Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021		32.83	32.83	32.83	3	+0.93(+2.92%)
Oct 27, 2021		31.90	31.90	31.90	0	-0.15(-0.47%)
Oct 26, 2021	32.05	32.05	32.05	32.05	410	+1.23(+3.99%)
Oct 19, 2021		30.82	30.82	30.82	136	-0.34(-1.08%)
Oct 13, 2021		31.16	31.16	31.16	26	+0.67(+2.18%)
Oct 12, 2021	30.49	30.49	30.49	30.49	553	-0.43(-1.39%)
Oct 05, 2021		30.92	30.92	30.92	0	+0.01(+0.03%)
Sep 28, 2021		30.91	30.91	30.91	147	-1.09(-3.41%)
Sep 27, 2021	32.00	32.00	32.00	32.00	185	-2.28(-6.65%)
Sep 23, 2021		34.28	34.28	34.28	44	+1.28(+3.88%)
Sep 22, 2021	33.00	33.00	33.00	33.00	222	-0.02(-0.05%)
Sep 21, 2021	33.02	33.02	33.02	33.02	355	-0.23(-0.71%)
Sep 20, 2021	33.25	33.25	33.25	33.25	374	-0.75(-2.21%)
Sep 17, 2021	34.00	34.00	34.00	34.00	595	-0.98(-2.80%)
Sep 16, 2021	34.98	34.98	34.98	34.98	100	-0.46(-1.30%)
Sep 14, 2021		35.44	35.44	35.44	77	+0.53(+1.52%)
Sep 10, 2021		34.91	34.91	34.91	138	-0.48(-1.36%)
Sep 07, 2021		35.39	35.39	35.39	132	+1.21(+3.54%)
Sep 03, 2021	34.18	34.18	34.18	34.18	485	-1.22(-3.45%)
Aug 31, 2021		35.40	35.40	35.40	9	+1.31(+3.84%)
Aug 27, 2021		34.09	34.09	34.09	120	-0.32(-0.93%)
Aug 25, 2021		34.41	34.41	34.41	129	-0.23(-0.66%)
Aug 24, 2021	35.00	35.60	34.64	34.64	1,452	-0.36(-1.03%)
Aug 23, 2021	35.00	35.60	35.00	35.00	5,298	-0.20(-0.57%)
Aug 20, 2021	35.01	35.60	35.00	35.20	45,258	-0.15(-0.42%)
Aug 19, 2021	35.45	35.55	35.35	35.35	310,106	+0.11(+0.31%)

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.

Pennon Group ADR (OP: PEGRY )

Historical Prices

Sections

Services

Contact Information

Follow Us