Pennon Group Plc Historical Data - PNN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Pennon Group Plc (PNN)
Pennon Group Plc (PNN) Historical

Pennon Group Plc (PNN)

679.00

60.00

(9.69%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	81.5	13.640167364	597.5	691	580	721751	603.21507597	DE
4	103	17.8819444444	576	691	555.5	887184	597.02516795	DE
12	46.5	7.35177865613	632.5	740	555.5	907556	634.49161374	DE
26	-59	-7.9945799458	738	753.5	555.5	1039873	659.17304825	DE
52	-16	-2.30215827338	695	775	534	954004	667.4536657	DE
156	-540	-44.2986054143	1219	1334	534	987431	892.01999758	DE
260	-88.4	-11.5194162106	767.4	1334	534	1124851	942.32884396	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	619	15	2.48	613.5	627	610.5	632866
1720542600	604	7.5	1.26	596	615.5	596	1280886
1720456200	596.5	-6	-1.00	617	617	594	640609
1720197000	602.5	15	2.55	581	607	581	658432
1720110600	587.5	2.5	0.43	597.5	597.5	580	395962
1720024200	585	21.5	3.82	566	592	566	885183
1719937800	563.5	-21	-3.59	585.5	588	555.5	1297596
1719851400	584.5	11	1.92	579.5	588	579.5	480443
1719592200	573.5	-4.5	-0.78	579	580	573.5	629800
1719505800	578	-9	-1.53	585	586.5	574.5	599360
1719419400	587	-9.5	-1.59	600.5	600.5	580	636557
1719333000	596.5	-9	-1.49	606	614	596.5	574394
1719246600	605.5	-3.5	-0.57	606.5	610	596	1482180
1718987400	609	-1	-0.16	599	615	599	2846910
1718901000	610	9.5	1.58	609.5	615	600	552127
1718814600	600.5	-3.5	-0.58	601	604	593	1264722
1718728200	604	9.5	1.60	598	605	597	600359
1718641800	594.5	-11	-1.82	593	608.5	593	433736
1718382600	605.5	6.5	1.09	603	607.5	594	887550
1718296200	599	9	1.53	576	612.5	576	964008
1718209800	590	8	1.37	583.5	594	575.5	706296
1718123400	582	-8.5	-1.44	602.5	602.5	582	694349
1718037000	590.5	-6	-1.01	596	597	587	496507
1717777800	596.5	-12.5	-2.05	620	620	594	598362
1717691400	609	-10.5	-1.69	611	620	604.5	1506207
1717605000	619.5	1	0.16	603	622	603	783054
1717518600	618.5	7.5	1.23	600.5	620	600.5	570060
1717432200	611	-11	-1.77	619	626	609	830509
1717173000	622	16	2.64	607	630	601	2017819
1717086600	606	10	1.68	593	611	592	984889
1717000200	596	3	0.51	595.5	611.5	588	1714399
1716913800	593	-15	-2.47	609.5	619	585	1384801
1716568200	608	-10	-1.62	608.5	616.5	604	1098576
1716481800	618	-47	-7.07	663	663	616.5	2007990
1716395400	665	-14.5	-2.13	683.5	683.5	656	1949867
1716309000	679.5	-37	-5.16	694.5	696	656	1339488
1716222600	716.5	-3.5	-0.49	702	726.5	702	401637
1715963400	720	6	0.84	718	724.5	713.5	510328
1715877000	714	-6	-0.83	717.5	726.5	705.5	607334
1715790600	720	-12.5	-1.71	736.5	740	720	1424739
1715704200	732.5	21	2.95	700	734	700	1965774
1715617800	711.5	-2	-0.28	731	731	711.5	454504
1715358600	713.5	-7	-0.97	717.5	727	709.5	476339
1715272200	720.5	9.5	1.34	711	721	706.5	440002
1715185800	711	-5.5	-0.77	694	713	694	767923
1715099400	716.5	18	2.58	708	716.5	701.5	763927
1714753800	698.5	9.5	1.38	687	709	687	754494
1714667400	689	12	1.77	674	698	674	1497565
1714581000	677	11.5	1.73	664	681.5	663.5	219888
1714494600	665.5	-11	-1.63	662.5	676.5	662	406757
1714408200	676.5	11	1.65	659	680.5	659	566451
1714149000	665.5	9.5	1.45	642.5	671	642.5	505311
1714062600	656	-6.5	-0.98	675	675	651	684222
1713976200	662.5	-2	-0.30	654.5	662.5	654.5	855232
1713889800	664.5	0	0.00	665	670	660	490705
1713803400	664.5	3.5	0.53	665	670	658	322682
1713544200	661	12.5	1.93	646	661	646	1611335
1713457800	648.5	18	2.85	632.5	650.5	632.5	484266
1713371400	630.5	-6.5	-1.02	634	650.5	627	947828
1713285000	637	-9.5	-1.47	638.5	653	629.5	1792296
1713198600	646.5	-0.5	-0.08	643.5	652	640	2112314
1712939400	647	12.5	1.97	638.5	651	637	926446
1712853000	634.5	3	0.48	617	645.5	617	625825

Vontobel Financial Produ...

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