Pennon Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 729.20 735.80 722.36 730.80 652,256
Apr 18, 2019 729.20 735.80 722.36 730.80 652,256
Apr 17, 2019 736.60 736.60 725.20 730.80 936,428
Apr 16, 2019 732.60 744.00 728.60 740.00 933,606
Apr 15, 2019 731.00 736.40 727.60 732.20 712,380
Apr 12, 2019 734.80 734.80 725.78 731.80 825,868
Apr 11, 2019 736.40 740.09 721.60 730.20 1,052,261
Apr 10, 2019 724.00 736.60 722.40 736.60 1,176,556
Apr 9, 2019 712.60 720.80 705.20 720.20 1,112,149
Apr 8, 2019 730.00 735.20 725.00 725.80 652,932
Apr 5, 2019 728.20 733.20 721.20 732.40 991,003
Apr 4, 2019 731.40 739.80 723.20 729.60 1,452,773
Apr 3, 2019 739.20 740.80 728.20 731.40 1,190,822
Apr 2, 2019 740.20 740.20 728.00 736.20 891,714
Apr 1, 2019 746.20 748.28 723.40 731.00 1,793,283
Mar 29, 2019 754.00 763.54 742.40 743.60 1,137,314
Mar 28, 2019 770.40 772.90 754.60 758.20 869,477
Mar 27, 2019 776.20 777.82 759.20 769.00 711,072
Mar 26, 2019 770.20 776.00 765.30 771.20 865,014
Mar 25, 2019 793.80 793.80 762.80 766.80 750,807
Mar 22, 2019 788.60 795.00 779.00 784.80 882,385
Mar 21, 2019 790.00 792.80 784.80 788.80 1,450,826
Mar 20, 2019 792.60 795.18 782.40 789.40 814,721
Mar 19, 2019 790.00 797.00 784.40 789.60 658,604
Mar 18, 2019 788.80 793.40 782.00 789.80 888,474
Mar 15, 2019 789.80 791.08 782.80 784.60 2,405,507
Mar 14, 2019 786.80 792.40 783.80 790.20 849,386
Mar 13, 2019 791.60 793.00 780.00 781.20 1,055,251
Mar 12, 2019 789.60 793.00 781.20 791.40 865,648
Mar 11, 2019 791.20 792.08 777.80 785.80 1,187,983
Mar 8, 2019 782.60 790.00 778.00 786.20 862,282
Mar 7, 2019 780.00 787.40 777.20 787.40 1,091,777
Mar 6, 2019 780.00 783.00 773.96 780.00 902,463
Mar 5, 2019 780.00 781.60 775.37 780.60 1,437,368
Mar 4, 2019 782.40 784.60 773.80 779.60 1,001,798
Mar 1, 2019 780.00 784.60 774.00 779.80 1,280,052
Feb 28, 2019 771.20 780.60 766.00 778.00 845,552
Feb 27, 2019 782.20 784.60 771.00 771.80 661,080
Feb 26, 2019 780.00 783.40 777.00 779.20 757,698
Feb 25, 2019 793.80 797.00 774.60 783.00 964,661
Feb 22, 2019 791.60 791.60 780.80 789.20 569,537
Feb 21, 2019 794.00 796.40 769.80 790.20 976,477
Feb 20, 2019 790.60 800.00 777.29 792.80 1,572,604
Feb 19, 2019 764.40 790.40 759.80 790.40 1,413,329
Feb 18, 2019 754.20 769.60 748.00 766.60 682,981
Feb 15, 2019 759.20 761.00 747.60 751.80 1,744,830
Feb 14, 2019 756.00 764.48 752.00 754.20 877,860
Feb 13, 2019 767.40 767.40 756.80 760.00 960,480
Feb 12, 2019 761.80 768.40 754.40 761.00 1,007,822
Feb 11, 2019 765.20 765.63 759.20 764.20 782,497
Showing 1 to 50 of 260