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 (%)
Aug 31, 2021 35.40 35.40 35.40 9 +1.31(+3.84%)
Aug 27, 2021 34.09 34.09 34.09 120 -0.32(-0.93%)
Aug 25, 2021 34.41 34.41 34.41 129 -0.23(-0.66%)
Aug 24, 2021 35.00 35.60 34.64 34.64 1,452 -0.36(-1.03%)
Aug 23, 2021 35.00 35.60 35.00 35.00 5,298 -0.20(-0.57%)
Aug 20, 2021 35.01 35.60 35.00 35.20 45,258 -0.15(-0.42%)
Aug 19, 2021 35.45 35.55 35.35 35.35 310,106 +0.11(+0.31%)
Aug 18, 2021 36.35 36.48 35.24 35.24 92,291 +9.74(+38.20%)
Jul 22, 2021 25.50 25.50 25.50 0 -1.20(-4.49%)
Jul 21, 2021 26.99 26.99 19.91 26.70 3,798 -8.22(-23.54%)
Jul 20, 2021 33.13 34.92 33.13 34.92 2,077 +0.83(+2.43%)
Jul 19, 2021 33.25 34.09 33.06 34.09 1,552 +0.94(+2.84%)
Jul 16, 2021 33.15 33.83 33.15 33.15 1,503 +0.03(+0.09%)
Jul 15, 2021 33.12 33.12 33.12 33.12 412 -0.11(-0.32%)
Jul 14, 2021 32.94 33.23 32.94 33.23 1,585 -0.67(-1.99%)
Jul 13, 2021 33.91 33.91 33.90 33.90 3,269 +1.63(+5.05%)
Jul 12, 2021 32.27 32.27 32.27 32.27 645 -1.33(-3.96%)
Jul 09, 2021 33.60 33.60 33.60 33.60 242 +1.00(+3.07%)
Jul 08, 2021 32.55 32.60 32.09 32.60 3,014 -1.10(-3.26%)
Jul 07, 2021 34.42 34.42 32.50 33.70 2,385 -0.05(-0.15%)
Jul 06, 2021 33.06 33.75 32.40 33.75 788 +1.23(+3.78%)
Jul 02, 2021 32.79 32.79 32.52 32.52 701 +1.18(+3.77%)
Jul 01, 2021 32.04 32.09 31.34 31.34 1,555 -0.66(-2.06%)
Jun 30, 2021 32.00 32.00 32.00 32.00 2,292 -0.96(-2.91%)
Jun 29, 2021 32.02 32.96 32.02 32.96 1,545 -0.60(-1.79%)
Jun 28, 2021 33.15 33.56 32.02 33.56 1,364 +1.34(+4.16%)
Jun 25, 2021 31.53 32.22 31.52 32.22 1,005 +0.46(+1.45%)
Jun 24, 2021 32.01 32.01 31.76 31.76 636 +0.16(+0.51%)
Jun 23, 2021 31.71 31.75 31.55 31.60 4,835 -0.40(-1.25%)
Jun 22, 2021 31.73 32.00 31.50 32.00 1,412 +0.00(+0.00%)
Jun 21, 2021 32.10 32.10 32.00 32.00 654 +0.00(+0.00%)
Jun 18, 2021 31.40 32.00 30.80 32.00 3,825 +0.05(+0.16%)
Jun 17, 2021 31.82 32.00 31.82 31.95 95,634 -0.48(-1.49%)
Jun 16, 2021 32.80 32.80 32.40 32.43 39,160 -0.85(-2.55%)
Jun 15, 2021 33.19 33.28 33.04 33.28 7,821 +0.05(+0.17%)
Jun 14, 2021 33.25 33.94 33.23 33.23 37,166 -1.20(-3.47%)
Jun 11, 2021 32.68 34.42 32.50 34.42 60,132 +2.47(+7.73%)
Jun 10, 2021 31.85 32.05 31.85 31.95 47,493 +0.18(+0.56%)
Jun 09, 2021 31.61 31.77 31.61 31.77 14,096 -0.03(-0.09%)
Jun 08, 2021 31.53 31.80 31.53 31.80 52,775 +0.44(+1.40%)
Jun 07, 2021 31.43 31.43 31.36 31.36 50,155 +0.46(+1.51%)
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.