361.45p 346.37p 346.37p 1145995
10/01/2003 361.17p 363.64p 351.03p 358.98p 148126
09/01/2003 361.72p 371.59p 350.21p 360.35p 879798
08/01/2003 350.76p 373.78p 350.76p 367.20p 1398367
07/01/2003 348.02p 357.34p 338.43p 356.24p 1280721
06/01/2003 348.57p 356.24p 343.36p 346.10p 1819205
03/01/2003 360.62p 360.62p 345.28p 345.28p 188548
02/01/2003 343.63p 359.80p 328.84p 357.06p 185078
31/12/2002 349.11p 360.62p 346.10p 352.95p 407796
30/12/2002 358.98p 358.98p 335.69p 350.76p 1145168
27/12/2002 347.20p 350.76p 331.30p 347.74p 553380
24/12/2002 343.91p 350.48p 329.66p 346.10p 413383
23/12/2002 351.58p 356.24p 331.58p 347.47p 351109
20/12/2002 331.58p 351.58p 331.58p 348.02p 1531702
19/12/2002 342.81p 358.71p 338.43p 348.02p 565419
18/12/2002 317.88p 360.62p 317.88p 360.62p 1023434
17/12/2002 331.03p 356.79p 172.64p 351.86p 434941
16/12/2002 354.05p 356.79p 342.54p 348.29p 591830
13/12/2002 339.80p 355.97p 339.80p 354.60p 602656
12/12/2002 337.06p 360.62p 332.95p 350.76p 362487
11/12/2002 328.84p 355.14p 328.56p 352.40p 309115
10/12/2002 354.87p 356.79p 351.03p 356.79p 409570
09/12/2002 333.50p 356.79p 333.50p 354.32p 615603
06/12/2002 337.06p 354.87p 324.73p 350.76p 500793
05/12/2002 332.12p 345.28p 330.48p 344.73p 230666
04/12/2002 333.22p 345.28p 331.85p 336.78p 549120
03/12/2002 332.40p 336.51p 323.36p 330.75p 507938
02/12/2002 313.22p 345.28p 313.22p 330.75p 433140
29/11/2002 333.77p 340.07p 327.47p 329.38p 1256985
28/11/2002 338.70p 341.17p 325.55p 332.67p 1955451
27/11/2002 342.54p 342.54p 316.51p 331.03p 801829
26/11/2002 318.42p 322.26p 313.76p 320.62p 638451
25/11/2002 309.65p 332.12p 309.65p 323.36p 1367876
22/11/2002 302.53p 331.58p 302.53p 323.36p 2635547
21/11/2002 337.06p 347.47p 325.55p 330.48p 997356
20/11/2002 332.67p 347.20p 332.67p 337.06p 944413
19/11/2002 337.88p 347.47p 337.61p 340.35p 321386
18/11/2002 336.24p 345.00p 334.04p 338.43p 509500
15/11/2002 343.09p 347.20p 332.95p 334.32p 443728
14/11/2002 335.41p 340.35p 334.04p 334.04p 95931
13/11/2002 337.06p 342.26p 332.67p 335.69p 245201
12/11/2002 337.06p 343.91p 332.67p 337.88p 167421
11/11/2002 343.36p 344.73p 336.78p 338.15p 213245
08/11/2002 327.19p 350.21p 327.19p 345.28p 575458
07/11/2002 341.44p 349.66p 334.32p 345.28p 460657

*Close Price adjusted for both dividends and splits