livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pennon Group - (PNN) share price history


Pennon Group share pricePNN share price tradesPNN Fundamentals watchlistADD to watchlist
Pennon Group - (PNN) share price history
Date Open High Low Close Volume
04/08/2020 1,073.00 1,077.50 1,061.00 1,063.50 528,380
03/08/2020 1,064.00 1,071.50 1,053.50 1,071.50 625,832
31/07/2020 1,058.50 1,076.30 1,055.79 1,065.50 904,481
30/07/2020 1,086.00 1,086.00 1,045.00 1,052.50 857,890
29/07/2020 1,091.00 1,094.00 1,076.00 1,085.50 689,709
28/07/2020 1,066.50 1,087.50 1,061.50 1,087.50 562,406
27/07/2020 1,073.00 1,087.00 1,060.00 1,068.50 751,525
24/07/2020 1,058.00 1,079.00 1,053.00 1,068.50 944,651
23/07/2020 1,070.50 1,070.50 1,048.50 1,054.00 1,007,937
22/07/2020 1,085.50 1,101.00 1,077.50 1,095.00 880,909
21/07/2020 1,094.00 1,113.00 1,083.50 1,083.50 821,546
20/07/2020 1,080.50 1,099.00 1,049.33 1,093.00 1,000,166
17/07/2020 1,089.50 1,092.50 1,075.50 1,088.50 737,426
16/07/2020 1,093.00 1,093.00 1,072.50 1,081.00 621,091
15/07/2020 1,076.00 1,092.14 1,076.00 1,085.00 659,147
14/07/2020 1,088.00 1,089.00 1,079.00 1,080.50 1,021,993
13/07/2020 1,084.50 1,090.53 1,080.32 1,087.50 1,134,065
10/07/2020 1,057.00 1,088.00 1,051.00 1,081.00 1,653,700
09/07/2020 1,076.00 1,079.00 1,062.50 1,064.50 1,147,624
08/07/2020 1,070.00 1,092.00 1,063.50 1,076.50 1,018,979
07/07/2020 1,095.00 1,098.00 1,061.95 1,067.50 982,045
06/07/2020 1,108.00 1,120.00 1,104.50 1,105.50 786,364
03/07/2020 1,131.50 1,137.19 1,102.00 1,102.00 595,666
02/07/2020 1,136.00 1,136.00 1,111.00 1,126.00 745,466
01/07/2020 1,118.00 1,129.00 1,097.00 1,123.50 669,645
30/06/2020 1,140.50 1,144.00 1,117.50 1,119.00 1,459,274
29/06/2020 1,116.00 1,136.50 1,115.50 1,131.50 842,702
26/06/2020 1,139.00 1,141.50 1,116.00 1,122.00 720,048
25/06/2020 1,126.50 1,151.00 1,113.00 1,126.00 1,252,701
24/06/2020 1,139.00 1,139.00 1,124.50 1,130.00 711,543

Pennon Group - (PNN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z