Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pennon Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 917.80 934.80 916.20 932.20 1,640,623
Dec 5, 2019 923.00 928.00 902.80 916.00 1,527,782
Dec 4, 2019 920.80 932.40 917.60 930.60 1,150,705
Dec 3, 2019 914.80 919.40 905.40 915.80 5,026,053
Dec 2, 2019 902.40 915.80 900.60 911.20 1,124,588
Nov 29, 2019 934.80 936.19 909.00 912.00 1,356,062
Nov 28, 2019 922.60 943.40 922.40 929.00 1,256,058
Nov 27, 2019 931.40 941.60 924.80 937.60 1,361,516
Nov 26, 2019 948.40 959.00 931.60 942.20 2,525,653
Nov 25, 2019 918.20 930.00 910.00 926.80 978,369
Nov 22, 2019 905.20 915.60 897.80 914.00 1,591,349
Nov 21, 2019 919.60 923.68 903.80 905.40 938,612
Nov 20, 2019 924.00 927.40 912.80 922.00 1,065,255
Nov 19, 2019 934.00 938.60 918.60 920.80 1,294,343
Nov 18, 2019 914.20 937.60 909.40 935.00 1,330,944
Nov 15, 2019 918.40 921.20 902.64 915.00 966,320
Nov 14, 2019 920.20 927.80 915.60 918.40 982,514
Nov 13, 2019 911.80 926.80 911.80 925.60 1,819,224
Nov 12, 2019 900.80 925.40 892.60 918.00 1,536,936
Nov 11, 2019 874.00 897.40 870.59 891.80 1,080,463
Nov 8, 2019 869.80 881.60 865.70 873.40 846,423
Nov 7, 2019 890.60 890.60 873.94 876.20 544,829
Nov 6, 2019 876.20 888.80 874.20 888.80 664,255
Nov 5, 2019 893.20 898.60 880.20 885.20 977,194
Nov 4, 2019 893.80 895.80 886.47 892.20 685,075
Nov 1, 2019 905.20 906.67 889.20 892.80 826,877
Oct 31, 2019 886.60 903.00 886.60 898.20 1,452,161
Oct 30, 2019 881.00 892.20 878.55 890.60 1,195,349
Oct 29, 2019 900.00 901.20 869.80 885.00 1,181,429
Oct 28, 2019 882.80 900.80 882.80 896.00 990,548
Oct 25, 2019 907.00 910.60 892.20 900.40 1,219,397
Oct 24, 2019 908.00 919.00 908.00 910.60 1,268,255
Oct 23, 2019 910.00 926.40 903.40 910.00 4,455,326
Oct 22, 2019 925.00 927.60 913.20 923.40 6,219,501
Oct 21, 2019 906.00 927.00 897.40 924.00 2,705,919
Oct 18, 2019 889.60 906.00 887.54 902.80 4,003,857
Oct 17, 2019 895.00 907.20 887.60 898.00 2,093,471
Oct 16, 2019 878.00 901.40 855.20 897.40 2,468,361
Oct 15, 2019 844.60 876.60 842.33 873.60 6,471,228
Oct 14, 2019 861.40 861.40 840.00 840.40 937,420
Oct 11, 2019 818.60 868.60 815.60 864.20 2,073,823
Oct 10, 2019 818.00 821.40 803.00 821.40 1,235,641
Oct 9, 2019 809.80 812.40 800.20 800.20 662,543
Oct 8, 2019 809.80 816.00 802.80 805.40 1,393,811
Oct 7, 2019 817.00 826.60 807.80 811.40 1,255,506
Oct 4, 2019 813.00 815.00 800.80 814.60 886,897
Oct 3, 2019 808.60 816.20 802.40 804.40 890,127
Oct 2, 2019 829.40 833.20 806.80 814.80 1,087,802
Oct 1, 2019 828.40 833.60 822.80 832.60 1,274,979
Sep 30, 2019 814.20 839.98 808.20 827.00 2,939,221
Showing 1 to 50 of 259