Pennon Group PLC (PK) (PEGRY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.495 | -3.79455730165 | 13.045 | 13.37 | 12.43 | 22363 | 12.90609165 | DR |
| 4 | -2.46 | -16.3890739507 | 15.01 | 15.145 | 11.974 | 65593 | 13.30282859 | DR |
| 12 | -1.5 | -10.6761565836 | 14.05 | 15.95 | 11.974 | 69608 | 14.30434971 | DR |
| 26 | -4.18 | -24.9850567842 | 16.73 | 16.934 | 11.974 | 57887 | 14.91389775 | DR |
| 52 | -5.39 | -30.0445930881 | 17.94 | 18.48 | 11.974 | 56361 | 15.7797617 | DR |
| 156 | -16.41 | -56.6643646409 | 28.96 | 30.17 | 11.974 | 47884 | 17.22523358 | DR |
| 260 | -15.4 | -55.0983899821 | 27.95 | 36.35 | 11.974 | 40119 | 18.10841867 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735338000 | 15.065 | -0.1 | -0.66 | 15.01 | 15.145 | 14.98 | 19588 |
| 1735252020 | 15.165 | 0.55 | 3.80 | 14.62 | 15.21 | 14.62 | 9935 |
| 1735078200 | 14.6105 | -0.11 | -0.74 | 14.594 | 14.8445 | 14.594 | 3155 |
| 1734992400 | 14.72 | -0.17 | -1.14 | 14.85 | 14.98 | 14.71 | 10514 |
| 1734733200 | 14.89 | -0.02 | -0.13 | 14.24 | 14.89 | 14.24 | 98968 |
| 1734646800 | 14.91 | 0.12 | 0.81 | 14.96 | 15.06 | 14.74 | 202909 |
| 1734560940 | 14.79 | -0.32 | -2.12 | 14.7045 | 15.03 | 14.5 | 19762 |
| 1734474360 | 15.11 | -0.35 | -2.26 | 15.31 | 15.35 | 15.05 | 52676 |
| 1734388140 | 15.46 | -0.16 | -1.02 | 15.47 | 15.57 | 14.94 | 47030 |
| 1734128940 | 15.62 | -0.04 | -0.26 | 15.84 | 15.85 | 15.44 | 165726 |
| 1734042480 | 15.66 | 0.21 | 1.36 | 15.88 | 15.95 | 15.64 | 14884 |
| 1733955900 | 15.45 | 0.09 | 0.59 | 15.41 | 15.45 | 15.01 | 177509 |
| 1733869200 | 15.36 | 0.02 | 0.13 | 15.3212 | 15.41 | 15.19 | 82293 |
| 1733782800 | 15.34 | 0 | 0.00 | 15.6356 | 15.67 | 15.34 | 23557 |
| 1733523600 | 15.34 | -0.22 | -1.41 | 15.495 | 15.5 | 15.34 | 15723 |
| 1733437500 | 15.56 | 0.42 | 2.77 | 15.49 | 15.73 | 15.49 | 5221 |
| 1733350980 | 15.14 | 0.06 | 0.40 | 15.15 | 15.19 | 15 | 273277 |
| 1733264700 | 15.08 | -0.26 | -1.69 | 15.08 | 15.115 | 14.995 | 124083 |
| 1733178180 | 15.34 | -0.04 | -0.29 | 15.29 | 15.36 | 14.89 | 13179 |
| 1732918200 | 15.3849 | 0.46 | 3.12 | 15.29 | 15.64 | 15.1425 | 6119 |
| 1732746540 | 14.92 | 0.09 | 0.61 | 15.46 | 15.46 | 14.92 | 35935 |
| 1732660140 | 14.83 | -0.35 | -2.31 | 14.92 | 14.94 | 14.62 | 11816 |
| 1732573560 | 15.18 | 0.28 | 1.88 | 15.195 | 15.25 | 14.96 | 13482 |
| 1732314000 | 14.9 | -0.11 | -0.73 | 15.21 | 15.21 | 14.83 | 14117 |
| 1732227900 | 15.01 | 0.38 | 2.60 | 15.095 | 15.14 | 14.7 | 5448 |
| 1732141740 | 14.63 | 0.06 | 0.41 | 14.6663 | 14.6663 | 14.52 | 9187 |
| 1732054800 | 14.57 | 0.04 | 0.28 | 14.47 | 14.71 | 14.465 | 79706 |
| 1731968640 | 14.53 | 0.07 | 0.48 | 14.26 | 14.53 | 14.2 | 46251 |
| 1731709260 | 14.46 | 0.23 | 1.62 | 14.46 | 14.5642 | 14.422 | 53510 |
| 1731622800 | 14.23 | 0.55 | 4.02 | 14.24 | 14.32 | 14.03 | 715651 |
| 1731536760 | 13.68 | 0.22 | 1.63 | 13.3 | 13.69 | 13.29 | 196467 |
| 1731450480 | 13.46 | -0.92 | -6.40 | 14.23 | 14.23 | 13.46 | 5061 |
| 1731363600 | 14.38 | 0.33 | 2.35 | 14.37 | 14.44 | 14.2 | 66187 |
| 1731104400 | 14.05 | -0.43 | -2.97 | 14.135 | 14.2695 | 14.05 | 64716 |
| 1731018540 | 14.48 | 0.42 | 2.99 | 14.34 | 14.48 | 14.15 | 7253 |
| 1730931600 | 14.06 | -0.42 | -2.90 | 13.98 | 14.09 | 13.98 | 5348 |
| 1730845680 | 14.48 | 0.61 | 4.40 | 14.3 | 14.57 | 14.3 | 7149 |
| 1730759160 | 13.87 | -0.19 | -1.35 | 14.095 | 14.095 | 13.86 | 13895 |
| 1730496420 | 14.06 | 0.06 | 0.43 | 14.05 | 14.145 | 13.85 | 15643 |
| 1730409780 | 14 | -0.19 | -1.34 | 13.8674 | 14.1375 | 13.83 | 11083 |
| 1730323500 | 14.19 | -0.13 | -0.91 | 14.4463 | 14.505 | 14.18 | 9175 |
| 1730237280 | 14.32 | -0.2 | -1.38 | 14.76 | 14.76 | 14.21 | 6674 |
| 1730150880 | 14.52 | 0.04 | 0.28 | 14.72 | 14.75 | 14.23 | 9979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
