Skip to main content

Pennon Group ADR (OP: PEGRY )

15.43 +0.20 (+1.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.50 33.50 33.50 165 +0.23(+0.68%)
Nov 26, 2021 33.27 33.27 33.27 169 +1.20(+3.73%)
Nov 24, 2021 32.08 32.08 32.08 32.08 365 -0.72(-2.20%)
Nov 23, 2021 32.80 32.80 32.80 32.80 541 +0.12(+0.37%)
Nov 22, 2021 32.80 32.80 32.68 32.68 1,388 -0.52(-1.57%)
Nov 19, 2021 32.55 33.20 32.55 33.20 11,863 -0.04(-0.12%)
Nov 18, 2021 33.11 33.24 33.24 33.24 1,218 +0.36(+1.09%)
Nov 17, 2021 32.81 33.08 32.81 32.88 71,280 +0.07(+0.21%)
Nov 16, 2021 33.01 33.08 32.81 32.81 143,949 -0.54(-1.62%)
Nov 15, 2021 33.25 33.35 33.10 33.35 144,246 +0.44(+1.34%)
Nov 12, 2021 32.33 32.97 32.31 32.91 111,991 +0.16(+0.49%)
Nov 11, 2021 32.44 32.83 32.29 32.75 103,914 +0.98(+3.08%)
Nov 09, 2021 31.77 31.77 31.77 31.77 287 -0.49(-1.52%)
Nov 04, 2021 32.26 32.26 32.26 0 -0.21(-0.65%)
Nov 02, 2021 32.47 32.47 32.47 85 -0.36(-1.10%)
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%)
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.