Pennon Group PLC (PK) (PEGRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.83687943262 | 11.28 | 11.76 | 11.14 | 35857 | 11.48032926 | DR |
| 4 | 0.99 | 9.33081998115 | 10.61 | 11.76 | 9.84 | 111675 | 10.91825269 | DR |
| 12 | -2.77 | -19.276270007 | 14.37 | 15.14 | 9.84 | 129604 | 12.12870097 | DR |
| 26 | -4.39 | -27.454659162 | 15.99 | 16.16 | 9.84 | 86979 | 12.94225018 | DR |
| 52 | -4.95 | -29.9093655589 | 16.55 | 18.45 | 9.84 | 71883 | 14.2303922 | DR |
| 156 | -16.25 | -58.3482944345 | 27.85 | 30.17 | 9.84 | 56731 | 16.30136277 | DR |
| 260 | -16 | -57.9710144928 | 27.6 | 36.35 | 9.84 | 45828 | 17.09210446 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 11.6 | 0.06 | 0.52 | 11.14 | 11.76 | 11.14 | 357442 |
| 1743110880 | 11.54 | 0.04 | 0.35 | 11.61 | 11.62 | 11.49 | 114135 |
| 1743024540 | 11.5 | 0.06 | 0.52 | 11.44 | 11.505 | 11.42 | 8619 |
| 1742938140 | 11.44 | 0.13 | 1.15 | 11.265 | 11.5 | 11.265 | 24451 |
| 1742851200 | 11.31 | 0.05 | 0.44 | 11.35 | 11.39 | 11.23 | 21475 |
| 1742592540 | 11.26 | -0.2 | -1.75 | 11.28 | 11.54 | 11.26 | 10603 |
| 1742505960 | 11.46 | 0.23 | 2.05 | 11.4 | 11.47 | 11.39 | 5515 |
| 1742419200 | 11.23 | 0.06 | 0.54 | 11.169 | 11.26 | 11.15 | 396921 |
| 1742333400 | 11.17 | 0.18 | 1.64 | 11.16 | 11.21 | 11.13 | 811201 |
| 1742246400 | 10.99 | 0.28 | 2.61 | 10.84 | 11.025 | 10.79 | 6791 |
| 1741987680 | 10.71 | 0.14 | 1.32 | 9.9101 | 10.71 | 9.9101 | 49182 |
| 1741901340 | 10.57 | -0.09 | -0.84 | 10.5 | 10.57 | 10.44 | 18189 |
| 1741814940 | 10.66 | 0.18 | 1.72 | 10.54 | 10.67 | 10.46 | 15230 |
| 1741728480 | 10.48 | 0.52 | 5.22 | 10.31 | 10.49 | 10.24 | 29686 |
| 1741641600 | 9.96 | -0.27 | -2.64 | 10.31 | 10.39 | 9.96 | 103603 |
| 1741386000 | 10.23 | 0.26 | 2.61 | 10.04 | 10.28 | 9.97 | 11869 |
| 1741300140 | 9.97 | -0.19 | -1.87 | 9.97 | 10 | 9.84 | 11838 |
| 1741213440 | 10.16 | -0.36 | -3.42 | 10.39 | 10.39 | 10.0201 | 22234 |
| 1741126800 | 10.52 | 0.13 | 1.25 | 10.44 | 10.52 | 10.32 | 174416 |
| 1741040760 | 10.39 | -0.07 | -0.67 | 10.5 | 10.535 | 10.31 | 164470 |
| 1740781260 | 10.46 | 0.1 | 0.97 | 10.61 | 10.63 | 10.42 | 233077 |
| 1740695340 | 10.36 | -0.46 | -4.25 | 10.5685 | 10.5685 | 10.36 | 145738 |
| 1740608400 | 10.82 | -0.05 | -0.46 | 10.99 | 11 | 10.71 | 256086 |
| 1740522480 | 10.87 | 0.07 | 0.65 | 11.02 | 11.03 | 10.79 | 1389191 |
| 1740435600 | 10.8 | -0.25 | -2.26 | 11.1 | 11.13 | 10.8 | 142813 |
| 1740176400 | 11.05 | -3.07 | -21.74 | 11.025 | 11.27 | 10.92 | 127216 |
| 1740090480 | 14.12 | -0.24 | -1.67 | 14.2 | 14.22 | 13.93 | 42455 |
| 1740003960 | 14.36 | 0.16 | 1.13 | 14.18 | 14.44 | 14.17 | 70410 |
| 1739917740 | 14.2 | -0.55 | -3.73 | 14.4825 | 14.5 | 14.2 | 33988 |
| 1739572020 | 14.75 | 0.25 | 1.72 | 14.85 | 14.86 | 14.6 | 70886 |
| 1739485320 | 14.5 | 0.12 | 0.85 | 14.35 | 14.65 | 14.35 | 106659 |
| 1739398920 | 14.3775 | 0.32 | 2.26 | 14.14 | 14.39 | 14.14 | 100062 |
| 1739312940 | 14.06 | 0.16 | 1.15 | 13.97 | 14.12 | 13.9 | 135471 |
| 1739226000 | 13.9 | 0.07 | 0.51 | 13.84 | 13.95 | 13.84 | 67436 |
| 1738967160 | 13.83 | -0.11 | -0.79 | 14.1 | 14.28 | 13.8 | 24535 |
| 1738880400 | 13.94 | -0.18 | -1.27 | 14.65 | 14.67 | 13.835 | 160894 |
| 1738794000 | 14.12 | 0.17 | 1.22 | 14.18 | 14.21 | 14 | 104287 |
| 1738708080 | 13.95 | -0.84 | -5.68 | 14.55 | 14.55 | 13.95 | 39247 |
| 1738621740 | 14.79 | 0.52 | 3.64 | 14.21 | 15.14 | 14.2 | 208783 |
| 1738362000 | 14.27 | -0.38 | -2.59 | 14.65 | 14.65 | 14.145 | 48798 |
| 1738276080 | 14.65 | 0.8 | 5.78 | 14.59 | 14.8 | 14.4 | 306276 |
| 1738189740 | 13.85 | 0.8 | 6.13 | 13.91 | 14.08 | 13.69 | 460080 |
| 1738103280 | 13.05 | 0.17 | 1.32 | 12.788 | 13.05 | 12.72 | 19496 |
| 1738016820 | 12.88 | 0.33 | 2.63 | 12.56 | 12.88 | 12.56 | 33254 |
| 1737757440 | 12.55 | -0.25 | -1.95 | 12.47 | 12.6375 | 12.43 | 14975 |
| 1737671220 | 12.8 | 0.09 | 0.67 | 12.8 | 12.8 | 12.66 | 11235 |
| 1737584640 | 12.715 | -0.53 | -3.97 | 12.9 | 12.92 | 12.64 | 15346 |
| 1737498540 | 13.24 | 0.58 | 4.58 | 13.07 | 13.37 | 13.06 | 33787 |
| 1737152880 | 12.66 | -0.36 | -2.76 | 13.045 | 13.045 | 12.66 | 29084 |
| 1737066420 | 13.02 | 0.34 | 2.68 | 12.735 | 13.03 | 12.69 | 45211 |
| 1736979720 | 12.68 | 0.61 | 5.05 | 12.82 | 12.85 | 12.53 | 99324 |
| 1736893380 | 12.07 | -0.61 | -4.81 | 12.06 | 12.17 | 11.974 | 163326 |
| 1736806800 | 12.68 | -0.15 | -1.17 | 12.63 | 12.68 | 12.5685 | 22929 |
| 1736547720 | 12.83 | -0.62 | -4.61 | 12.665 | 12.9 | 12.56 | 225086 |
| 1736375340 | 13.45 | -0.67 | -4.75 | 13.31 | 13.51 | 13.31 | 91005 |
| 1736288940 | 14.12 | -0.4 | -2.75 | 14.08 | 14.19 | 13.925 | 124320 |
| 1736202360 | 14.52 | 0.03 | 0.21 | 14.43 | 14.7115 | 14.43 | 30759 |
| 1735942980 | 14.49 | 0.03 | 0.21 | 14.37 | 14.54 | 14.335 | 153486 |
| 1735856700 | 14.46 | -0.44 | -2.95 | 14.62 | 14.68 | 14.39 | 15543 |
| 1735683960 | 14.9 | 0.33 | 2.26 | 14.67 | 14.9 | 14.67 | 1962 |
| 1735597740 | 14.57 | -0.5 | -3.29 | 14.68 | 14.76 | 14.52 | 33085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
