Canada markets closed

Pennon Group Plc (PEGRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.79+0.21 (+1.19%)
At close: 03:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.8118.0617.6317.7917.7910,600
May 06, 202417.2117.8817.2117.5817.5810,600
May 03, 202417.5417.6417.3817.6017.6012,500
May 02, 202417.1417.4717.0917.4717.476,400
May 01, 202416.8817.2116.7716.8116.819,600
Apr 30, 202416.5616.8016.4516.6116.6116,200
Apr 29, 202416.8817.1816.7616.9416.947,500
Apr 26, 202416.6616.8016.4216.6016.6019,000
Apr 25, 202416.5416.5616.2616.5116.5132,200
Apr 24, 202416.5016.5316.2616.4616.4636,800
Apr 23, 202416.6916.8916.5616.6016.6011,300
Apr 22, 202416.5916.6116.3316.6116.615,800
Apr 19, 202416.3616.5916.1716.4716.4717,400
Apr 18, 202416.2516.4616.0516.4616.467,300
Apr 17, 202416.2616.2615.5815.9915.9934,500
Apr 16, 202416.1616.2115.8515.8515.8513,300
Apr 15, 202416.4316.4316.1116.1116.1120,500
Apr 12, 202416.4116.4116.0816.1916.197,600
Apr 11, 202416.2316.2916.1216.2116.2134,500
Apr 10, 202415.9916.1615.8815.9315.93123,500
Apr 09, 202416.3116.4616.3116.4616.4670,000
Apr 08, 202416.0416.4316.0416.3416.3477,100
Apr 05, 202416.4116.7616.4116.7316.7385,900
Apr 04, 202416.6116.8716.5016.5616.5686,900
Apr 03, 202416.1216.6016.1216.4716.47126,600
Apr 02, 202416.6916.8716.4016.7016.705,900
Apr 01, 202417.0017.0716.0216.3216.3210,200
Mar 28, 202416.5516.5916.3316.3316.3314,500
Mar 27, 202416.3116.9616.3116.9216.9230,200
Mar 26, 202416.5616.6716.3616.4816.4812,700
Mar 25, 202416.6816.9516.5516.8416.849,800
Mar 22, 202417.0717.2316.9717.1817.1856,700
Mar 21, 202417.2217.3016.9316.9416.9417,200
Mar 20, 202416.9617.3616.9317.3617.3629,500
Mar 19, 202416.5416.8316.5116.7516.75431,700
Mar 18, 202417.0517.1916.9017.0717.07122,000
Mar 15, 202417.7917.9217.6517.6517.65121,800
Mar 14, 202417.8517.8517.5917.7417.7418,600
Mar 13, 202417.6717.7717.5817.5817.58240,500
Mar 12, 202417.5217.7617.4417.6717.67174,900
Mar 11, 202418.0518.2717.8818.2718.2710,800
Mar 08, 202418.0418.1117.7617.9717.979,100
Mar 07, 202417.9718.0417.9518.0218.0211,400
Mar 06, 202417.5917.6517.4417.4417.4418,500
Mar 05, 202416.9717.2116.9116.9116.9117,200
Mar 04, 202416.7517.1316.5616.9516.956,000
Mar 01, 202417.0517.1316.8517.0517.0521,800
Feb 29, 202417.1817.1816.7816.7816.7810,900
Feb 28, 202416.7016.9516.5516.7716.779,400
Feb 27, 202417.0217.4417.0217.2817.2815,800
Feb 26, 202417.1417.1416.7416.7416.7421,000
Feb 23, 202417.2917.2917.0917.2317.2315,800
Feb 22, 202417.2217.4016.9217.2817.287,700
Feb 21, 202417.2617.2917.0717.1917.1922,200
Feb 20, 202417.0117.1316.9616.9816.9811,700
Feb 16, 202417.0517.0616.9416.9916.9919,600
Feb 15, 202417.0717.2516.9117.1517.1539,700
Feb 14, 202416.2916.8116.2916.7116.7190,500
Feb 13, 202416.9117.0016.7216.7216.72135,000
Feb 12, 202416.8717.0316.8217.0317.0370,500
Feb 09, 202416.7416.8516.5816.8516.85150,700
Feb 08, 202417.1217.1216.8917.0817.0849,800
Feb 07, 202417.6417.7017.3017.3817.3813,400
Feb 06, 202417.0717.2517.0517.1417.1454,500
Feb 05, 202417.1017.1216.8917.0017.009,000
Feb 02, 202417.7117.7117.6317.6317.631,900
Feb 01, 202418.0418.2017.6417.9217.927,400
Jan 31, 202417.9018.1317.7017.7917.799,900
Jan 30, 202417.7617.8817.6117.6217.6221,700
Jan 29, 202417.8518.1617.6817.6817.686,800
Jan 26, 202418.0218.1417.8617.8617.8626,800
Jan 25, 202417.6617.6817.3117.4517.45238,200
Jan 25, 20240.357 Dividend
Jan 24, 202417.9418.4817.9418.1917.8324,900
Jan 23, 202418.4318.5018.1018.4418.0893,200
Jan 22, 202418.5018.6318.2118.4518.0938,600
Jan 19, 202417.8317.9917.4817.5717.23296,800
Jan 18, 202418.0318.0417.7518.0017.65171,600
Jan 17, 202417.6818.2417.6018.1117.75343,600
Jan 16, 202418.4718.4818.2418.4418.08102,500
Jan 12, 202419.2619.3519.0319.2318.8536,200
Jan 11, 202418.6618.9018.6618.8318.46121,800
Jan 10, 202419.4419.5719.4019.5519.165,600
Jan 09, 202419.0919.3819.0719.0718.701,700
Jan 08, 202419.2419.3419.0319.2718.893,000
Jan 05, 202418.9219.3218.6119.3218.946,800
Jan 04, 202419.0819.3919.0319.3919.016,600
Jan 03, 202418.8518.8818.8518.8818.511,900
Jan 02, 202418.9919.0318.7518.9018.5344,400
Dec 29, 202319.5919.8619.1519.8619.4757,600
Dec 28, 202319.3019.7119.3019.5019.12100,100
Dec 27, 202319.1319.6919.1319.6919.304,400
Dec 26, 202319.1119.3919.1119.3418.962,000
Dec 22, 202318.8619.6018.8619.6019.229,800
Dec 21, 202318.8319.0118.7318.8318.46104,000
Dec 20, 202319.0519.3018.9419.1618.786,700
Dec 19, 202318.9219.1818.7618.8118.444,100
Dec 18, 202318.4718.8418.4718.7018.337,800
Dec 15, 202318.7318.8218.3418.4318.0733,500
Dec 14, 202319.5619.5819.2219.2218.847,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...