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, 2022 8.695 8.700 8.695 8.700 4,405 +0.45(+5.45%)
Sep 29, 2022 8.313 8.500 8.250 8.250 10,121 -0.77(-8.54%)
Sep 27, 2022 9.020 0 +0.02(+0.22%)
Sep 26, 2022 9.000 9.000 9.000 9.000 101 -0.96(-9.64%)
Sep 22, 2022 9.960 0 -0.29(-2.83%)
Sep 19, 2022 10.25 0 -1.29(-11.18%)
Sep 14, 2022 11.54 2,638 +0.19(+1.67%)
Sep 13, 2022 11.39 11.39 11.35 11.35 334 +0.67(+6.27%)
Sep 08, 2022 10.68 0 -0.45(-4.04%)
Sep 07, 2022 11.13 11.13 11.13 11.13 183 +0.13(+1.18%)
Aug 30, 2022 11.00 10 -0.31(-2.74%)
Aug 29, 2022 11.24 11.48 11.24 11.31 864 -0.01(-0.09%)
Aug 25, 2022 11.32 0 +0.32(+2.91%)
Aug 24, 2022 11.38 11.76 11.00 11.00 5,408 -0.52(-4.51%)
Aug 23, 2022 11.99 11.99 11.52 11.52 838 -0.38(-3.19%)
Aug 22, 2022 11.71 11.90 11.71 11.90 230 -0.13(-1.08%)
Aug 11, 2022 12.03 0 -0.39(-3.18%)
Aug 03, 2022 12.43 139 -0.14(-1.15%)
Aug 02, 2022 12.57 12.57 12.57 12.57 108 +0.27(+2.15%)
Aug 01, 2022 12.30 12.30 12.30 12.30 370 +0.56(+4.81%)
Jul 27, 2022 11.74 0 +0.15(+1.29%)
Jul 21, 2022 11.59 0 -0.37(-3.09%)
Jul 20, 2022 11.94 11.96 11.94 11.96 1,210 +0.10(+0.84%)
Jul 11, 2022 11.86 400 +0.20(+1.67%)
Jul 08, 2022 11.66 11.66 11.66 11.66 153 +0.31(+2.78%)
Jul 07, 2022 11.51 11.51 11.35 11.35 7,134 -0.35(-2.99%)
Jul 06, 2022 11.70 11.70 11.70 11.70 587 -0.15(-1.27%)
Jul 05, 2022 11.43 11.85 11.43 11.85 346 +0.32(+2.78%)
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.