Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/04/2020 1,584.39p 1,619.52p 1,558.24p 1,575.43p 1225861
31/03/2020 1,647.17p 1,695.53p 1,577.67p 1,622.51p 1394478
30/03/2020 1,618.77p 1,724.90p 1,590.37p 1,678.56p 1515610
27/03/2020 1,600.09p 1,603.08p 1,530.58p 1,603.08p 1176140
26/03/2020 1,493.52p 1,640.45p 1,477.37p 1,636.71p 906202
25/03/2020 1,522.36p 1,544.04p 1,458.24p 1,526.10p 1455064
24/03/2020 1,494.11p 1,531.33p 1,437.02p 1,513.40p 1340586
23/03/2020 1,469.30p 1,541.79p 1,383.21p 1,478.57p 2129297
20/03/2020 1,647.92p 1,704.91p 1,499.20p 1,548.52p 6517512
19/03/2020 1,690.52p 1,691.27p 1,445.09p 1,631.48p 1861653
18/03/2020 1,583.65p 1,686.03p 1,454.65p 1,679.31p 2098199
17/03/2020 1,553.75p 1,623.26p 1,445.09p 1,623.26p 1774490
16/03/2020 1,440.30p 1,511.15p 1,377.82p 1,496.21p 1511966
13/03/2020 1,517.88p 1,569.22p 1,446.88p 1,499.20p 1548791
12/03/2020 1,441.20p 1,502.18p 1,418.48p 1,445.68p 1568251
11/03/2020 1,558.98p 1,604.57p 1,520.87p 1,524.61p 1065248
10/03/2020 1,610.55p 1,648.67p 1,557.49p 1,557.49p 933609
09/03/2020 1,526.85p 1,643.44p 1,526.85p 1,592.61p 1508948
06/03/2020 1,725.64p 1,742.83p 1,663.61p 1,692.76p 870842
05/03/2020 1,791.41p 1,791.41p 1,731.62p 1,768.99p 891015
04/03/2020 1,708.46p 1,766.00p 1,693.20p 1,766.00p 738769
03/03/2020 1,682.30p 1,726.39p 1,680.06p 1,704.72p 911187
02/03/2020 1,640.45p 1,668.10p 1,612.05p 1,659.13p 1139757
28/02/2020 1,575.43p 1,625.50p 1,564.22p 1,611.30p 1383568
27/02/2020 1,646.42p 1,686.78p 1,638.20p 1,654.65p 839702
26/02/2020 1,689.77p 1,700.98p 1,641.94p 1,689.77p 1109010
25/02/2020 1,766.00p 1,774.97p 1,689.77p 1,694.26p 777842
24/02/2020 1,769.74p 1,779.45p 1,736.87p 1,756.29p 697463
21/02/2020 1,793.65p 1,809.35p 1,772.73p 1,782.44p 481928
20/02/2020 1,766.00p 1,797.39p 1,757.03p 1,780.95p 440638
19/02/2020 1,738.35p 1,797.39p 1,738.35p 1,797.39p 606953
18/02/2020 1,726.39p 1,767.50p 1,726.39p 1,757.78p 490287
17/02/2020 1,768.99p 1,768.99p 1,706.99p 1,741.34p 540181
14/02/2020 1,700.23p 1,755.54p 1,700.23p 1,754.04p 599504
13/02/2020 1,711.44p 1,726.39p 1,689.77p 1,706.21p 496424
12/02/2020 1,743.58p 1,743.58p 1,699.49p 1,711.44p 608213
11/02/2020 1,694.26p 1,775.72p 1,684.04p 1,712.19p 731379
10/02/2020 1,677.07p 1,677.07p 1,647.92p 1,668.10p 430670
07/02/2020 1,652.40p 1,691.27p 1,652.40p 1,670.34p 391960
06/02/2020 1,698.74p 1,698.74p 1,655.39p 1,677.81p 391285
05/02/2020 1,655.39p 1,669.59p 1,637.46p 1,665.11p 508532
04/02/2020 1,715.18p 1,715.18p 1,640.45p 1,656.14p 486579
03/02/2020 1,641.19p 1,683.79p 1,641.19p 1,679.31p 536885
31/01/2020 1,689.77p 1,689.77p 1,656.89p 1,656.89p 1029099
30/01/2020 1,649.41p 1,677.07p 1,649.41p 1,665.86p 479821
29/01/2020 1,666.60p 1,666.60p 1,638.20p 1,663.61p 507533
28/01/2020 1,650.16p 1,665.11p 1,646.17p 1,658.38p 402915
27/01/2020 1,662.87p 1,663.61p 1,639.70p 1,644.18p 476457
24/01/2020 1,644.18p 1,672.58p 1,629.98p 1,668.85p 557835
23/01/2020 1,612.05p 1,637.46p 1,612.05p 1,631.48p 555878
22/01/2020 1,644.18p 1,657.63p 1,639.70p 1,653.90p 387118
21/01/2020 1,681.55p 1,698.63p 1,643.44p 1,646.42p 479460
20/01/2020 1,643.44p 1,669.59p 1,643.44p 1,659.88p 431329
17/01/2020 1,580.66p 1,650.91p 1,580.66p 1,646.42p 770110
16/01/2020 1,626.99p 1,632.22p 1,596.35p 1,607.56p 830927
15/01/2020 1,584.39p 1,638.20p 1,581.40p 1,624.00p 880843
14/01/2020 1,588.13p 1,625.50p 1,585.89p 1,588.88p 1133369
13/01/2020 1,621.76p 1,659.88p 1,589.63p 1,612.05p 1543273
10/01/2020 1,488.73p 1,527.60p 1,488.73p 1,505.17p 484091
09/01/2020 1,539.55p 1,539.55p 1,502.93p 1,509.66p 417274
08/01/2020 1,505.92p 1,512.65p 1,480.67p 1,508.91p 412481
07/01/2020 1,496.21p 1,511.15p 1,487.24p 1,494.71p 573789
06/01/2020 1,522.36p 1,526.10p 1,498.45p 1,504.43p 485642
03/01/2020 1,520.12p 1,529.09p 1,514.14p 1,520.12p 451927
02/01/2020 1,535.07p 1,551.51p 1,532.08p 1,534.32p 440330
31/12/2019 1,526.85p 1,540.80p 1,521.62p 1,532.08p 168760
30/12/2019 1,520.12p 1,542.54p 1,520.12p 1,537.31p 300172
27/12/2019 1,506.67p 1,547.77p 1,506.67p 1,535.07p 361360
24/12/2019 1,511.15p 1,531.75p 1,506.67p 1,517.88p 64987
23/12/2019 1,538.81p 1,541.17p 1,518.63p 1,520.12p 516141
20/12/2019 1,520.12p 1,538.06p 1,514.89p 1,532.83p 1102084
19/12/2019 1,526.10p 1,546.05p 1,518.63p 1,527.60p 892994
18/12/2019 1,564.96p 1,567.20p 1,547.77p 1,557.49p 1040175
17/12/2019 1,502.18p 1,561.73p 1,502.18p 1,556.74p 1280948
16/12/2019 1,494.71p 1,541.79p 1,473.71p 1,541.79p 1627080
13/12/2019 1,517.13p 1,517.13p 1,419.98p 1,471.39p 1896028
12/12/2019 1,388.89p 1,388.89p 1,324.31p 1,346.73p 928660
11/12/2019 1,369.45p 1,386.20p 1,350.32p 1,385.60p 1221507
10/12/2019 1,405.03p 1,405.03p 1,376.93p 1,383.21p 1074713
09/12/2019 1,375.73p 1,401.44p 1,375.73p 1,396.36p 952029
06/12/2019 1,371.85p 1,397.26p 1,369.45p 1,393.37p 1024515
05/12/2019 1,379.62p 1,387.09p 1,349.43p 1,369.16p 916439
04/12/2019 1,376.33p 1,393.67p 1,371.55p 1,390.98p 707490
03/12/2019 1,367.36p 1,374.24p 1,353.31p 1,368.86p 621280
02/12/2019 1,348.83p 1,368.86p 1,346.14p 1,361.98p 692904
29/11/2019 1,397.26p 1,399.33p 1,358.69p 1,363.18p 839325
28/11/2019 1,379.02p 1,410.11p 1,378.72p 1,388.59p 768791
27/11/2019 1,392.17p 1,407.42p 1,382.31p 1,401.44p 842132
26/11/2019 1,417.58p 1,433.43p 1,392.47p 1,408.32p 1484475
25/11/2019 1,372.44p 1,390.08p 1,360.19p 1,385.30p 544046
22/11/2019 1,353.01p 1,368.56p 1,341.95p 1,366.17p 828019
21/11/2019 1,374.54p 1,380.63p 1,350.92p 1,353.31p 573090
20/11/2019 1,381.11p 1,386.20p 1,364.37p 1,378.12p 670342
19/11/2019 1,396.06p 1,402.94p 1,373.04p 1,376.33p 770392
18/11/2019 1,366.47p 1,401.44p 1,359.29p 1,397.56p 762559
15/11/2019 1,372.74p 1,376.93p 1,349.19p 1,367.66p 576785
14/11/2019 1,375.43p 1,386.79p 1,368.56p 1,372.74p 572283
13/11/2019 1,362.88p 1,385.30p 1,362.88p 1,383.50p 761274
12/11/2019 1,346.44p 1,383.21p 1,334.18p 1,372.15p 942108
11/11/2019 1,306.38p 1,341.35p 1,301.28p 1,332.98p 583145
08/11/2019 1,300.10p 1,317.74p 1,293.97p 1,305.48p 520211
07/11/2019 1,331.19p 1,331.19p 1,306.29p 1,309.67p 356294
06/11/2019 1,309.67p 1,328.50p 1,306.68p 1,328.50p 396746
05/11/2019 1,335.08p 1,343.15p 1,315.64p 1,323.12p 542562
04/11/2019 1,335.97p 1,338.96p 1,325.02p 1,333.58p 420750
01/11/2019 1,353.01p 1,355.21p 1,329.10p 1,334.48p 444899
31/10/2019 1,325.21p 1,349.72p 1,325.21p 1,342.55p 724671
30/10/2019 1,316.84p 1,333.58p 1,313.18p 1,331.19p 741904
29/10/2019 1,345.24p 1,347.03p 1,300.10p 1,322.82p 764840
28/10/2019 1,319.53p 1,346.44p 1,319.53p 1,339.26p 542774
25/10/2019 1,355.70p 1,361.08p 1,333.58p 1,345.84p 815190
24/10/2019 1,357.20p 1,373.64p 1,357.20p 1,361.08p 792706
23/10/2019 1,360.19p 1,384.70p 1,350.32p 1,360.19p 1339246
22/10/2019 1,382.61p 1,386.49p 1,364.97p 1,380.22p 1702544
21/10/2019 1,354.21p 1,385.60p 1,341.35p 1,381.11p 1713121
18/10/2019 1,329.70p 1,354.21p 1,326.62p 1,349.43p 1381169
17/10/2019 1,337.77p 1,356.00p 1,326.71p 1,342.25p 1173921
16/10/2019 1,312.36p 1,347.33p 1,278.28p 1,341.35p 1493007
15/10/2019 1,262.43p 1,310.26p 1,259.04p 1,305.78p 901001
14/10/2019 1,287.54p 1,287.54p 1,255.56p 1,256.16p 598315
11/10/2019 1,223.57p 1,298.31p 1,219.09p 1,291.73p 1279573
10/10/2019 1,222.67p 1,227.76p 1,200.25p 1,227.76p 689809
09/10/2019 1,210.42p 1,214.30p 1,196.07p 1,196.07p 406721
08/10/2019 1,210.42p 1,219.68p 1,199.95p 1,203.84p 440515
07/10/2019 1,221.18p 1,235.53p 1,207.43p 1,212.81p 820705
04/10/2019 1,215.20p 1,218.19p 1,196.96p 1,217.59p 537939
03/10/2019 1,208.62p 1,219.98p 1,199.36p 1,202.35p 549329
02/10/2019 1,239.71p 1,245.39p 1,205.93p 1,217.89p 653870
01/10/2019 1,238.22p 1,245.99p 1,229.85p 1,244.50p 805781
30/09/2019 1,216.99p 1,237.62p 1,208.03p 1,236.13p 1823322
27/09/2019 1,173.35p 1,211.02p 1,173.35p 1,211.02p 1771166
26/09/2019 1,164.98p 1,184.11p 1,164.98p 1,184.11p 666875
25/09/2019 1,162.89p 1,168.86p 1,151.82p 1,161.09p 427505
24/09/2019 1,155.71p 1,168.27p 1,155.41p 1,167.07p 449998
23/09/2019 1,180.52p 1,180.52p 1,150.93p 1,164.38p 562412
20/09/2019 1,166.47p 1,181.46p 1,155.41p 1,165.87p 1207763
19/09/2019 1,161.69p 1,171.26p 1,152.42p 1,167.67p 651477
18/09/2019 1,141.36p 1,170.66p 1,141.36p 1,169.76p 636673
17/09/2019 1,128.51p 1,150.03p 1,127.61p 1,149.43p 377330
16/09/2019 1,135.98p 1,148.54p 1,118.52p 1,134.19p 503931
13/09/2019 1,122.83p 1,139.87p 1,121.33p 1,129.40p 701898
12/09/2019 1,114.16p 1,135.68p 1,106.39p 1,131.20p 673299
11/09/2019 1,098.01p 1,113.26p 1,084.86p 1,113.26p 778651
10/09/2019 1,094.73p 1,106.09p 1,070.77p 1,084.86p 821533
09/09/2019 1,124.62p 1,124.62p 1,091.44p 1,092.04p 710472
06/09/2019 1,156.01p 1,156.01p 1,114.46p 1,114.76p 781761
05/09/2019 1,144.65p 1,153.02p 1,135.08p 1,141.06p 763867
04/09/2019 1,158.40p 1,169.16p 1,145.55p 1,146.74p 1291433
03/09/2019 1,144.05p 1,153.92p 1,135.92p 1,153.92p 845789
02/09/2019 1,130.00p 1,144.95p 1,127.61p 1,141.66p 483006
30/08/2019 1,117.45p 1,141.96p 1,117.45p 1,128.81p 788881
29/08/2019 1,097.72p 1,109.37p 1,096.52p 1,099.51p 301854
28/08/2019 1,086.66p 1,106.98p 1,086.66p 1,102.50p 458464
27/08/2019 1,078.28p 1,092.93p 1,075.30p 1,085.76p 631443
23/08/2019 1,077.69p 1,097.12p 1,076.07p 1,086.66p 500216
22/08/2019 1,077.99p 1,086.66p 1,071.11p 1,076.49p 388195
21/08/2019 1,077.99p 1,087.16p 1,067.53p 1,083.96p 342272
20/08/2019 1,085.46p 1,096.22p 1,072.60p 1,072.60p 380447
19/08/2019 1,083.96p 1,094.13p 1,070.51p 1,094.13p 578514
16/08/2019 1,067.82p 1,088.45p 1,066.63p 1,073.20p 687091
15/08/2019 1,061.84p 1,071.71p 1,054.67p 1,067.82p 435554
14/08/2019 1,047.49p 1,057.36p 1,046.87p 1,057.36p 452790
13/08/2019 1,046.60p 1,060.05p 1,039.12p 1,053.77p 640154
12/08/2019 1,063.64p 1,063.64p 1,040.62p 1,043.01p 522356
09/08/2019 1,063.64p 1,063.64p 1,048.99p 1,054.97p 257554
08/08/2019 1,061.54p 1,064.53p 1,044.50p 1,057.66p 389869
07/08/2019 1,056.16p 1,058.85p 1,045.39p 1,053.17p 394318
06/08/2019 1,069.02p 1,072.01p 1,048.09p 1,049.59p 784505
05/08/2019 1,090.24p 1,090.24p 1,061.54p 1,061.54p 799023
02/08/2019 1,077.39p 1,095.92p 1,075.59p 1,088.45p 566353
01/08/2019 1,075.00p 1,086.36p 1,064.83p 1,082.77p 511992
31/07/2019 1,091.14p 1,092.04p 1,065.43p 1,072.01p 733933
30/07/2019 1,089.64p 1,098.31p 1,081.87p 1,082.17p 620677
29/07/2019 1,075.89p 1,102.20p 1,075.89p 1,095.03p 610951
26/07/2019 1,083.67p 1,090.67p 1,073.80p 1,082.77p 397562
25/07/2019 1,099.51p 1,099.51p 1,068.93p 1,075.30p 830076
24/07/2019 1,141.06p 1,146.58p 1,122.23p 1,122.23p 665650
23/07/2019 1,124.92p 1,142.86p 1,124.92p 1,128.21p 885045
22/07/2019 1,124.92p 1,134.05p 1,109.97p 1,128.81p 785548
19/07/2019 1,101.90p 1,122.23p 1,098.31p 1,120.44p 1036082
18/07/2019 1,080.08p 1,115.95p 1,080.08p 1,101.90p 1087546
17/07/2019 1,091.74p 1,101.90p 1,091.74p 1,100.41p 711798
16/07/2019 1,103.99p 1,105.19p 1,086.95p 1,097.42p 642184
15/07/2019 1,113.56p 1,120.38p 1,095.62p 1,099.51p 402704
12/07/2019 1,115.65p 1,125.19p 1,096.52p 1,112.66p 553592
11/07/2019 1,147.04p 1,153.02p 1,117.45p 1,120.44p 547999
10/07/2019 1,132.69p 1,147.37p 1,129.10p 1,139.27p 461003
09/07/2019 1,135.68p 1,149.13p 1,135.17p 1,143.75p 305091
08/07/2019 1,130.90p 1,148.54p 1,127.31p 1,141.36p 511885
05/07/2019 1,151.82p 1,160.19p 1,126.62p 1,138.97p 332925
04/07/2019 1,165.87p 1,174.66p 1,146.74p 1,151.82p 363325
03/07/2019 1,147.34p 1,171.85p 1,141.36p 1,159.60p 746499
02/07/2019 1,103.99p 1,141.66p 1,100.11p 1,137.48p 612645
01/07/2019 1,114.76p 1,120.73p 1,089.05p 1,107.88p 1057427
28/06/2019 1,110.27p 1,112.66p 1,099.51p 1,110.27p 549793
27/06/2019 1,112.36p 1,113.56p 1,099.51p 1,110.27p 487881
26/06/2019 1,139.87p 1,143.10p 1,116.85p 1,120.44p 579755
25/06/2019 1,142.56p 1,156.01p 1,138.81p 1,148.84p 591902
24/06/2019 1,148.24p 1,156.01p 1,134.19p 1,145.25p 720081
21/06/2019 1,139.27p 1,154.24p 1,134.78p 1,138.67p 1340532

*Close Price adjusted for both dividends and splits