Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennon Group Plc (OP: PEGRF )

7.680 +0.050 (+0.66%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.09 13.09 13.09 54 +0.00(+0.00%)
Sep 29, 2020 13.09 13.09 13.09 13.09 108 -0.04(-0.30%)
Sep 28, 2020 13.13 13.13 13.13 22 +0.00(+0.00%)
Sep 25, 2020 13.18 13.18 13.13 13.13 300 +0.17(+1.31%)
Sep 24, 2020 13.55 13.55 12.96 12.96 283 +0.19(+1.49%)
Sep 23, 2020 12.77 12.77 12.77 87 +0.00(+0.00%)
Sep 22, 2020 12.77 12.77 12.77 12.77 272 -0.93(-6.79%)
Sep 21, 2020 13.70 13.70 13.70 75 +0.00(+0.00%)
Sep 18, 2020 13.70 13.70 13.70 13.70 4,500 +0.54(+4.10%)
Sep 15, 2020 13.16 13.16 13.16 0 -0.06(-0.45%)
Sep 14, 2020 13.22 13.22 13.22 13.22 2,000 +0.32(+2.48%)
Sep 11, 2020 12.90 12.90 12.90 12.90 300 -0.24(-1.83%)
Sep 09, 2020 13.14 13.14 13.14 0 +0.00(+0.00%)
Aug 31, 2020 13.14 13.14 13.14 0 +0.00(+0.00%)
Aug 27, 2020 13.14 13.14 13.14 0 -0.37(-2.74%)
Aug 25, 2020 13.51 13.51 13.51 0 -0.15(-1.10%)
Aug 24, 2020 13.66 13.66 13.66 13.66 161 +0.40(+3.02%)
Aug 20, 2020 13.26 13.26 13.26 0 +0.00(+0.00%)
Aug 19, 2020 13.26 13.26 13.26 61 +0.00(+0.00%)
Aug 18, 2020 13.69 13.69 13.26 13.26 20,171 -0.84(-5.96%)
Aug 17, 2020 14.10 14.10 14.10 14.10 181 +0.29(+2.10%)
Aug 13, 2020 13.81 13.81 13.81 0 -0.33(-2.33%)
Aug 06, 2020 14.14 14.14 14.14 0 +0.68(+5.05%)
Aug 05, 2020 13.46 13.46 13.46 41 +0.00(+0.00%)
Aug 04, 2020 13.46 13.46 13.46 16 +0.00(+0.00%)
Jul 31, 2020 13.46 13.46 13.46 0 +0.00(+0.00%)
Jul 30, 2020 13.79 13.79 13.46 13.46 748 -0.03(-0.22%)
Jul 29, 2020 13.49 13.49 13.49 11 +0.00(+0.00%)
Jul 27, 2020 13.49 13.49 13.49 0 -0.17(-1.24%)
Jul 23, 2020 13.66 13.66 13.66 0 +0.31(+2.32%)
Jul 15, 2020 13.35 13.35 13.35 0 -0.04(-0.30%)
Jul 10, 2020 13.39 13.39 13.39 0 -0.52(-3.74%)
Jul 07, 2020 13.91 13.91 13.91 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.