Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennon Group ADR (OP: PEGRY )

16.20 -0.36 (-2.14%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 30.43 30.43 30.43 245 -0.66(-2.12%)
May 26, 2021 31.09 31.09 31.09 3,190 +1.46(+4.92%)
May 24, 2021 29.63 29.63 29.63 127 -0.44(-1.47%)
May 18, 2021 30.07 30.07 30.07 278 -0.09(-0.29%)
May 17, 2021 30.16 30.16 30.16 30.16 329 -2.65(-8.08%)
May 14, 2021 30.46 32.81 29.86 32.81 90,014 +3.07(+10.32%)
May 13, 2021 29.50 29.74 29.21 29.74 43,883 +0.24(+0.81%)
May 12, 2021 29.70 29.70 29.45 29.50 19,016 -0.30(-1.02%)
May 11, 2021 29.45 29.80 29.40 29.80 20,630 -0.34(-1.14%)
May 10, 2021 30.15 30.15 30.15 30.15 24,475 +1.45(+5.05%)
May 04, 2021 28.70 28.70 28.70 26 +0.00(+0.00%)
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%)
Feb 01, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Jan 29, 2021 26.94 26.94 26.94 52 +0.00(+0.00%)
Jan 26, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Jan 25, 2021 26.94 26.94 26.94 392 +0.00(+0.00%)
Jan 22, 2021 26.94 26.94 26.94 49 +0.00(+0.00%)
Jan 20, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Jan 19, 2021 26.94 26.94 26.94 18 +0.00(+0.00%)
Jan 13, 2021 26.94 26.94 26.94 0 +0.00(+0.00%)
Jan 12, 2021 26.94 26.94 26.94 52 +0.00(+0.00%)
Jan 11, 2021 26.94 26.94 26.94 29 +0.00(+0.00%)
Jan 08, 2021 26.94 26.94 26.94 26.94 500 +0.69(+2.63%)
Jan 07, 2021 26.25 26.25 26.25 4 +0.00(+0.00%)
Jan 05, 2021 26.25 26.25 26.25 0 +0.39(+1.53%)
Jan 04, 2021 25.86 25.86 25.86 25.86 394 -1.19(-4.40%)
Dec 30, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 17, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 04, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Nov 30, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Nov 24, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Nov 18, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Nov 17, 2020 27.05 27.05 27.05 40 +0.00(+0.00%)
Nov 16, 2020 27.05 27.05 27.05 12 +0.00(+0.00%)
Nov 11, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Nov 10, 2020 27.05 27.05 27.05 47 +0.00(+0.00%)
Nov 09, 2020 27.05 27.05 27.05 33 +0.00(+0.00%)
Oct 30, 2020 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 23, 2020 27.05 27.05 27.05 0 +1.17(+4.50%)
Oct 15, 2020 25.88 25.88 25.88 0 -2.67(-9.35%)
Oct 14, 2020 28.55 28.55 28.55 1 +0.00(+0.00%)
Oct 13, 2020 28.55 28.55 28.55 18 +0.00(+0.00%)
Oct 06, 2020 28.55 28.55 28.55 0 +0.00(+0.00%)
Oct 05, 2020 28.27 28.55 28.27 28.55 950 +0.15(+0.53%)
Oct 02, 2020 28.40 28.40 28.40 9 +0.00(+0.00%)
Sep 30, 2020 28.40 28.40 28.40 0 +0.00(+0.00%)
Sep 29, 2020 27.45 28.40 27.45 28.40 918 +1.75(+6.57%)
Sep 28, 2020 26.65 26.65 26.65 225 +0.00(+0.00%)
Sep 25, 2020 26.65 26.65 26.65 110 +0.00(+0.00%)
Sep 22, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Sep 21, 2020 26.65 26.65 26.65 26.65 231 -0.11(-0.39%)
Sep 17, 2020 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 16, 2020 26.75 26.75 26.75 26.75 319 -0.28(-1.02%)
Sep 15, 2020 27.03 27.03 27.03 27.03 206 -0.67(-2.42%)
Sep 14, 2020 27.70 27.70 27.70 65 +0.00(+0.00%)
Sep 11, 2020 27.70 27.70 27.70 167 +0.00(+0.00%)
Sep 03, 2020 27.70 27.70 27.70 0 +0.00(+0.00%)
Sep 02, 2020 27.70 27.70 27.70 26 +0.00(+0.00%)
Aug 24, 2020 27.70 27.70 27.70 0 +1.80(+6.95%)
Aug 21, 2020 25.90 25.90 25.90 25.90 500 +0.00(+0.00%)
Aug 18, 2020 25.90 25.90 25.90 25.90 500 -2.65(-9.28%)
Aug 17, 2020 28.55 28.55 28.55 51 +0.00(+0.00%)
Aug 14, 2020 28.55 28.55 28.55 1,500 +0.00(+0.00%)
Aug 13, 2020 28.55 28.55 28.55 28.55 100 -0.35(-1.21%)
Aug 12, 2020 28.80 28.90 28.80 28.90 335 +0.73(+2.59%)
Aug 11, 2020 28.23 28.23 28.17 28.17 816 -0.22(-0.77%)
Aug 07, 2020 28.39 28.39 28.39 0 -0.25(-0.87%)
Jul 27, 2020 28.64 28.64 28.64 0 +0.00(+0.00%)
Jul 23, 2020 28.64 28.64 28.64 0 +0.00(+0.00%)
Jul 22, 2020 28.64 28.64 28.64 28.64 201 +0.19(+0.67%)
Jul 21, 2020 28.45 28.45 28.45 2 +0.00(+0.00%)
Jul 02, 2020 28.45 28.45 28.45 0 +0.00(+0.00%)
Jun 30, 2020 28.45 28.45 28.45 0 -0.42(-1.45%)
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.