1,145.00p+0.00 (+0.00%)21 Oct 2021, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pennon Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 20211159.00p1159.00p1133.42p1145.00p1,675,899
Oct 19, 20211142.00p1146.00p1128.00p1135.00p1,082,177
Oct 18, 20211129.00p1145.00p1126.00p1140.00p1,130,072
Oct 15, 20211163.00p1163.00p1128.00p1129.00p2,198,705
Oct 14, 20211156.00p1158.00p1148.00p1152.00p902,444
Oct 13, 20211156.00p1158.00p1140.00p1157.00p899,567
Oct 12, 20211131.00p1150.00p1125.76p1140.00p1,141,506
Oct 11, 20211158.00p1158.00p1131.00p1136.00p1,160,679
Oct 8, 20211161.00p1164.24p1130.00p1130.00p1,014,286
Oct 7, 20211150.00p1155.00p1133.00p1138.00p926,029
Oct 6, 20211146.00p1147.00p1120.00p1138.00p889,249
Oct 5, 20211138.00p1155.00p1135.30p1148.00p1,363,668
Oct 4, 20211122.00p1144.00p1122.00p1132.00p963,472
Oct 1, 20211128.00p1155.00p1123.00p1130.00p1,006,944
Sep 30, 20211161.00p1165.00p1133.00p1133.00p952,041
Sep 29, 20211153.00p1163.00p1136.00p1144.00p621,695
Sep 28, 20211143.00p1160.00p1119.00p1147.00p1,273,416
Sep 27, 20211188.00p1194.00p1171.00p1179.00p585,803
Sep 24, 20211207.00p1207.00p1185.00p1185.00p600,226
Sep 23, 20211222.00p1228.00p1203.00p1205.00p603,352
Sep 22, 20211224.00p1231.00p1216.00p1219.00p664,560
Sep 21, 20211221.00p1230.00p1215.00p1225.00p765,408
Sep 20, 20211211.00p1223.00p1205.00p1215.00p771,641
Sep 17, 20211251.00p1260.00p1220.00p1220.00p4,182,952
Sep 16, 20211242.00p1253.00p1242.00p1245.00p812,346
Sep 15, 20211250.00p1250.00p1238.00p1238.00p961,932
Sep 14, 20211244.00p1251.00p1238.00p1247.00p901,505
Sep 13, 20211248.00p1253.00p1240.00p1243.00p641,557
Sep 10, 20211241.00p1247.00p1234.00p1236.00p921,229
Sep 9, 20211254.00p1254.00p1239.00p1239.00p761,017
Sep 8, 20211254.00p1262.00p1241.00p1254.00p895,281
Sep 7, 20211262.00p1272.00p1247.00p1247.00p697,757
Sep 6, 20211260.00p1265.00p1255.00p1262.00p593,832
Sep 3, 20211257.00p1262.00p1253.00p1260.00p1,034,675
Sep 2, 20211269.00p1269.00p1244.00p1253.00p799,207
Sep 1, 20211257.00p1268.00p1252.00p1261.00p689,911
Aug 31, 20211247.00p1261.05p1244.00p1248.00p1,033,996
Aug 27, 20211266.00p1266.00p1242.00p1244.00p569,315
Aug 26, 20211260.00p1264.00p1244.00p1251.00p680,282
Aug 25, 20211268.00p1273.00p1255.00p1255.00p797,388
Aug 24, 20211267.00p1276.00p1252.11p1265.00p1,308,959
Aug 23, 20211309.00p1309.00p1250.00p1268.00p972,520
Aug 20, 20211299.00p1312.00p1294.00p1312.00p1,650,868
Aug 19, 20211290.00p1305.00p1290.00p1300.00p950,278
Aug 18, 20211325.00p1331.00p1297.00p1297.00p761,175
Aug 17, 20211311.00p1335.00p1307.00p1321.00p844,963
Aug 16, 20211302.00p1317.00p1302.00p1309.00p651,277
Aug 13, 20211300.00p1315.00p1297.00p1309.00p592,817
Aug 12, 20211295.00p1306.00p1293.00p1300.00p1,634,458
Aug 11, 20211290.00p1298.00p1282.00p1295.00p856,492
Showing 1 to 50 of 253