Pennon Group

(PNN)
Sector: Gas, Water & Multiutilities
553.50p
5.00p 0.91
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 541.50p 553.50p 541.50p 553.50p 633,939
07/11/2024 549.50p 559.27p 542.00p 548.50p 418,527
06/11/2024 562.50p 564.50p 542.50p 548.00p 456,151
05/11/2024 559.50p 565.59p 554.00p 555.00p 1,570,416
04/11/2024 546.50p 554.00p 539.00p 539.00p 368,401
01/11/2024 537.50p 547.50p 537.50p 547.00p 599,354
31/10/2024 548.50p 550.50p 536.00p 544.50p 1,251,184
30/10/2024 548.00p 569.50p 546.00p 551.50p 822,857
29/10/2024 559.00p 567.50p 550.50p 553.00p 734,017
28/10/2024 562.50p 574.00p 560.00p 564.00p 581,619
25/10/2024 566.50p 570.00p 561.90p 564.50p 629,741
24/10/2024 589.50p 593.50p 567.50p 593.00p 320,808
23/10/2024 589.00p 597.50p 588.50p 593.00p 520,889
22/10/2024 578.50p 592.00p 574.50p 590.00p 697,049
21/10/2024 575.00p 590.00p 570.87p 580.50p 1,075,811
18/10/2024 580.50p 590.50p 577.53p 587.00p 1,562,296
17/10/2024 592.00p 592.50p 579.50p 583.50p 611,852
16/10/2024 574.50p 592.50p 570.00p 586.00p 850,737
15/10/2024 564.00p 577.50p 559.50p 567.00p 710,933
14/10/2024 551.00p 562.40p 546.00p 560.00p 424,133
11/10/2024 540.00p 552.00p 540.00p 547.50p 628,534
10/10/2024 557.50p 557.50p 544.00p 548.00p 763,841
09/10/2024 557.00p 564.00p 543.12p 551.00p 1,628,324
08/10/2024 560.50p 565.00p 557.23p 559.00p 746,918
07/10/2024 576.50p 578.00p 566.00p 566.00p 1,116,767
04/10/2024 578.00p 578.00p 560.00p 574.50p 1,281,323
03/10/2024 583.00p 590.00p 572.00p 573.50p 682,902
02/10/2024 587.00p 603.00p 579.50p 584.00p 2,021,143
01/10/2024 586.00p 605.00p 586.00p 598.00p 449,522
30/09/2024 599.00p 602.00p 586.50p 592.00p 754,971
27/09/2024 606.50p 607.50p 596.00p 597.50p 596,577
26/09/2024 602.00p 602.00p 587.00p 595.50p 914,593
25/09/2024 591.00p 600.00p 590.50p 600.00p 1,014,118
24/09/2024 605.00p 607.50p 591.00p 593.50p 2,464,631
23/09/2024 601.00p 610.00p 596.50p 601.50p 614,742
20/09/2024 611.50p 615.50p 601.50p 601.50p 1,816,675
19/09/2024 611.00p 615.00p 596.00p 613.00p 1,421,331
18/09/2024 618.00p 625.00p 605.00p 605.50p 1,087,137
17/09/2024 593.50p 619.50p 593.50p 618.00p 2,491,692
16/09/2024 613.00p 617.00p 605.50p 608.50p 343,113
13/09/2024 605.50p 619.47p 602.00p 601.00p 1,856,826
12/09/2024 615.00p 618.50p 601.00p 601.00p 528,320
11/09/2024 640.00p 640.00p 614.00p 615.00p 519,582
10/09/2024 634.50p 639.50p 625.00p 625.00p 759,766
09/09/2024 641.00p 643.00p 630.50p 637.00p 772,679
06/09/2024 632.50p 636.50p 624.50p 633.50p 992,140
05/09/2024 610.00p 640.52p 603.00p 633.50p 1,327,195
04/09/2024 598.50p 607.00p 594.00p 602.50p 685,256
03/09/2024 602.00p 608.00p 598.50p 607.00p 350,783
02/09/2024 605.50p 608.00p 600.67p 603.50p 335,818
30/08/2024 588.00p 611.50p 588.00p 603.50p 925,468
29/08/2024 600.00p 608.00p 590.50p 590.50p 764,308
28/08/2024 583.50p 599.00p 583.50p 599.00p 482,442
27/08/2024 612.50p 617.50p 594.50p 594.50p 495,993
26/08/2024 578.50p 604.50p 578.50p 590.50p 801,153
23/08/2024 578.50p 604.50p 578.50p 590.50p 801,153
22/08/2024 578.50p 604.50p 578.50p 590.50p 801,153
21/08/2024 607.00p 608.50p 589.00p 591.00p 595,666
20/08/2024 607.50p 613.00p 601.00p 606.00p 437,420
19/08/2024 610.00p 611.00p 592.50p 608.00p 418,036
16/08/2024 586.50p 601.50p 586.50p 593.00p 334,449
15/08/2024 587.00p 607.00p 587.00p 596.50p 410,418
14/08/2024 604.00p 613.50p 597.00p 607.50p 524,876
13/08/2024 591.00p 601.50p 586.50p 599.00p 267,551
12/08/2024 594.50p 598.57p 580.00p 587.50p 911,314
09/08/2024 590.50p 605.00p 587.50p 592.50p 596,151
08/08/2024 603.50p 609.00p 591.50p 594.50p 547,980
07/08/2024 608.00p 617.50p 599.50p 611.00p 489,287
06/08/2024 598.00p 612.00p 596.00p 608.00p 1,927,005
05/08/2024 605.00p 618.00p 588.00p 599.00p 1,115,022
02/08/2024 628.50p 641.00p 620.50p 630.50p 1,171,386
01/08/2024 618.50p 634.50p 616.50p 629.50p 884,430
31/07/2024 622.50p 625.50p 615.50p 620.00p 1,163,851
30/07/2024 621.50p 625.00p 612.50p 612.50p 844,729
29/07/2024 626.50p 626.50p 616.00p 621.00p 892,383
26/07/2024 616.00p 625.50p 602.88p 614.00p 745,528
25/07/2024 647.50p 647.50p 601.50p 614.00p 934,161
24/07/2024 643.00p 649.50p 637.00p 637.00p 611,544
23/07/2024 656.50p 660.79p 637.00p 645.50p 4,429,474
22/07/2024 650.50p 670.78p 650.50p 658.00p 799,945
19/07/2024 647.50p 668.97p 647.50p 655.50p 604,500
18/07/2024 647.50p 668.50p 645.35p 665.00p 1,617,705
17/07/2024 618.50p 646.00p 617.00p 646.00p 1,022,685
16/07/2024 645.00p 646.00p 620.50p 620.50p 1,366,187
15/07/2024 664.00p 670.00p 650.00p 650.00p 481,457
12/07/2024 680.00p 687.50p 664.00p 666.00p 580,845
11/07/2024 660.50p 691.00p 650.00p 679.00p 2,299,048
10/07/2024 613.50p 627.00p 610.05p 619.00p 632,873
09/07/2024 596.00p 615.50p 592.00p 604.00p 1,280,892
08/07/2024 617.00p 617.00p 594.00p 596.50p 640,616
05/07/2024 581.00p 607.50p 581.00p 602.50p 657,029
04/07/2024 597.50p 597.50p 573.50p 587.50p 395,966
03/07/2024 566.00p 592.00p 565.00p 585.00p 640,202
02/07/2024 585.50p 588.00p 555.50p 563.50p 1,296,193
01/07/2024 579.50p 588.00p 577.49p 584.50p 480,450
28/06/2024 579.00p 581.50p 573.00p 578.00p 621,472
27/06/2024 585.00p 591.00p 574.50p 578.00p 599,363
26/06/2024 600.50p 602.00p 579.50p 587.00p 636,558
25/06/2024 606.00p 614.00p 596.50p 596.50p 574,395
24/06/2024 606.50p 610.50p 595.50p 605.50p 1,482,185
21/06/2024 599.00p 616.00p 599.00p 609.00p 2,846,913
20/06/2024 609.50p 615.00p 599.50p 610.00p 552,129
19/06/2024 601.00p 605.00p 592.50p 600.50p 1,238,062
18/06/2024 598.00p 605.00p 596.50p 604.00p 600,364
17/06/2024 593.00p 610.00p 593.00p 594.50p 433,740
14/06/2024 603.00p 607.50p 594.00p 605.50p 887,555
13/06/2024 576.00p 612.50p 576.00p 599.00p 964,011
12/06/2024 583.50p 594.00p 575.00p 590.00p 706,102
11/06/2024 602.50p 602.50p 582.00p 582.00p 694,355
10/06/2024 596.00p 597.50p 587.00p 590.50p 496,514
07/06/2024 620.00p 620.00p 594.00p 596.50p 598,369
06/06/2024 611.00p 620.00p 604.25p 609.00p 1,506,214
05/06/2024 603.00p 623.50p 603.00p 619.50p 783,058
04/06/2024 600.50p 620.50p 600.50p 618.50p 570,064
03/06/2024 619.00p 626.00p 608.80p 611.00p 830,522
31/05/2024 607.00p 630.00p 600.70p 622.00p 2,017,826
30/05/2024 593.00p 611.50p 591.50p 606.00p 984,889
29/05/2024 595.50p 611.50p 588.00p 596.00p 1,714,404
28/05/2024 609.50p 619.00p 584.50p 593.00p 1,384,816
27/05/2024 608.50p 616.50p 604.00p 608.00p 1,098,588
24/05/2024 608.50p 616.50p 604.00p 608.00p 1,098,588
23/05/2024 663.00p 664.65p 616.50p 618.00p 2,007,993
22/05/2024 683.50p 683.50p 656.00p 665.00p 1,949,871
21/05/2024 694.50p 703.00p 656.00p 679.50p 1,339,497
20/05/2024 702.00p 727.00p 702.00p 716.50p 389,834
17/05/2024 718.00p 725.00p 712.50p 720.00p 510,330
16/05/2024 717.50p 727.00p 704.50p 714.00p 607,341
15/05/2024 736.50p 740.50p 720.00p 720.00p 1,424,750
14/05/2024 700.00p 734.00p 700.00p 732.50p 1,965,778
13/05/2024 731.00p 731.00p 711.50p 711.50p 454,506
10/05/2024 717.50p 727.00p 709.50p 713.50p 476,345