The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


Currently, only order book trades are included in the summary statistics table, for technical reasons related to a third party data vendor. We are working with the vendor to address this as soon as possible.

A consolidated table showing the last five on and off-book trades is available. All data is delayed by at least 15 minutes. A file of intra-day off order book trades, data delayed by at least 15 minutes, is also available. The file will be refreshed every 30 minutes. Please find further information on the data contained in the file. The use of this file is according to our standard terms & conditions. For further information please contact


Further information on intra-day off-book trade file

The file contains intra-day off-book trades for the current day. The data is delayed by at least 15 minutes and contains the following information:

Instrument information (found in the Company and Trading information section)

A.ISSUERNAME: Name of issuer
B.TINAME: Type of Instrument
C.TIDM: Ticker
E.CURRENCYCODE: Currency of denomination

Trade information (found in the Last 5 Trades table/ Prices and Trades tab)

H.PUBLICATIONDATETIME: Time of trade (today)
L.STATUS: Blank = New trade; C = Cancelled Trade

This file is refreshed every 30 minutes. The use of the file is subject to our standard terms & conditions.

For further information please contact us on

Price (GBX) 800.50 Var % (+/-) -0.19% (Down -1.50)
High 804.50 Low 795.00
Volume (order book) 815,578 Last close 800.50 on 18-Aug-2017
Volume (off-book) 219,228
Bid 802.00 Offer 802.50
Trading status Market Close Special conditions XD
As at 19-Aug-2017 10:09:07 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Newsfeed - Alliance News

Last 5 trades
Time/Date Price Volume Trade value Type
16:35:15  18-Aug-17 800.50 293,584 2,350,139.92 UT
16:29:55  18-Aug-17 802.00 400 3,208.00 AT
16:29:55  18-Aug-17 802.00 483 3,873.66 AT
16:29:55  18-Aug-17 802.00 520 4,170.40 AT
16:29:55  18-Aug-17 802.00 375 3,007.50 AT

Content provided by Morningstar
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Adjusted ( p )
Dividend per Share ( p )
Key Fundamentals 31-Mar-13 31-Mar-14 31-Mar-15 31-Mar-16 31-Mar-17
Revenue (£ m)   1201.10 1321.20 1357.20 1352.30 1353.10
Pre-Tax (£ m)   13.60 158.70 197.00 206.30 210.50
EPS  40.30p 42.60p 39.80p 39.50p 47.00p
PE  15.46 17.43 20.75 20.53 18.77
PEG  -1.04 3.05 -3.16 -27.37 0.99
EPS Growth  -14.80% 5.71% -6.57% -0.75% 18.99%
Dividend Cover  1.52 1.50 1.31 1.27 1.40
Dividend Yield  4.26% 3.83% 3.67% 3.84% 3.81%

Company Information
Updated Monthly
Company address Peninsula House, Rydon Lane, Exeter, EX2 7HR, United Kingdom
Company website http://www.pennon-group...
Market cap(in millions)* £ 3,333.62
Listing/Admission to trading 12 Dec 1989
Trading service SETS
Market Main Market
Listing category Premium Equity Commercial Companies
*The market capitalisation of companies reflects the London listed element only. These figures are approximate and are updated monthly.

Trading Information
FTSE index FTSE All-Share,FTSE 350 High Yield,FTSE 250,FTSE All-Share (ex IT),FTSE 350 (ex IT),FTSE MID 250 (ex IT),FTSE 350
FTSE sector Gas, Water & Multiutilities
FTSE sub-sector Water
Country of share register GB
Segment STMM
MiFID Status Regulated Market
Exchange market size 2,000
ISIN number GB00B18V8630

PENNON GROUP share price (PNN)