Skip to main content

Pennon Group ADR (OP: PEGRY )

15.43 +0.20 (+1.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2021 32.45 32.45 32.45 276 +2.25(+7.45%)
Dec 28, 2021 31.46 31.46 30.20 30.20 841 -0.62(-2.02%)
Dec 27, 2021 31.72 32.37 30.82 30.82 827 +0.06(+0.20%)
Dec 22, 2021 30.76 30.76 30.76 220 -0.88(-2.77%)
Dec 17, 2021 31.64 31.64 31.64 580 -0.82(-2.54%)
Dec 16, 2021 32.46 32.46 32.46 32.46 696 +0.45(+1.42%)
Dec 13, 2021 32.01 32.01 32.01 195 -0.41(-1.28%)
Dec 10, 2021 32.42 32.42 32.42 32.42 603 -0.43(-1.32%)
Dec 09, 2021 32.85 32.85 32.85 32.85 662 +1.17(+3.71%)
Dec 08, 2021 32.16 32.40 31.68 31.68 2,091 +0.19(+0.60%)
Dec 06, 2021 31.49 31.49 31.49 353 -1.08(-3.30%)
Dec 02, 2021 32.57 32.57 32.57 408 -0.93(-2.79%)
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%)
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.