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
Feb 18, 2020 1,155.00 1,182.50 1,155.00 1,176.00 808,039
Feb 17, 2020 1,183.50 1,183.50 1,142.02 1,165.00 916,360
Feb 14, 2020 1,137.50 1,174.50 1,137.50 1,173.50 1,084,391
Feb 13, 2020 1,145.00 1,155.00 1,130.50 1,141.50 773,951
Feb 12, 2020 1,166.50 1,166.50 1,137.00 1,145.00 964,482
Feb 11, 2020 1,133.50 1,188.00 1,126.67 1,145.50 1,427,761
Feb 10, 2020 1,122.00 1,122.00 1,102.50 1,116.00 680,882
Feb 7, 2020 1,105.50 1,131.50 1,105.50 1,117.50 637,786
Feb 6, 2020 1,136.50 1,136.50 1,107.50 1,122.50 602,493
Feb 5, 2020 1,107.50 1,117.00 1,095.50 1,114.00 1,275,212
Feb 4, 2020 1,147.50 1,147.50 1,097.50 1,108.00 742,456
Feb 3, 2020 1,098.00 1,126.50 1,098.00 1,123.50 832,896
Jan 31, 2020 1,130.50 1,130.50 1,108.50 1,108.50 2,702,654
Jan 30, 2020 1,103.50 1,122.00 1,103.50 1,114.50 790,428
Jan 29, 2020 1,115.00 1,115.00 1,096.00 1,113.00 815,457
Jan 28, 2020 1,104.00 1,114.00 1,101.33 1,109.50 991,289
Jan 27, 2020 1,112.50 1,113.00 1,097.00 1,100.00 901,153
Jan 24, 2020 1,100.00 1,119.00 1,090.50 1,116.50 1,122,859
Jan 23, 2020 1,078.50 1,095.50 1,078.50 1,091.50 938,767
Jan 22, 2020 1,100.00 1,109.00 1,097.00 1,106.50 655,043
Jan 21, 2020 1,125.00 1,136.43 1,099.50 1,101.50 892,405
Jan 20, 2020 1,099.50 1,117.00 1,099.50 1,110.50 684,965
Jan 17, 2020 1,057.50 1,104.50 1,057.50 1,101.50 1,242,732
Jan 16, 2020 1,088.50 1,092.00 1,068.00 1,075.50 1,732,087
Jan 15, 2020 1,060.00 1,096.00 1,058.00 1,086.50 1,456,691
Jan 14, 2020 1,062.50 1,087.50 1,061.00 1,063.00 1,868,996
Jan 13, 2020 1,085.00 1,110.50 1,063.50 1,078.50 2,514,407
Jan 10, 2020 996.00 1,022.00 996.00 1,007.00 733,148
Jan 9, 2020 1,030.00 1,030.00 1,005.50 1,010.00 666,906
Jan 8, 2020 1,007.50 1,012.00 990.603 1,009.50 637,060
Jan 7, 2020 1,001.00 1,011.00 995.00 1,000.00 862,392
Jan 6, 2020 1,018.50 1,021.00 1,002.50 1,006.50 789,011
Jan 3, 2020 1,017.00 1,023.00 1,013.00 1,017.00 717,798
Jan 2, 2020 1,027.00 1,038.00 1,025.00 1,026.50 669,789
Jan 1, 2020 1,021.50 1,030.84 1,018.00 1,025.00 258,058
Dec 31, 2019 1,021.50 1,030.84 1,018.00 1,025.00 258,058
Dec 30, 2019 1,017.00 1,032.00 1,017.00 1,028.50 519,988
Dec 27, 2019 1,008.00 1,035.50 1,008.00 1,027.00 654,880
Dec 26, 2019 1,011.00 1,024.78 1,008.00 1,015.50 109,751
Dec 25, 2019 1,011.00 1,024.78 1,008.00 1,015.50 109,751
Dec 24, 2019 1,011.00 1,024.78 1,008.00 1,015.50 109,751
Dec 23, 2019 1,029.50 1,031.08 1,016.00 1,017.00 831,478
Dec 20, 2019 1,017.00 1,029.00 1,013.50 1,025.50 1,729,389
Dec 19, 2019 1,021.00 1,034.35 1,016.00 1,022.00 1,733,194
Dec 18, 2019 1,047.00 1,048.50 1,035.50 1,042.00 1,951,205
Dec 17, 2019 1,005.00 1,044.84 1,005.00 1,041.50 2,769,244
Dec 16, 2019 1,000.00 1,031.50 985.948 1,031.50 2,823,587
Dec 13, 2019 1,015.00 1,015.00 950.00 984.40 3,691,106
Dec 12, 2019 929.20 929.20 886.00 901.00 1,799,219
Dec 11, 2019 916.20 927.40 903.40 927.00 1,870,906
Showing 1 to 50 of 260