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
Aug 21, 2019 721.20 727.34 714.20 725.20 542,484
Aug 20, 2019 726.20 733.40 717.60 717.60 684,533
Aug 19, 2019 725.20 732.00 716.20 732.00 926,544
Aug 16, 2019 714.40 728.20 713.60 718.00 1,219,378
Aug 15, 2019 710.40 717.00 705.60 714.40 671,241
Aug 14, 2019 700.80 709.20 695.20 707.40 701,359
Aug 13, 2019 700.20 709.20 695.20 697.80 289,652
Aug 12, 2019 711.60 0.00 0.00 697.80 936,856
Aug 9, 2019 711.60 711.60 701.80 705.80 583,120
Aug 8, 2019 710.20 712.20 698.80 707.60 615,299
Aug 7, 2019 706.60 708.40 699.39 704.60 590,055
Aug 6, 2019 715.20 717.20 701.20 702.20 1,245,981
Aug 5, 2019 720.80 0.00 710.20 710.20 1,443,386
Aug 2, 2019 720.80 733.20 719.60 728.20 910,040
Aug 1, 2019 719.20 726.80 712.40 724.40 846,802
Jul 31, 2019 730.00 730.60 712.80 717.20 1,149,248
Jul 30, 2019 729.00 734.80 723.80 724.00 1,010,090
Jul 29, 2019 719.80 737.40 719.80 732.60 979,880
Jul 26, 2019 725.00 729.69 718.40 724.40 681,127
Jul 25, 2019 735.60 735.60 715.14 719.40 1,357,922
Jul 24, 2019 763.40 767.09 750.80 750.80 1,136,142
Jul 23, 2019 752.60 764.60 752.60 754.80 1,502,838
Jul 22, 2019 752.60 758.71 742.60 755.20 1,319,688
Jul 19, 2019 737.20 750.80 734.80 749.60 1,889,752
Jul 18, 2019 722.60 746.60 722.60 737.20 1,963,049
Jul 17, 2019 730.40 737.20 730.40 736.20 1,108,578
Jul 16, 2019 738.60 739.40 727.20 734.20 2,649,281
Jul 15, 2019 745.00 749.56 733.00 735.60 647,816
Jul 12, 2019 0.00 0.00 733.60 744.40 906,682
Jul 11, 2019 767.40 771.40 747.60 749.60 1,107,089
Jul 10, 2019 757.80 767.62 755.40 762.20 853,706
Jul 9, 2019 759.80 768.80 759.46 765.20 1,017,298
Jul 8, 2019 756.60 768.40 754.20 763.60 806,006
Jul 5, 2019 770.60 776.20 753.74 762.00 538,836
Jul 4, 2019 780.00 785.88 767.20 770.60 580,078
Jul 3, 2019 767.60 784.00 763.60 775.80 1,230,448
Jul 2, 2019 738.60 763.80 736.00 761.00 1,001,984
Jul 1, 2019 745.80 749.80 728.60 741.20 1,674,520
Jun 28, 2019 742.80 744.40 735.60 742.80 964,330
Jun 27, 2019 744.20 745.00 735.60 742.80 906,043
Jun 26, 2019 762.60 764.76 747.20 749.60 977,747
Jun 25, 2019 764.40 773.40 761.89 768.60 3,373,046
Jun 24, 2019 768.20 773.40 758.80 766.20 1,096,060
Jun 21, 2019 762.20 772.22 759.20 761.80 2,078,551
Jun 20, 2019 768.60 773.80 759.80 764.60 889,467
Jun 19, 2019 776.40 776.40 761.40 763.80 1,257,953
Jun 18, 2019 753.60 781.80 753.60 770.00 1,466,323
Jun 17, 2019 769.20 771.60 752.20 757.00 1,024,961
Jun 14, 2019 755.00 761.00 751.00 759.00 1,322,030
Jun 13, 2019 753.60 759.40 748.40 752.60 894,449
Showing 1 to 50 of 261