PNN.L - Pennon Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019768.20773.40758.80766.20766.201,076,313
Jun 21, 2019762.20771.40759.20761.80761.802,078,551
Jun 20, 2019768.60773.80759.80764.60764.60889,467
Jun 19, 2019776.40776.40761.40763.80763.801,257,953
Jun 18, 2019753.60781.80753.60770.00770.001,466,323
Jun 17, 2019769.20771.60752.20757.00757.001,024,961
Jun 14, 2019755.00761.00751.00759.00759.001,322,030
Jun 13, 2019753.60759.40748.40752.60752.60894,449
Jun 12, 2019743.60752.40742.80748.80748.80862,143
Jun 11, 2019750.60750.60731.40744.80744.801,107,836
Jun 10, 2019763.00763.60747.00747.00747.00623,500
Jun 07, 2019751.40763.60744.80759.80759.802,772,094
Jun 06, 2019730.80750.40730.80746.80746.80811,758
Jun 05, 2019712.20735.20712.20733.20733.201,373,560
Jun 04, 2019732.00739.60719.80726.40726.402,130,522
Jun 03, 2019725.40737.40722.80734.20734.201,594,805
May 31, 2019720.00736.80718.80733.40733.401,511,578
May 30, 2019720.60742.20720.20720.20720.201,846,483
May 29, 2019716.40734.20715.60734.20734.20999,891
May 28, 2019713.80723.60706.40723.60723.602,106,518
May 24, 2019697.20709.40696.80703.80703.80832,337
May 23, 2019707.40718.60694.20698.40698.401,414,023
May 22, 2019709.20717.40708.80716.20716.20959,226
May 21, 2019704.40715.40702.00712.20712.201,624,545
May 20, 2019696.60708.60693.40701.20701.20846,712
May 17, 2019705.00706.80696.60700.60700.60975,099
May 16, 2019720.80729.20700.80703.00703.001,145,018
May 15, 2019728.40737.00724.00726.40726.40894,159
May 14, 2019738.60738.60729.20732.80732.80687,586
May 13, 2019728.60737.20720.80734.00734.00889,242
May 10, 2019718.40724.00713.00723.40723.40837,264
May 09, 2019720.00720.40710.40714.00714.001,139,669
May 08, 2019734.80740.00712.40712.40712.401,573,170
May 07, 2019730.80741.40724.20738.00738.001,280,568
May 03, 2019734.20744.80731.40740.20740.20665,518
May 02, 2019735.40743.20735.20737.60737.60742,767
May 01, 2019747.00757.80735.40740.00740.00637,142
Apr 30, 2019744.20750.40741.00748.60748.60784,642
Apr 29, 2019751.40751.60743.60747.00747.00480,576
Apr 26, 2019752.60754.40742.60753.80753.80815,815
Apr 25, 2019743.60750.00735.60747.20747.201,191,621
Apr 24, 2019729.60744.00727.60743.80743.80655,135
Apr 23, 2019727.80733.40724.80730.40730.401,065,229
Apr 18, 2019729.20735.80722.40730.80730.80652,256
Apr 17, 2019736.60736.60725.20730.80730.80936,428
Apr 16, 2019732.60744.00728.60740.00740.00933,606
Apr 15, 2019731.00736.00727.60732.20732.20712,380
Apr 12, 2019734.80734.80726.00731.80731.80825,868
Apr 11, 2019736.40739.40721.60730.20730.201,052,261
Apr 10, 2019724.00736.60722.40736.60736.601,176,556
Apr 09, 2019712.60720.80705.20720.20720.201,112,149
Apr 08, 2019730.00735.20725.00725.80725.80652,932
Apr 05, 2019728.20733.20721.60732.40732.40991,003
Apr 04, 2019731.40739.80723.20729.60729.601,452,773
Apr 03, 2019739.20740.80728.20731.40731.401,190,822
Apr 02, 2019740.20740.20728.00736.20736.20891,714
Apr 01, 2019746.20747.20723.40731.00731.001,793,283
Mar 29, 2019754.00759.60742.40743.60743.601,137,314
Mar 28, 2019770.40772.80754.60758.20758.20869,477
Mar 27, 2019776.20776.20759.20769.00769.00711,072
Mar 26, 2019770.20776.00765.60771.20771.20865,014
Mar 25, 2019793.80793.80762.80766.80766.80750,807
Mar 22, 2019788.60795.00779.00784.80784.80882,385
Mar 21, 2019790.00792.80784.80788.80788.801,450,826
Mar 20, 2019792.60795.00782.40789.40789.40814,721
Mar 19, 2019790.00794.40784.40789.60789.60658,604
Mar 18, 2019788.80793.40782.00789.80789.80888,474
Mar 15, 2019789.80791.00782.80784.60784.602,405,507
Mar 14, 2019786.80792.40783.80790.20790.20849,386
Mar 13, 2019791.60793.00780.00781.20781.201,055,251
Mar 12, 2019789.60793.00781.20791.40791.40865,648
Mar 11, 2019791.20791.80777.80785.80785.801,187,983
Mar 08, 2019782.60790.00778.00786.20786.20862,282
Mar 07, 2019780.00787.40777.20787.40787.401,091,777
Mar 06, 2019780.00783.00774.00780.00780.00902,463
Mar 05, 2019780.00781.60776.20780.60780.601,437,368
Mar 04, 2019782.40784.60773.80779.60779.601,001,798
Mar 01, 2019780.00784.60774.00779.80779.801,280,052
Feb 28, 2019771.20780.60766.00778.00778.00845,552
Feb 27, 2019782.20782.60771.00771.80771.80661,080
Feb 26, 2019780.00783.40777.00779.20779.20757,698
Feb 25, 2019793.80794.80774.60783.00783.00964,661
Feb 22, 2019791.60791.60780.80789.20789.20569,537
Feb 21, 2019794.00796.40769.80790.20790.20976,477
Feb 20, 2019790.60800.00785.20792.80792.801,572,604
Feb 19, 2019764.40790.40759.80790.40790.401,413,329
Feb 18, 2019754.20769.60748.00766.60766.60682,981
Feb 15, 2019759.20760.00747.60751.80751.801,744,830
Feb 14, 2019756.00764.40752.00754.20754.20877,860
Feb 13, 2019767.40767.40756.80760.00760.00960,480
Feb 12, 2019761.80768.40754.40761.00761.001,007,822
Feb 11, 2019765.20765.60759.20764.20764.20782,497
Feb 08, 2019770.80774.60761.00762.20762.20642,128
Feb 07, 2019771.60774.00766.20769.60769.60698,977
Feb 06, 2019762.80778.80762.80769.40769.40746,477
Feb 05, 2019763.00771.00756.60769.60769.601,010,982
Feb 04, 2019770.60772.40756.20762.00762.00717,841
Feb 01, 2019765.40771.40752.80768.20768.201,493,074
Jan 31, 2019773.20773.60760.00762.80762.802,029,620
Jan 30, 2019753.20764.20745.40758.20758.201,056,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...