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 (%)
Apr 30, 2021 28.70 28.70 28.70 0 +0.64(+2.28%)
Apr 29, 2021 28.06 28.06 28.06 28.06 351 -0.41(-1.42%)
Apr 27, 2021 28.46 28.46 28.46 0 +0.00(+0.00%)
Apr 23, 2021 28.46 28.46 28.46 0 +0.00(+0.00%)
Apr 21, 2021 28.46 28.46 28.46 0 +0.00(+0.00%)
Apr 20, 2021 28.46 28.46 28.46 15 +0.00(+0.00%)
Apr 19, 2021 28.46 28.46 28.46 55 +0.00(+0.00%)
Apr 16, 2021 28.46 28.46 28.46 22 +0.00(+0.00%)
Apr 15, 2021 28.46 28.46 28.46 28.46 1,245 +0.43(+1.53%)
Apr 14, 2021 28.04 28.04 28.04 7,501 +0.00(+0.00%)
Apr 13, 2021 29.00 29.00 28.04 28.04 320 -0.84(-2.93%)
Apr 12, 2021 28.88 28.88 28.88 2,057 +0.00(+0.00%)
Apr 09, 2021 28.88 28.88 28.88 33 +0.00(+0.00%)
Apr 08, 2021 28.97 28.97 27.96 28.88 11,049 +0.66(+2.36%)
Apr 07, 2021 27.81 28.21 27.81 28.21 927 -0.16(-0.55%)
Apr 06, 2021 28.37 28.37 28.37 2 +0.00(+0.00%)
Apr 01, 2021 28.37 28.37 28.37 0 +0.04(+0.14%)
Mar 26, 2021 28.33 28.33 28.33 0 +0.00(+0.00%)
Mar 23, 2021 28.33 28.33 28.33 0 +0.94(+3.43%)
Mar 17, 2021 27.39 27.39 27.39 0 -0.38(-1.37%)
Mar 15, 2021 27.77 27.77 27.77 0 +0.00(+0.00%)
Mar 12, 2021 27.32 27.32 27.77 301 +0.45(+1.65%)
Mar 11, 2021 27.32 27.32 27.32 15 +0.00(+0.00%)
Mar 10, 2021 27.25 27.32 27.25 27.32 220 +0.41(+1.52%)
Mar 09, 2021 26.91 26.91 26.91 26.91 178 +0.22(+0.82%)
Mar 08, 2021 26.69 26.69 26.69 26.69 215 -1.59(-5.62%)
Mar 05, 2021 26.99 28.28 26.99 28.28 600 +2.24(+8.61%)
Mar 04, 2021 26.04 26.04 26.04 26.04 727 +0.05(+0.19%)
Mar 03, 2021 25.99 25.99 25.99 20 +0.00(+0.00%)
Mar 02, 2021 25.99 25.99 25.99 25.99 185 +0.18(+0.70%)
Mar 01, 2021 26.20 26.20 25.81 25.81 794 +1.63(+6.74%)
Feb 25, 2021 24.18 24.18 24.18 0 -0.86(-3.43%)
Feb 23, 2021 25.04 25.04 25.04 0 +0.03(+0.12%)
Feb 19, 2021 25.01 25.01 25.01 0 -1.93(-7.16%)
Feb 17, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Feb 12, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Feb 10, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
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.