Pennon Group (PNN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/07/2020 857.46p 871.87p 855.03p 863.13p 1126747
30/07/2020 879.73p 879.73p 846.52p 852.59p 1087080
29/07/2020 883.78p 886.21p 871.63p 879.33p 854963
28/07/2020 863.94p 880.95p 853.18p 880.95p 694271
27/07/2020 869.20p 880.54p 858.67p 865.56p 833523
24/07/2020 857.05p 874.06p 853.00p 865.56p 1196604
23/07/2020 867.18p 867.58p 849.35p 853.81p 1237539
22/07/2020 879.33p 891.88p 872.68p 887.02p 1087453
21/07/2020 886.21p 901.60p 877.71p 877.71p 1011542
20/07/2020 875.28p 890.26p 871.63p 885.40p 1091281
17/07/2020 882.57p 885.00p 871.23p 881.76p 903649
16/07/2020 885.40p 885.40p 868.80p 875.68p 765169
15/07/2020 871.63p 884.70p 871.63p 878.92p 806288
14/07/2020 881.35p 882.16p 874.06p 875.28p 1264920
13/07/2020 878.52p 883.41p 875.13p 880.95p 1381757
10/07/2020 856.24p 881.35p 851.38p 875.68p 2021909
09/07/2020 871.63p 874.87p 860.70p 862.32p 1387014
08/07/2020 866.77p 884.59p 861.51p 872.04p 1281705
07/07/2020 887.02p 889.45p 860.25p 864.75p 1209603
06/07/2020 897.55p 907.27p 894.72p 895.53p 968554
03/07/2020 916.59p 921.20p 892.69p 892.69p 735330
02/07/2020 920.24p 920.24p 899.98p 912.13p 920253
01/07/2020 905.65p 914.57p 888.64p 910.11p 826654
30/06/2020 923.88p 926.72p 905.25p 906.46p 1798681
29/06/2020 904.03p 920.64p 903.63p 916.59p 1027440
26/06/2020 922.67p 924.69p 904.03p 908.89p 888875
25/06/2020 912.54p 932.39p 901.60p 912.13p 1536749
24/06/2020 922.67p 922.67p 910.92p 915.38p 878376
23/06/2020 941.30p 941.30p 921.45p 926.31p 1060992
22/06/2020 953.85p 959.52p 930.36p 936.44p 1034137
19/06/2020 935.22p 963.98p 931.17p 954.26p 3805562
18/06/2020 934.01p 939.27p 920.64p 932.39p 1162721
17/06/2020 937.65p 942.92p 924.29p 931.58p 1341848
16/06/2020 922.67p 934.01p 907.27p 925.50p 1351953
15/06/2020 866.77p 906.06p 866.77p 896.74p 1207385
12/06/2020 868.39p 892.69p 860.29p 888.64p 1418214
11/06/2020 909.70p 917.00p 881.35p 885.81p 1109548
10/06/2020 905.65p 927.53p 898.36p 917.00p 1270265
09/06/2020 896.34p 910.09p 889.86p 903.63p 1490934
08/06/2020 894.31p 906.87p 880.54p 902.01p 1381708
05/06/2020 916.59p 918.59p 880.67p 894.31p 2123039
04/06/2020 959.52p 966.75p 910.97p 918.62p 2423034
03/06/2020 945.35p 968.43p 935.01p 966.41p 1701992
02/06/2020 933.60p 955.03p 932.39p 940.89p 830824
01/06/2020 921.86p 936.44p 921.86p 936.44p 546464
29/05/2020 922.67p 931.98p 913.35p 923.48p 1338920
28/05/2020 922.67p 925.50p 895.12p 921.05p 1102323
27/05/2020 903.22p 910.11p 881.39p 904.03p 1385231
26/05/2020 931.98p 931.98p 895.12p 899.58p 939436
22/05/2020 929.96p 929.96p 891.07p 901.60p 1066849
21/05/2020 908.89p 927.93p 899.98p 923.48p 961273
20/05/2020 899.17p 920.64p 897.15p 913.35p 1047746
19/05/2020 929.15p 929.15p 898.36p 904.84p 1065847
18/05/2020 908.08p 913.56p 897.62p 909.70p 764738
15/05/2020 895.93p 919.83p 891.03p 902.82p 1068791
14/05/2020 911.73p 928.34p 888.24p 888.24p 1633940
13/05/2020 924.29p 935.22p 917.81p 934.01p 946840
12/05/2020 903.22p 932.79p 901.44p 932.79p 1575586
11/05/2020 874.87p 896.34p 874.06p 895.12p 1067278
07/05/2020 896.34p 903.22p 881.76p 888.24p 1162027
06/05/2020 906.87p 906.87p 891.07p 897.15p 1366119
05/05/2020 892.29p 909.70p 882.57p 900.79p 1081805
04/05/2020 877.71p 890.26p 865.15p 884.19p 1326142
01/05/2020 880.14p 898.77p 864.75p 891.07p 1077062
30/04/2020 908.49p 916.59p 887.83p 887.83p 1572313
29/04/2020 891.07p 910.51p 885.00p 903.63p 1574667
28/04/2020 885.40p 912.94p 884.19p 894.31p 1085237
27/04/2020 911.32p 924.29p 881.76p 885.40p 1243826
24/04/2020 887.02p 912.54p 879.33p 908.08p 1321415
23/04/2020 911.32p 913.76p 891.48p 900.79p 1849137
22/04/2020 884.19p 905.25p 882.97p 904.84p 1482140
21/04/2020 881.35p 899.58p 871.63p 873.25p 1205823
20/04/2020 894.72p 904.44p 879.33p 891.88p 1162611
17/04/2020 914.16p 920.64p 880.54p 880.54p 2045365
16/04/2020 886.21p 914.16p 886.21p 902.82p 1456983
15/04/2020 885.00p 902.82p 871.23p 889.86p 1638902
14/04/2020 899.58p 899.58p 870.42p 894.31p 1593946
09/04/2020 836.80p 885.40p 836.80p 881.76p 2092639
08/04/2020 826.27p 850.16p 810.07p 836.80p 1940270
07/04/2020 852.19p 865.15p 817.76p 823.03p 2273181
06/04/2020 846.11p 867.99p 828.29p 830.72p 2049556
03/04/2020 840.44p 846.52p 821.81p 846.52p 2192847
02/04/2020 842.47p 858.27p 820.19p 842.47p 2466800
01/04/2020 858.67p 877.71p 844.49p 853.81p 2261923
31/03/2020 892.69p 918.90p 855.03p 879.33p 2573050
30/03/2020 877.30p 934.82p 861.91p 909.70p 2796559
27/03/2020 867.18p 868.80p 829.51p 868.80p 2170178
26/03/2020 809.42p 889.05p 800.67p 887.02p 1672097
25/03/2020 825.05p 836.80p 790.30p 827.08p 2684842
24/03/2020 809.74p 829.91p 778.80p 820.19p 2473610
23/03/2020 796.30p 835.58p 749.64p 801.32p 3928917
20/03/2020 893.10p 923.99p 812.50p 839.23p 12025926
19/03/2020 916.19p 916.59p 783.17p 884.19p 3435068
18/03/2020 858.27p 913.76p 788.36p 910.11p 3871536
17/03/2020 842.06p 879.73p 783.17p 879.73p 3274237
16/03/2020 780.58p 818.98p 746.72p 810.88p 2789835
13/03/2020 822.62p 850.45p 784.14p 812.50p 2857785
12/03/2020 781.07p 814.12p 768.75p 783.50p 2893692
11/03/2020 844.90p 869.61p 824.24p 826.27p 1965564
10/03/2020 872.85p 893.50p 844.09p 844.09p 1722668
09/03/2020 827.48p 890.67p 827.48p 863.13p 2784266
06/03/2020 935.22p 944.54p 901.60p 917.40p 1606853
05/03/2020 970.86p 970.86p 938.46p 958.71p 1644075
04/03/2020 925.91p 957.09p 917.64p 957.09p 1363155
03/03/2020 911.73p 935.63p 910.51p 923.88p 1681295
02/03/2020 889.05p 904.03p 873.66p 899.17p 2103047
28/02/2020 853.81p 880.95p 847.73p 873.25p 2552920
27/02/2020 892.29p 914.16p 887.83p 896.74p 1549394
26/02/2020 915.78p 921.86p 889.86p 915.78p 2046314
25/02/2020 957.09p 961.95p 915.78p 918.21p 1435251
24/02/2020 959.12p 964.38p 941.30p 951.83p 1286939
21/02/2020 972.08p 980.59p 960.74p 966.00p 889241
20/02/2020 957.09p 974.10p 952.23p 965.19p 813053
19/02/2020 942.11p 974.10p 942.11p 974.10p 1119933
18/02/2020 935.63p 957.90p 935.63p 952.64p 904664
17/02/2020 958.71p 958.71p 925.11p 943.73p 996726
14/02/2020 921.45p 951.42p 921.45p 950.61p 1106188
13/02/2020 927.53p 935.63p 915.78p 924.69p 915988
12/02/2020 944.94p 944.94p 921.05p 927.53p 1122257
11/02/2020 918.21p 962.36p 912.67p 927.93p 1349520
10/02/2020 908.89p 908.89p 893.10p 904.03p 794661
07/02/2020 895.53p 916.59p 895.53p 905.25p 723233
06/02/2020 920.64p 920.64p 897.15p 909.30p 721988
05/02/2020 897.15p 904.84p 887.43p 902.41p 938329
04/02/2020 929.55p 929.55p 889.05p 897.55p 897821
03/02/2020 889.45p 912.54p 889.45p 910.11p 990645
31/01/2020 915.78p 915.78p 897.96p 897.96p 1898864
30/01/2020 893.91p 908.89p 893.91p 902.82p 885352
29/01/2020 903.22p 903.22p 887.83p 901.60p 936485
28/01/2020 894.31p 902.41p 892.15p 898.77p 743446
27/01/2020 901.20p 901.60p 888.64p 891.07p 879145
24/01/2020 891.07p 906.46p 883.38p 904.44p 1029301
23/01/2020 873.66p 887.43p 873.66p 884.19p 1025690
22/01/2020 891.07p 898.36p 888.64p 896.34p 714298
21/01/2020 911.32p 920.58p 890.67p 892.29p 884685
20/01/2020 890.67p 904.84p 890.67p 899.58p 795875
17/01/2020 856.65p 894.72p 856.65p 892.29p 1420984
16/01/2020 881.76p 884.59p 865.15p 871.23p 1533202
15/01/2020 858.67p 887.83p 857.05p 880.14p 1625306
14/01/2020 860.70p 880.95p 859.48p 861.10p 2091260
13/01/2020 878.92p 899.58p 861.51p 873.66p 2847602
10/01/2020 806.83p 827.89p 806.83p 815.74p 893232
09/01/2020 834.37p 834.37p 814.52p 818.17p 769942
08/01/2020 816.14p 819.79p 802.45p 817.76p 761098
07/01/2020 810.88p 818.98p 806.02p 810.07p 1058739
06/01/2020 825.05p 827.08p 812.09p 815.33p 896093
03/01/2020 823.84p 828.70p 820.60p 823.84p 833882
02/01/2020 831.94p 840.85p 830.32p 831.53p 812484
31/12/2019 827.48p 835.05p 824.65p 830.32p 311390
30/12/2019 823.84p 835.99p 823.84p 833.15p 553869
27/12/2019 816.55p 838.82p 816.55p 831.94p 666771
24/12/2019 818.98p 830.14p 816.55p 822.62p 119912
23/12/2019 833.96p 835.24p 823.03p 823.84p 952369
20/12/2019 823.84p 833.56p 821.00p 830.72p 2033534
19/12/2019 827.08p 837.89p 823.03p 827.89p 1647726
18/12/2019 848.14p 849.35p 838.82p 844.09p 1919300
17/12/2019 814.12p 846.39p 814.12p 843.68p 2363569
16/12/2019 810.07p 835.58p 798.68p 835.58p 3002241
13/12/2019 822.22p 822.22p 769.56p 797.43p 3498497
12/12/2019 752.71p 752.71p 717.72p 729.87p 1713537
11/12/2019 742.18p 751.26p 731.81p 750.93p 2253889
10/12/2019 761.46p 761.46p 746.23p 749.64p 1983030
09/12/2019 745.59p 759.52p 745.59p 756.76p 1756656
06/12/2019 743.48p 757.25p 742.18p 755.14p 1890405
05/12/2019 747.69p 751.74p 731.33p 742.02p 1690987
04/12/2019 745.91p 755.31p 743.32p 753.85p 1305441
03/12/2019 741.05p 744.78p 733.43p 741.86p 1146369
02/12/2019 731.00p 741.86p 729.55p 738.13p 1278526
29/11/2019 757.25p 758.37p 736.35p 738.78p 1548699
28/11/2019 747.37p 764.22p 747.21p 752.55p 1418551
27/11/2019 754.50p 762.76p 749.15p 759.52p 1553879
26/11/2019 768.27p 776.85p 754.66p 763.24p 2739110
25/11/2019 743.80p 753.36p 737.16p 750.77p 1003858
22/11/2019 733.27p 741.70p 727.28p 740.40p 1527836
21/11/2019 744.94p 748.24p 732.14p 733.43p 1057449
20/11/2019 748.50p 751.26p 739.43p 746.88p 1236896
19/11/2019 756.60p 760.33p 744.13p 745.91p 1421506
18/11/2019 740.56p 759.52p 736.67p 757.41p 1407051
15/11/2019 743.97p 746.23p 731.20p 741.21p 1064267
14/11/2019 745.42p 751.58p 741.70p 743.97p 1055960
13/11/2019 738.62p 750.77p 738.62p 749.80p 1404681
12/11/2019 729.71p 749.64p 723.07p 743.64p 1738350
11/11/2019 708.00p 726.95p 705.23p 722.42p 1076002
08/11/2019 704.60p 714.15p 701.27p 707.51p 959878
07/11/2019 721.45p 721.45p 707.95p 709.78p 657424
06/11/2019 709.78p 719.99p 708.16p 719.99p 732065
05/11/2019 723.55p 727.93p 713.02p 717.07p 1001119
04/11/2019 724.04p 725.66p 718.10p 722.74p 776356
01/11/2019 733.27p 734.46p 720.31p 723.23p 820914
31/10/2019 718.20p 731.49p 718.20p 727.60p 1337142
30/10/2019 713.67p 722.74p 711.69p 721.45p 1368940
29/10/2019 729.06p 730.03p 704.60p 716.91p 1411261
28/10/2019 715.13p 729.71p 715.13p 725.82p 1001512
25/10/2019 734.73p 737.65p 722.74p 729.38p 1504164
24/10/2019 735.54p 744.45p 735.54p 737.65p 1462679
23/10/2019 737.16p 750.45p 731.81p 737.16p 2471138
22/10/2019 749.31p 751.42p 739.75p 748.02p 3141485
21/10/2019 733.92p 750.93p 726.95p 748.50p 3161002
18/10/2019 720.64p 733.92p 718.97p 731.33p 2548493
17/10/2019 725.01p 734.89p 719.02p 727.44p 2166085

*Close Price adjusted for both dividends and splits