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 (%)
Feb 29, 2024 17.18 17.18 16.78 16.78 10,918 +0.01(+0.06%)
Feb 28, 2024 16.70 16.95 16.55 16.77 9,398 -0.51(-2.95%)
Feb 27, 2024 17.11 17.44 17.02 17.28 15,753 +0.54(+3.23%)
Feb 26, 2024 17.14 17.14 16.74 16.74 21,037 -0.49(-2.84%)
Feb 23, 2024 17.22 17.29 17.09 17.23 15,788 -0.05(-0.29%)
Feb 22, 2024 17.22 17.40 16.92 17.28 7,694 +0.09(+0.55%)
Feb 21, 2024 17.26 17.29 17.07 17.19 22,198 +0.21(+1.21%)
Feb 20, 2024 17.01 17.13 16.96 16.98 11,712 -0.01(-0.06%)
Feb 16, 2024 17.04 17.06 16.94 16.99 19,633 -0.16(-0.93%)
Feb 15, 2024 17.07 17.25 16.91 17.15 39,678 +0.44(+2.63%)
Feb 14, 2024 16.29 16.81 16.29 16.71 90,453 -0.01(-0.06%)
Feb 13, 2024 16.91 17.00 16.72 16.72 134,956 -0.31(-1.82%)
Feb 12, 2024 16.87 17.03 16.82 17.03 70,504 +0.18(+1.07%)
Feb 09, 2024 16.73 16.85 16.59 16.85 150,719 -0.23(-1.35%)
Feb 08, 2024 17.12 17.12 16.89 17.08 49,760 -0.30(-1.70%)
Feb 07, 2024 17.64 17.70 17.30 17.38 13,356 +0.24(+1.40%)
Feb 06, 2024 17.07 17.25 17.05 17.14 54,530 +0.13(+0.76%)
Feb 05, 2024 17.10 17.12 16.89 17.00 9,048 -0.62(-3.55%)
Feb 02, 2024 17.71 17.71 17.63 17.63 1,886 -0.29(-1.59%)
Feb 01, 2024 18.04 18.20 17.64 17.91 7,437 +0.12(+0.70%)
Jan 31, 2024 17.94 18.13 17.70 17.79 9,898 +0.17(+0.95%)
Jan 30, 2024 17.76 17.88 17.61 17.62 21,697 -0.06(-0.33%)
Jan 29, 2024 17.86 18.16 17.68 17.68 6,815 -0.18(-1.01%)
Jan 26, 2024 18.08 18.14 17.86 17.86 26,789 +0.41(+2.33%)
Jan 25, 2024 17.67 17.68 17.31 17.45 238,172 -0.74(-4.05%)
Jan 24, 2024 17.94 18.48 17.94 18.19 24,915 -0.25(-1.36%)
Jan 23, 2024 18.42 18.50 18.10 18.44 93,208 -0.01(-0.05%)
Jan 22, 2024 18.50 18.63 18.21 18.45 38,596 +0.88(+5.01%)
Jan 19, 2024 17.83 17.99 17.48 17.57 296,845 -0.43(-2.39%)
Jan 18, 2024 18.03 18.04 17.75 18.00 171,636 -0.11(-0.61%)
Jan 17, 2024 17.68 18.24 17.60 18.11 343,605 -0.33(-1.79%)
Jan 16, 2024 18.47 18.48 18.24 18.44 102,534 -0.79(-4.11%)
Jan 12, 2024 19.26 19.35 19.03 19.23 36,169 +0.40(+2.12%)
Jan 11, 2024 18.70 18.90 18.66 18.83 121,769 -0.72(-3.66%)
Jan 10, 2024 19.44 19.57 19.40 19.55 5,648 +0.48(+2.49%)
Jan 09, 2024 19.09 19.38 19.07 19.07 1,689 -0.20(-1.04%)
Jan 08, 2024 19.24 19.34 19.03 19.27 3,014 -0.05(-0.26%)
Jan 05, 2024 18.92 19.32 18.61 19.32 6,757 -0.07(-0.36%)
Jan 04, 2024 19.07 19.39 19.03 19.39 6,607 +0.51(+2.70%)
Jan 03, 2024 18.85 18.88 18.85 18.88 1,873 -0.02(-0.11%)
Jan 02, 2024 18.99 19.03 18.75 18.90 44,382 -0.96(-4.83%)
Dec 29, 2023 19.59 19.86 19.15 19.86 57,589 +0.36(+1.85%)
Dec 28, 2023 19.30 19.71 19.30 19.50 100,076 -0.19(-0.96%)
Dec 27, 2023 19.13 19.69 19.13 19.69 4,421 +0.35(+1.81%)
Dec 26, 2023 19.11 19.39 19.11 19.34 1,991 -0.26(-1.33%)
Dec 22, 2023 18.86 19.60 18.86 19.60 9,826 +0.77(+4.08%)
Dec 21, 2023 18.83 19.01 18.73 18.83 103,992 -0.32(-1.69%)
Dec 20, 2023 19.05 19.30 18.94 19.16 6,735 +0.35(+1.86%)
Dec 19, 2023 18.92 19.18 18.76 18.81 4,077 +0.11(+0.57%)
Dec 18, 2023 18.47 18.84 18.47 18.70 7,751 +0.27(+1.47%)
Dec 15, 2023 18.73 18.82 18.34 18.43 33,549 -0.79(-4.11%)
Dec 14, 2023 19.58 19.58 19.22 19.22 7,437 -0.08(-0.41%)
Dec 13, 2023 18.84 19.30 18.67 19.30 8,612 +0.64(+3.46%)
Dec 12, 2023 18.61 18.68 18.37 18.66 4,350 -0.36(-1.87%)
Dec 11, 2023 18.88 19.05 18.85 19.01 22,334 +0.31(+1.66%)
Dec 08, 2023 18.98 18.98 18.70 18.70 2,781 -0.10(-0.53%)
Dec 07, 2023 18.65 19.25 18.65 18.80 8,299 -0.18(-0.95%)
Dec 06, 2023 18.81 19.15 18.70 18.98 5,609 +0.28(+1.50%)
Dec 05, 2023 18.45 18.70 18.26 18.70 9,343 +0.52(+2.86%)
Dec 04, 2023 18.23 18.43 17.94 18.18 67,182 -0.49(-2.62%)
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.