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 (%)
Mar 28, 2024 16.53 16.59 16.33 16.33 14,464 -0.59(-3.49%)
Mar 27, 2024 16.31 16.96 16.31 16.92 30,155 +0.44(+2.67%)
Mar 26, 2024 16.56 16.67 16.36 16.48 12,726 -0.36(-2.14%)
Mar 25, 2024 16.68 16.95 16.55 16.84 9,762 -0.34(-1.97%)
Mar 22, 2024 17.07 17.23 16.97 17.18 56,741 +0.24(+1.41%)
Mar 21, 2024 17.22 17.30 16.93 16.94 17,196 -0.42(-2.42%)
Mar 20, 2024 16.96 17.36 16.93 17.36 29,519 +0.61(+3.64%)
Mar 19, 2024 16.54 16.83 16.51 16.75 431,748 -0.32(-1.87%)
Mar 18, 2024 17.05 17.19 16.90 17.07 121,963 -0.58(-3.29%)
Mar 15, 2024 17.79 17.92 17.65 17.65 121,802 -0.09(-0.51%)
Mar 14, 2024 17.85 17.85 17.59 17.74 18,643 +0.16(+0.91%)
Mar 13, 2024 17.68 17.77 17.58 17.58 240,545 -0.09(-0.48%)
Mar 12, 2024 17.52 17.76 17.45 17.66 246,598 -0.61(-3.31%)
Mar 11, 2024 18.02 18.27 17.88 18.27 10,757 +0.30(+1.67%)
Mar 08, 2024 18.00 18.11 17.76 17.97 9,083 -0.05(-0.28%)
Mar 07, 2024 17.97 18.04 17.95 18.02 11,363 +0.58(+3.33%)
Mar 06, 2024 17.59 17.65 17.44 17.44 18,453 +0.53(+3.13%)
Mar 05, 2024 16.97 17.21 16.91 16.91 17,192 -0.04(-0.24%)
Mar 04, 2024 16.75 17.13 16.56 16.95 5,955 -0.10(-0.59%)
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.