Skip to main content

Pennon Group ADR (OP: PEGRY )

15.41 -0.09 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.41 15.52 15.18 15.41 26,188 -0.09(-0.58%)
Jun 13, 2024 15.68 15.73 15.37 15.50 70,154 +0.28(+1.84%)
Jun 12, 2024 15.33 15.43 15.22 15.22 126,816 +0.22(+1.47%)
Jun 11, 2024 14.90 15.13 14.90 15.00 150,395 -0.29(-1.90%)
Jun 10, 2024 15.06 15.32 14.78 15.29 10,825 +0.17(+1.12%)
Jun 07, 2024 14.97 15.31 14.97 15.12 9,823 -0.41(-2.64%)
Jun 06, 2024 15.62 15.63 15.52 15.53 4,738 -0.37(-2.30%)
Jun 05, 2024 15.82 15.89 15.70 15.89 3,467 +0.04(+0.28%)
Jun 04, 2024 15.49 15.91 15.49 15.85 15,697 +0.16(+1.00%)
Jun 03, 2024 15.60 15.92 15.60 15.69 54,112 -0.41(-2.53%)
May 31, 2024 15.72 16.10 15.65 16.10 112,586 +0.64(+4.14%)
May 30, 2024 15.41 15.60 15.37 15.46 31,788 +0.50(+3.34%)
May 29, 2024 15.20 15.20 14.86 14.96 56,644 -0.09(-0.60%)
May 28, 2024 15.18 15.33 15.05 15.05 10,668 -0.37(-2.40%)
May 24, 2024 15.41 15.60 15.36 15.42 8,728 -0.24(-1.56%)
May 23, 2024 16.06 16.06 15.62 15.66 27,666 -1.04(-6.20%)
May 22, 2024 16.85 17.03 16.68 16.70 19,494 -0.60(-3.47%)
May 21, 2024 17.24 17.34 16.99 17.30 159,606 -0.73(-4.05%)
May 20, 2024 18.11 18.31 18.02 18.03 42,167 -0.07(-0.39%)
May 17, 2024 18.25 18.25 18.09 18.10 31,535 +0.30(+1.71%)
May 16, 2024 17.97 17.97 17.66 17.80 16,165 -0.43(-2.39%)
May 15, 2024 18.45 18.45 18.15 18.23 162,321 -0.10(-0.55%)
May 14, 2024 18.39 18.40 18.20 18.33 212,980 +0.44(+2.47%)
May 13, 2024 18.07 18.19 17.89 17.89 60,435 +0.04(+0.25%)
May 10, 2024 17.77 17.89 17.72 17.84 5,775 -0.30(-1.63%)
May 09, 2024 17.87 18.14 17.72 18.14 16,401 +0.41(+2.31%)
May 08, 2024 17.63 17.83 17.59 17.73 10,663 -0.06(-0.34%)
May 07, 2024 17.81 18.06 17.63 17.79 10,571 +0.21(+1.19%)
May 06, 2024 17.68 17.88 17.21 17.58 10,554 -0.02(-0.11%)
May 03, 2024 17.46 17.64 17.38 17.60 12,480 +0.13(+0.77%)
May 02, 2024 17.14 17.47 17.09 17.47 6,361 +0.65(+3.88%)
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.