Pennon Group Historical Data - 3PN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pennon Group (3PN)
Pennon Group (3PN) Historical

Pennon Group (3PN)

6.03

-0.15

(-2.43%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.355	-5.55990602976	6.385	6.48	6.03	1263	6.36661884	DE
4	-1.27	-17.397260274	7.3	7.3	5.87	1017	6.32448319	DE
12	-0.54	-8.21917808219	6.57	7.56	5.87	739	6.74674281	DE
26	-1.57	-20.6578947368	7.6	7.82	5.87	577	6.89678151	DE
52	-2.005	-24.9533291848	8.035	8.645	5.87	628	7.24513092	DE
156	-1.545	-20.396039604	7.575	8.94	5.87	532	7.34415306	DE
260	-1.545	-20.396039604	7.575	8.94	5.87	532	7.34415306	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	6.03	-0.21	-3.29	6.14	6.14	6.03	1679
1737667620	6.235	-0.24	-3.71	6.225	6.28	6.18	989
1737581220	6.475	0.1	1.57	6.425	6.475	6.425	950
1737494820	6.375	0	0.00	6.375	6.375	6.375	0
1737408420	6.375	-0.01	-0.16	6.48	6.48	6.195	3003
1737149220	6.385	0.26	4.24	6.385	6.385	6.385	111
1737062820	6.125	-0.08	-1.21	6.16	6.21	6.125	1034
1736976420	6.2	0.24	4.03	6.165	6.2	6.0199999	34
1736890020	5.96	-0.24	-3.87	6.0599999	6.0599999	5.87	2721
1736803620	6.2	0	0.00	6.13	6.21	6.035	1672
1736544420	6.2	-0.24	-3.73	6.245	6.3	6.2	355
1736458020	6.44	0.11	1.74	6.44	6.46	6.44	1500
1736371620	6.33	-0.42	-6.15	6.5	6.505	6.33	930
1736285220	6.745	-0.26	-3.64	6.955	6.955	6.745	1150
1736198820	7	0	0.00	7	7	7	0
1735939620	7	-0.27	-3.65	7	7	7	1
1735853220	7.265	0.23	3.20	7.265	7.265	7.265	7
1735594020	7.04	-0.01	-0.07	7.3	7.3	7.04	800
1735334820	7.045	0	0.00	7.045	7.045	7.045	0
1734989220	7.045	-0.09	-1.19	7.165	7.165	7.045	26
1734730020	7.13	-0.16	-2.13	7.04	7.13	6.925	1727
1734643620	7.285	-0.06	-0.75	7.15	7.285	7.15	960
1734557220	7.34	0	0.00	7.34	7.34	7.34	0
1734470820	7.34	-0.08	-1.08	7.445	7.445	7.34	693
1734384420	7.42	-0.11	-1.40	7.52	7.52	7.42	907
1734125220	7.525	0.08	1.01	7.525	7.525	7.525	700
1734038820	7.45	0.07	0.95	7.56	7.56	7.45	550
1733952420	7.38	0.06	0.82	7.445	7.445	7.245	210
1733866020	7.32	-0.04	-0.54	7.315	7.32	7.315	161
1733779620	7.36	-0.09	-1.14	7.445	7.445	7.36	83
1733520420	7.445	0.26	3.55	7.445	7.445	7.445	1
1733434020	7.19	0	0.00	7.19	7.19	7.19	0
1733347620	7.19	-0.09	-1.24	7.125	7.29	7.125	1050
1733261220	7.28	0.07	0.90	7.245	7.28	7.245	101
1733174820	7.215	-0.17	-2.24	7.415	7.415	7.215	218
1732915620	7.38	-0.07	-0.87	7.275	7.38	7.275	285
1732829220	7.445	0.18	2.48	7.255	7.445	7.255	252
1732742820	7.265	0	0.00	7.265	7.265	7.265	0
1732656420	7.265	0	0.00	7.265	7.265	7.265	0
1732570020	7.265	0.07	1.04	7.155	7.32	7.155	930
1732310820	7.19	0.19	2.71	7.14	7.31	7.14	1545
1732224420	7	0.02	0.29	6.995	7	6.995	3450
1732138020	6.98	0.08	1.16	6.98	6.98	6.98	1000
1732051620	6.9	0.04	0.66	6.9	6.9	6.9	423
1731965220	6.855	0.11	1.56	6.875	6.875	6.855	151
1731705960	6.75	0.27	4.09	6.755	6.755	6.75	41
1731619620	6.485	0	0.00	6.485	6.485	6.485	0
1731533220	6.485	0	0.00	6.485	6.485	6.485	0
1731446820	6.485	-0.26	-3.85	6.64	6.64	6.485	81
1731360420	6.745	0.05	0.82	6.745	6.745	6.745	100
1731101220	6.69	-0.04	-0.59	6.725	6.725	6.69	1001
1731014760	6.73	0.03	0.45	6.73	6.73	6.73	5
1730928360	6.7	0.01	0.15	6.825	6.825	6.7	151
1730841960	6.69	0.17	2.53	6.5199999	6.7	6.5199999	900
1730755560	6.525	-0.06	-0.91	6.525	6.525	6.525	1
1730496360	6.585	-0.04	-0.60	6.57	6.585	6.55	1054
1730409960	6.625	-0.23	-3.28	6.595	6.625	6.55	1034
1730323560	6.85	0	0.00	6.85	6.85	6.85	0
1730237160	6.85	0	0.00	6.85	6.85	6.85	0
1730150760	6.85	-0.03	-0.44	6.855	6.855	6.85	1118
1729888020	6.88	-0.39	-5.30	6.865	6.88	6.865	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions