PNN.L - Pennon Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019721.00734.00719.92727.00727.00820,948
Aug 22, 2019721.20727.22716.60720.20720.20639,783
Aug 21, 2019721.20727.34714.20725.20725.20542,484
Aug 20, 2019726.20733.40717.60717.60717.60684,533
Aug 19, 2019725.20732.00716.20732.00732.00926,544
Aug 16, 2019714.40728.20713.60718.00718.001,219,378
Aug 15, 2019710.40717.00705.60714.40714.40671,241
Aug 14, 2019700.80707.40700.38707.40707.40701,359
Aug 13, 2019700.20709.20695.20705.00705.001,218,481
Aug 12, 2019711.60711.60696.20697.80697.80936,856
Aug 09, 2019711.60711.60701.80705.80705.80583,120
Aug 08, 2019710.20712.20698.80707.60707.60615,299
Aug 07, 2019706.60708.40699.39704.60704.60590,055
Aug 06, 2019715.20717.20701.20702.20702.201,245,981
Aug 05, 2019729.40745.62710.20710.20710.201,443,386
Aug 02, 2019720.80733.20719.60728.20728.20910,040
Aug 01, 2019719.20726.80712.40724.40724.40846,802
Jul 31, 2019730.00730.60712.80717.20717.201,149,248
Jul 30, 2019729.00734.80723.80724.00724.001,010,090
Jul 29, 2019719.80737.40719.80732.60732.60979,880
Jul 26, 2019725.00728.40718.40724.40724.40681,127
Jul 25, 2019735.60735.60715.40719.40719.401,357,922
Jul 25, 201928.22 Dividend
Jul 24, 2019763.40763.40750.80750.80722.581,136,142
Jul 23, 2019752.60764.60752.60754.80726.431,502,838
Jul 22, 2019752.60755.20742.60755.20726.811,319,688
Jul 19, 2019737.20750.80734.80749.60721.431,889,752
Jul 18, 2019722.60746.60722.60737.20709.491,963,049
Jul 17, 2019730.40737.20730.40736.20708.531,108,578
Jul 16, 2019738.60739.40727.20734.20706.602,649,281
Jul 15, 2019745.00746.80733.00735.60707.95647,816
Jul 12, 2019746.40749.00733.60744.40716.42906,682
Jul 11, 2019767.40771.40747.60749.60721.431,107,089
Jul 10, 2019757.80764.60755.40762.20733.55853,706
Jul 09, 2019759.80768.80759.80765.20736.441,017,298
Jul 08, 2019756.60768.40754.20763.60734.90806,006
Jul 05, 2019770.60776.20753.80762.00733.36538,836
Jul 04, 2019780.00780.40767.20770.60741.64580,078
Jul 03, 2019767.60784.00763.60775.80746.641,230,448
Jul 02, 2019738.60763.80738.60761.00732.401,001,984
Jul 01, 2019745.80746.20728.60741.20713.341,674,520
Jun 28, 2019742.80744.40735.60742.80714.88964,330
Jun 27, 2019744.20745.00735.60742.80714.88906,043
Jun 26, 2019762.60764.20747.20749.60721.43977,747
Jun 25, 2019764.40773.40762.00768.60739.713,373,046
Jun 24, 2019768.20773.40758.80766.20737.401,096,060
Jun 21, 2019762.20771.40759.20761.80733.172,078,551
Jun 20, 2019768.60773.80759.80764.60735.86889,467
Jun 19, 2019776.40776.40761.40763.80735.091,257,953
Jun 18, 2019753.60781.80753.60770.00741.061,466,323
Jun 17, 2019769.20771.60752.20757.00728.551,024,961
Jun 14, 2019755.00761.00751.00759.00730.471,322,030
Jun 13, 2019753.60759.40748.40752.60724.31894,449
Jun 12, 2019743.60752.40742.80748.80720.66862,143
Jun 11, 2019750.60750.60731.40744.80716.811,107,836
Jun 10, 2019763.00763.60747.00747.00718.92623,500
Jun 07, 2019751.40763.60744.80759.80731.242,772,094
Jun 06, 2019730.80750.40730.80746.80718.73811,758
Jun 05, 2019712.20735.20712.20733.20705.641,373,560
Jun 04, 2019732.00739.60719.80726.40699.102,130,522
Jun 03, 2019725.40737.40722.80734.20706.601,594,805
May 31, 2019720.00736.80718.80733.40705.831,511,578
May 30, 2019720.60742.20720.20720.20693.131,846,483
May 29, 2019716.40734.20715.60734.20706.60999,891
May 28, 2019713.80723.60706.40723.60696.402,106,518
May 24, 2019697.20709.40696.80703.80677.35832,337
May 23, 2019707.40718.60694.20698.40672.151,414,023
May 22, 2019709.20717.40708.80716.20689.28959,226
May 21, 2019704.40715.40702.00712.20685.431,624,545
May 20, 2019696.60708.60693.40701.20674.84846,712
May 17, 2019705.00706.80696.60700.60674.27975,099
May 16, 2019720.80729.20700.80703.00676.581,145,018
May 15, 2019728.40737.00724.00726.40699.10894,159
May 14, 2019738.60738.60729.20732.80705.26687,586
May 13, 2019728.60737.20720.80734.00706.41889,242
May 10, 2019718.40724.00713.00723.40696.21837,264
May 09, 2019720.00720.40710.40714.00687.161,139,669
May 08, 2019734.80740.00712.40712.40685.621,573,170
May 07, 2019730.80741.40724.20738.00710.261,280,568
May 03, 2019734.20744.80731.40740.20712.38665,518
May 02, 2019735.40743.20735.20737.60709.88742,767
May 01, 2019747.00757.80735.40740.00712.19637,142
Apr 30, 2019744.20750.40741.00748.60720.46784,642
Apr 29, 2019751.40751.60743.60747.00718.92480,576
Apr 26, 2019752.60754.40742.60753.80725.47815,815
Apr 25, 2019743.60750.00735.60747.20719.121,191,621
Apr 24, 2019729.60744.00727.60743.80715.84655,135
Apr 23, 2019727.80733.40724.80730.40702.951,065,229
Apr 18, 2019729.20735.80722.40730.80703.33652,256
Apr 17, 2019736.60736.60725.20730.80703.33936,428
Apr 16, 2019732.60744.00728.60740.00712.19933,606
Apr 15, 2019731.00736.00727.60732.20704.68712,380
Apr 12, 2019734.80734.80726.00731.80704.29825,868
Apr 11, 2019736.40739.40721.60730.20702.751,052,261
Apr 10, 2019724.00736.60722.40736.60708.911,176,556
Apr 09, 2019712.60720.80705.20720.20693.131,112,149
Apr 08, 2019730.00735.20725.00725.80698.52652,932
Apr 05, 2019728.20733.20721.60732.40704.87991,003
Apr 04, 2019731.40739.80723.20729.60702.181,452,773
Apr 03, 2019739.20740.80728.20731.40703.911,190,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...