PEGRF - Pennon Group Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201910.6910.6910.6910.6910.69-
Oct 21, 201910.6910.6910.6910.6910.69-
Oct 18, 201910.6910.6910.6910.6910.69-
Oct 17, 201910.6910.6910.6910.6910.69-
Oct 16, 201910.6910.6910.6910.6910.69-
Oct 15, 201910.6910.6910.6910.6910.69-
Oct 14, 201910.6910.6910.6910.6910.6923,000
Oct 11, 201910.1010.1010.1010.1010.10-
Oct 10, 201910.1010.1010.1010.1010.10200
Oct 09, 201910.1510.1510.1510.1510.15-
Oct 08, 201910.1510.1510.1510.1510.15-
Oct 07, 201910.1510.1510.1510.1510.15-
Oct 04, 201910.1510.1510.1510.1510.15-
Oct 03, 201910.1510.1510.1510.1510.15-
Oct 02, 201910.1510.1510.1510.1510.15-
Oct 01, 201910.1510.1510.1510.1510.15-
Sep 30, 201910.1510.1510.1510.1510.15-
Sep 27, 201910.1510.1510.1510.1510.15100
Sep 26, 20199.829.829.829.829.82-
Sep 25, 20199.829.829.829.829.82-
Sep 24, 20199.829.829.829.829.82-
Sep 23, 20199.829.829.829.829.82-
Sep 20, 20199.059.059.059.059.05-
Sep 19, 20199.059.059.059.059.05-
Sep 18, 20199.059.059.059.059.05-
Sep 17, 20199.059.059.059.059.05-
Sep 16, 20199.059.059.059.059.05-
Sep 13, 20199.059.059.059.059.05-
Sep 12, 20199.059.059.059.059.05-
Sep 11, 20199.059.059.059.059.05-
Sep 10, 20199.059.059.059.059.05-
Sep 09, 20199.059.059.059.059.05-
Sep 06, 20199.059.059.059.059.05-
Sep 05, 20199.059.059.059.059.05-
Sep 04, 20199.059.059.059.059.05-
Sep 03, 20199.059.059.059.059.05-
Aug 30, 20199.059.059.059.059.05-
Aug 29, 20199.059.059.059.059.054,300
Aug 28, 20198.398.398.398.398.39-
Aug 27, 20198.398.398.398.398.39-
Aug 26, 20198.398.398.398.398.39-
Aug 23, 20198.398.398.398.398.39-
Aug 22, 20198.398.398.398.398.39-
Aug 21, 20198.398.398.398.398.39-
Aug 20, 20198.398.398.398.398.39-
Aug 19, 20198.398.398.398.398.39-
Aug 16, 20198.398.398.398.398.39-
Aug 15, 20198.398.398.398.398.39-
Aug 14, 20198.398.398.398.398.39-
Aug 13, 20198.398.398.398.398.39-
Aug 12, 20198.398.398.398.398.3912,000
Aug 09, 20198.658.658.658.658.65-
Aug 08, 20198.658.658.658.658.65-
Aug 07, 20198.658.658.658.658.65-
Aug 06, 20198.658.658.658.658.65500
Aug 05, 20198.808.808.808.808.80-
Aug 02, 20198.808.808.808.808.80-
Aug 01, 20198.808.808.808.808.80-
Jul 31, 20198.808.808.808.808.80-
Jul 30, 20198.808.808.808.808.80-
Jul 29, 20198.808.808.808.808.80-
Jul 26, 20198.808.808.808.808.80-
Jul 25, 20198.808.808.808.808.80200
Jul 25, 20190.2822 Dividend
Jul 24, 20199.649.649.649.649.36200
Jul 23, 20199.129.129.129.128.85-
Jul 22, 20199.129.129.129.128.85-
Jul 19, 20199.129.129.129.128.85-
Jul 18, 20199.129.129.129.128.852,000
Jul 17, 20199.299.299.299.299.02-
Jul 16, 20199.299.299.299.299.02-
Jul 15, 20199.299.299.299.299.02-
Jul 12, 20199.299.299.299.299.02-
Jul 11, 20199.299.299.299.299.02-
Jul 10, 20199.299.299.299.299.02-
Jul 09, 20199.299.299.299.299.02-
Jul 08, 20199.299.299.299.299.02-
Jul 05, 20199.299.299.299.299.024,000
Jul 03, 20199.509.509.509.509.22-
Jul 02, 20199.509.509.509.509.22-
Jul 01, 20199.509.509.509.509.22-
Jun 28, 20199.509.509.509.509.22-
Jun 27, 20199.509.509.509.509.22-
Jun 26, 20199.509.509.509.509.22-
Jun 25, 20199.509.509.509.509.22-
Jun 24, 20199.509.509.509.509.22-
Jun 21, 20199.509.509.509.509.22-
Jun 20, 20199.509.509.509.509.22-
Jun 19, 20199.509.509.509.509.22-
Jun 18, 20199.509.509.509.509.22-
Jun 17, 20199.509.509.509.509.22-
Jun 14, 20199.509.509.509.509.22-
Jun 13, 20199.509.509.509.509.22-
Jun 12, 20199.509.509.509.509.22-
Jun 11, 20199.509.509.509.509.22-
Jun 10, 20199.509.509.509.509.22-
Jun 07, 20199.509.509.509.509.22-
Jun 06, 20199.509.509.509.509.221,000
Jun 05, 20199.139.139.139.138.86-
Jun 04, 20199.139.139.139.138.86-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...