Pennon Group Plc (PEGRF)
OTCMKTS
· Delayed Price · Currency is USD
6.70
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.27% | 689 |
| Apr 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Apr 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Apr 17, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.63% | 159 |
| Apr 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | 100 |
| Apr 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Apr 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 9,222 |
| Apr 10, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 1 |
| Apr 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Apr 8, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Apr 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 44 |
| Apr 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Apr 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.56% | 1,000 |
| Apr 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 9.24% | 189 |
| Apr 1, 2025 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | 10.83% | 2,561 |
| Mar 31, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 26, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 20, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Mar 17, 2025 | 5.23 | 5.88 | 5.13 | 5.13 | 5.13 | -3.45% | 732 |
| Mar 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 4,240 |
| Mar 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Mar 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Mar 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.82% | 757 |
| Mar 10, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Mar 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Mar 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Mar 5, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Mar 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 7.47% | 300 |
| Mar 3, 2025 | 5.30 | 5.48 | 4.90 | 4.90 | 4.90 | -11.41% | 4,484 |
| Feb 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Feb 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Feb 26, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.64% | 63,473 |
| Feb 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Feb 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 518 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,994 |
| Feb 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 94 |
| Feb 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.33% | 4,681 |
| Feb 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 12, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 11, 2025 | 5.49 | 5.49 | 4.89 | 4.89 | 4.89 | -12.64% | 356 |