Pennon Group (3PN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.972132209981 | 7.715 | 7.995 | 7.45 | 1473 | 7.74557486 | DE |
| 4 | 0.6 | 8.34492350487 | 7.19 | 8.15 | 6.675 | 1622 | 7.35885785 | DE |
| 12 | -0.135 | -1.70347003155 | 7.925 | 8.645 | 6.675 | 1032 | 7.45168523 | DE |
| 26 | -0.7049999 | -8.29899833195 | 8.4949999 | 8.645 | 6.675 | 666 | 7.54384457 | DE |
| 52 | 0.215 | 2.83828382838 | 7.575 | 8.94 | 6.34 | 502 | 7.62876176 | DE |
| 156 | 0.215 | 2.83828382838 | 7.575 | 8.94 | 6.34 | 502 | 7.62876176 | DE |
| 260 | 0.215 | 2.83828382838 | 7.575 | 8.94 | 6.34 | 502 | 7.62876176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 7.885 | 0.29 | 3.75 | 7.715 | 7.915 | 7.715 | 3305 |
| 1721420760 | 7.6 | -0.4 | -4.94 | 7.795 | 7.795 | 7.6 | 3592 |
| 1721334360 | 7.995 | 0.25 | 3.23 | 7.825 | 7.995 | 7.825 | 254 |
| 1721248020 | 7.745 | 0.08 | 0.98 | 7.45 | 7.745 | 7.45 | 201 |
| 1721161560 | 7.67 | -0.23 | -2.91 | 7.715 | 7.715 | 7.67 | 15 |
| 1721075160 | 7.9 | -0.08 | -1.00 | 8.065 | 8.065 | 7.9 | 3370 |
| 1720815960 | 7.98 | -0.17 | -2.09 | 8.06 | 8.06 | 7.975 | 1162 |
| 1720729560 | 8.15 | 0.91 | 12.57 | 7.3 | 8.15 | 7.3 | 1437 |
| 1720643220 | 7.24 | 0.14 | 1.97 | 7.41 | 7.41 | 7.22 | 5900 |
| 1720556760 | 7.1 | -0.04 | -0.49 | 7.1 | 7.1 | 7.1 | 1 |
| 1720470360 | 7.135 | -0.14 | -1.86 | 7.27 | 7.27 | 7.135 | 312 |
| 1720211220 | 7.27 | 0.24 | 3.41 | 7.27 | 7.27 | 7.27 | 1 |
| 1720124820 | 7.03 | 0.24 | 3.46 | 7.035 | 7.035 | 6.95 | 527 |
| 1720038420 | 6.795 | 0.07 | 1.04 | 6.775 | 6.815 | 6.775 | 1966 |
| 1719952020 | 6.725 | -0.28 | -3.93 | 6.865 | 6.97 | 6.675 | 2500 |
| 1719865620 | 7 | 0.08 | 1.16 | 7.005 | 7.005 | 6.875 | 95 |
| 1719606420 | 6.92 | -0.07 | -0.93 | 6.82 | 6.92 | 6.82 | 2183 |
| 1719520020 | 6.985 | -0.08 | -1.13 | 7.005 | 7.005 | 6.875 | 3163 |
| 1719433620 | 7.065 | -0.13 | -1.74 | 7.18 | 7.18 | 7.065 | 2445 |
| 1719347160 | 7.19 | 0.02 | 0.28 | 7.19 | 7.19 | 7.19 | 1 |
| 1719260820 | 7.17 | -0.09 | -1.17 | 7.17 | 7.17 | 7.17 | 9 |
| 1719001620 | 7.255 | 0.05 | 0.76 | 7.255 | 7.255 | 7.255 | 220 |
| 1718915220 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1718828820 | 7.2 | -0.13 | -1.71 | 7.2 | 7.2 | 7.2 | 2432 |
| 1718742420 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
| 1718656020 | 7.325 | 0.03 | 0.41 | 7.325 | 7.325 | 7.325 | 22 |
| 1718396820 | 7.295 | 0.18 | 2.53 | 7.295 | 7.295 | 7.295 | 1 |
| 1718310420 | 7.115 | 0 | 0.00 | 7.115 | 7.115 | 7.115 | 0 |
| 1718224020 | 7.115 | 0 | 0.00 | 7.115 | 7.115 | 7.115 | 0 |
| 1718137620 | 7.115 | -0.09 | -1.18 | 7.11 | 7.115 | 7.055 | 970 |
| 1718051220 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1717792020 | 7.2 | -0.14 | -1.84 | 7.265 | 7.265 | 7.2 | 306 |
| 1717705620 | 7.335 | -0.09 | -1.21 | 7.335 | 7.335 | 7.335 | 500 |
| 1717619220 | 7.425 | 0.08 | 1.02 | 7.425 | 7.425 | 7.425 | 1000 |
| 1717532820 | 7.35 | 0.06 | 0.82 | 7.15 | 7.35 | 7.15 | 26 |
| 1717446420 | 7.29 | 0.08 | 1.04 | 7.32 | 7.32 | 7.29 | 192 |
| 1717187220 | 7.215 | -0.05 | -0.62 | 7.215 | 7.215 | 7.215 | 16 |
| 1717100820 | 7.26 | 0.03 | 0.41 | 7.075 | 7.26 | 7.075 | 307 |
| 1717014420 | 7.23 | 0.18 | 2.55 | 7.2 | 7.23 | 7.2 | 2000 |
| 1716928020 | 7.05 | -0.21 | -2.89 | 7.25 | 7.25 | 7.05 | 235 |
| 1716841620 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1716582420 | 7.26 | -0.15 | -2.02 | 7.28 | 7.305 | 7.14 | 1996 |
| 1716496020 | 7.41 | -0.46 | -5.84 | 7.715 | 7.715 | 7.35 | 1749 |
| 1716409620 | 7.87 | -0.07 | -0.82 | 7.96 | 7.96 | 7.87 | 750 |
| 1716323160 | 7.935 | -0.45 | -5.37 | 8 | 8 | 7.82 | 552 |
| 1716236820 | 8.385 | 0 | 0.00 | 8.385 | 8.385 | 8.385 | 0 |
| 1715977620 | 8.385 | 0 | 0.00 | 8.385 | 8.385 | 8.385 | 0 |
| 1715891220 | 8.385 | -0.18 | -2.04 | 8.3699999 | 8.385 | 8.3699999 | 501 |
| 1715804820 | 8.56 | -0.09 | -0.98 | 8.64 | 8.64 | 8.56 | 19 |
| 1715718420 | 8.645 | 0.28 | 3.35 | 8.46 | 8.645 | 8.46 | 1266 |
| 1715632020 | 8.365 | 0 | 0.00 | 8.365 | 8.365 | 8.365 | 0 |
| 1715372820 | 8.365 | 0.15 | 1.76 | 8.24 | 8.365 | 8.24 | 1950 |
| 1715286420 | 8.22 | -0.14 | -1.62 | 8.22 | 8.22 | 8.22 | 2 |
| 1715200020 | 8.355 | -0.04 | -0.48 | 8.44 | 8.44 | 8.355 | 610 |
| 1715113620 | 8.395 | 0.22 | 2.63 | 8.39 | 8.395 | 8.39 | 102 |
| 1715027220 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1714768020 | 8.18 | 0.13 | 1.55 | 8.18 | 8.18 | 8.18 | 200 |
| 1714681560 | 8.055 | 0.13 | 1.64 | 8.055 | 8.055 | 8.055 | 7 |
| 1714508820 | 7.925 | -0.07 | -0.81 | 7.925 | 7.925 | 7.925 | 190 |
| 1714422420 | 7.99 | 0.29 | 3.70 | 7.845 | 7.99 | 7.845 | 165 |
| 1714163220 | 7.705 | -0.02 | -0.19 | 7.705 | 7.705 | 7.705 | 105 |
| 1714076820 | 7.72 | -0.01 | -0.06 | 7.725 | 7.725 | 7.72 | 501 |
| 1713990360 | 7.725 | 0 | 0.00 | 7.725 | 7.725 | 7.725 | 0 |
| 1713903960 | 7.725 | -0.11 | -1.40 | 7.84 | 7.84 | 7.725 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
