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 | 0.29 | 1.81590482154 | 15.97 | 16.56 | 15.82 | 36378 | 16.39578112 | DR |
| 4 | 0.43 | 2.71636133923 | 15.83 | 16.934 | 15.51028 | 40272 | 16.26113793 | DR |
| 12 | 0.7925 | 5.12364635526 | 15.4675 | 17.81 | 14.8 | 69698 | 16.05700637 | DR |
| 26 | -0.3 | -1.8115942029 | 16.56 | 18.45 | 14.16 | 56405 | 16.1267038 | DR |
| 52 | 1.22 | 8.11170212766 | 15.04 | 19.86 | 13.37 | 51698 | 16.8270972 | DR |
| 156 | -15.7401 | -49.1876587886 | 32.0001 | 33.5 | 13.37 | 44253 | 18.05881369 | DR |
| 260 | -3.04 | -15.7512953368 | 19.3 | 36.35 | 13.37 | 37861 | 18.70507487 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 16.26 | 0.09 | 0.56 | 16.03 | 16.26 | 15.95 | 137632 |
| 1727299200 | 16.17 | 0.15 | 0.94 | 16.02 | 16.17 | 15.97 | 16230 |
| 1727212800 | 16.02 | -0.36 | -2.20 | 16.04 | 16.27 | 15.82 | 14780 |
| 1727126940 | 16.379999 | 0.18 | 1.11 | 16.21 | 16.379999 | 16.1525 | 8474 |
| 1726867200 | 16.2 | -0.36 | -2.17 | 16.27 | 16.34 | 16.1462 | 38983 |
| 1726781220 | 16.559999 | 0.22 | 1.35 | 15.97 | 16.559999 | 15.89 | 103425 |
| 1726694460 | 16.34 | -0.1 | -0.61 | 16.76 | 16.76 | 16.12 | 81794 |
| 1726608240 | 16.44 | 0.22 | 1.36 | 16.309999 | 16.5 | 16.309999 | 222688 |
| 1726521720 | 16.219999 | -0.01 | -0.06 | 16.135 | 16.23 | 16.0688 | 47442 |
| 1726262940 | 16.23 | 0.22 | 1.37 | 16.27 | 16.28 | 16.11 | 9226 |
| 1726176540 | 16.01 | -0.14 | -0.85 | 16.09 | 16.09 | 15.8 | 6997 |
| 1726090140 | 16.148 | -0.37 | -2.25 | 16.175 | 16.219999 | 15.88 | 5436 |
| 1726003500 | 16.52 | -0.26 | -1.55 | 16.629999 | 16.629999 | 16.3325 | 7212 |
| 1725917160 | 16.78 | 0.07 | 0.42 | 16.734 | 16.78 | 16.67 | 9750 |
| 1725658020 | 16.71 | 0.02 | 0.12 | 16.629999 | 16.75 | 16.5 | 8730 |
| 1725571440 | 16.69 | 0.79 | 4.97 | 16.89 | 16.934 | 16.64 | 6425 |
| 1725485040 | 15.9 | -0.04 | -0.25 | 15.83 | 15.92 | 15.69 | 13684 |
| 1725398880 | 15.94 | -0.14 | -0.87 | 15.945 | 16.11 | 15.8213 | 7160 |
| 1725053340 | 16.079999 | 0.37 | 2.36 | 15.96 | 16.09 | 15.83 | 37468 |
| 1724966400 | 15.71 | -0.24 | -1.50 | 15.83 | 15.92 | 15.51028 | 119266 |
| 1724880360 | 15.95 | 0.24 | 1.53 | 15.75 | 15.95 | 15.75 | 37511 |
| 1724794080 | 15.71 | -0.28 | -1.72 | 15.916 | 15.97 | 15.7 | 17444 |
| 1724707740 | 15.985 | 0 | 0.00 | 15.37 | 15.985 | 15.37 | 3395 |
| 1724448480 | 15.985 | 0.37 | 2.34 | 15.78 | 16.059999 | 15.76 | 20153 |
| 1724362140 | 15.62 | 0.05 | 0.32 | 15.74 | 15.81 | 15.5662 | 36973 |
| 1724275380 | 15.57 | -0.35 | -2.21 | 15.5 | 15.72 | 15.46 | 74803 |
| 1724188800 | 15.922 | 0.09 | 0.54 | 15.64 | 16.07 | 15.64 | 71811 |
| 1724102880 | 15.837 | 0.52 | 3.39 | 15.72 | 15.92 | 15.72 | 333079 |
| 1723843740 | 15.318 | -0.07 | -0.48 | 15.2705 | 15.3658 | 15.235 | 2549 |
| 1723756860 | 15.3926 | -0.04 | -0.24 | 15.39 | 15.43 | 15.35 | 12970 |
| 1723670820 | 15.43 | 0.13 | 0.82 | 15.39 | 15.43 | 15.17 | 5675 |
| 1723584360 | 15.305 | 0.39 | 2.58 | 15.2722 | 15.44 | 15.229 | 105408 |
| 1723497900 | 14.92 | -0.31 | -2.04 | 15.1 | 15.1 | 14.8 | 259001 |
| 1723238400 | 15.23 | 0.33 | 2.21 | 15.135 | 15.295 | 15.02 | 359124 |
| 1723152000 | 14.9 | -0.46 | -2.99 | 15.15 | 15.2 | 14.9 | 195830 |
| 1723065720 | 15.36 | 0 | 0.00 | 15.1801 | 15.63 | 15.1801 | 167860 |
| 1722979800 | 15.36 | 0.22 | 1.45 | 15.356 | 15.58 | 15.25 | 50385 |
| 1722893340 | 15.14 | -1.06 | -6.53 | 15.15 | 15.28 | 15.08 | 25611 |
| 1722634140 | 16.198 | 0.18 | 1.11 | 16.21 | 16.21 | 15.91 | 6271 |
| 1722547620 | 16.02 | -0.01 | -0.06 | 16.14 | 16.14 | 15.85 | 17516 |
| 1722461340 | 16.03 | 0.18 | 1.14 | 15.7 | 16.04 | 15.69 | 80344 |
| 1722374820 | 15.85 | -0.19 | -1.18 | 15.84 | 15.97 | 15.78 | 78347 |
| 1722288180 | 16.04 | 0.08 | 0.50 | 15.95 | 16.079999 | 15.8606 | 16904 |
| 1722029100 | 15.96 | -0.54 | -3.27 | 15.59 | 16.01 | 15.59 | 21721 |
| 1721942400 | 16.5 | -0.02 | -0.12 | 16.6975 | 16.77 | 16.5 | 10094 |
| 1721856480 | 16.52 | -0.31 | -1.84 | 16.73 | 16.73 | 16.43 | 8547 |
| 1721770140 | 16.83 | -0.29 | -1.69 | 16.658 | 16.83 | 16.48 | 341761 |
| 1721683740 | 17.12 | 0.24 | 1.42 | 17.12 | 17.25 | 16.9433 | 527903 |
| 1721424180 | 16.88 | -0.09 | -0.53 | 17.02 | 17.0775 | 16.75 | 11618 |
| 1721337960 | 16.97 | 0.2 | 1.19 | 17.29 | 17.29 | 16.97 | 5360 |
| 1721251320 | 16.77 | 0.73 | 4.57 | 16.649999 | 16.92 | 16.649999 | 5957 |
| 1721164920 | 16.0375 | -0.99 | -5.83 | 16.149999 | 16.27 | 15.96 | 33435 |
| 1721078940 | 17.03 | -0.23 | -1.33 | 17.11 | 17.11 | 16.8 | 16654 |
| 1720819200 | 17.26 | -0.44 | -2.49 | 17.6601 | 17.6601 | 17.26 | 16490 |
| 1720733280 | 17.7 | 1.72 | 10.73 | 17.55 | 17.81 | 17.55 | 163801 |
| 1720646880 | 15.985 | 0.57 | 3.73 | 15.94 | 16.1 | 15.83 | 46598 |
| 1720560540 | 15.41 | 0.07 | 0.46 | 15.48 | 15.48 | 15.38 | 4720 |
| 1720473600 | 15.34 | -0.39 | -2.48 | 15.301 | 15.58 | 15.11 | 62915 |
| 1720214640 | 15.73 | 0.7 | 4.66 | 15.4675 | 15.73 | 15.3934 | 20781 |
| 1720041000 | 15.03 | 0.43 | 2.96 | 14.9501 | 15.28 | 14.89 | 14862 |
| 1719955740 | 14.5984 | -0.48 | -3.19 | 14.31 | 14.5984 | 14.16 | 135370 |
| 1719868980 | 15.08 | 0.54 | 3.71 | 14.87 | 15.08 | 14.6 | 9362 |
| 1719610020 | 14.54 | -0.21 | -1.42 | 14.545 | 14.76 | 14.43 | 47704 |
| 1719523200 | 14.75 | 0.04 | 0.27 | 14.69 | 14.75 | 14.53 | 67020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
