Pennon (PNN) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Pennon Group Plc (PNN)

476.40

4.20

(0.89%)

Closed February 16 11:30AM

Delayed by 15 minutes

Last trades on 11/20/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:06:30	572.829	10783	O	569.5	570.5	Buy		1,255,359	1541	LSE
11:35:15	574.0	572	O	569.5	570.5	Buy		1,244,576	1540	LSE
11:35:15	574.0	699	O	569.5	570.5	Buy		1,244,004	1539	LSE
11:35:15	574.0	611772	UT	569.5	570.5	Buy		1,243,305	1538	LSE
11:29:55	570.5	129	AT	569.5	570.5	Buy		631,533	1537	LSE
11:29:55	570.5	88	AT	569.5	570.5	Buy		631,404	1536	LSE
11:29:55	570.5	155	AT	569.5	570.5	Buy		631,316	1535	LSE
11:29:29	570.5	194	AT	570.0	570.5	Buy		631,161	1534	LSE
11:29:29	570.5	51	AT	570.0	570.5	Buy		630,967	1533	LSE
11:29:23	570.5	79	O	570.0	570.5	Buy		630,916	1532	LSE
11:28:35	570.0	401	AT	570.0	570.5	Sell		630,837	1531	LSE
11:27:43	569.322	8068	O	569.5	570.5	Sell		630,436	1530	LSE
11:26:54	570.5	164	O	569.5	570.5	Buy		622,368	1529	LSE
11:26:54	570.0	93	AT	569.5	570.0	Buy		622,204	1528	LSE
11:26:54	570.0	1	AT	569.0	570.0	Buy		622,111	1527	LSE
11:26:54	570.0	90	AT	569.0	570.0	Buy		622,110	1526	LSE
11:26:54	570.0	321	AT	569.0	570.0	Buy		622,020	1525	LSE
11:26:54	570.0	81	AT	569.0	570.0	Buy		621,699	1524	LSE
11:26:49	570.0	96	O	569.0	570.0	Buy		621,618	1523	LSE
11:26:49	570.0	164	O	569.0	570.0	Buy		621,522	1522	LSE
11:26:49	569.5	626	AT	569.5	570.5	Sell		621,358	1521	LSE
11:26:49	569.5	460	AT	569.5	570.5	Sell		620,732	1520	LSE
11:26:49	569.5	404	AT	569.5	570.5	Sell		620,272	1519	LSE
11:26:49	570.0	418	AT	570.0	570.5	Sell		619,868	1518	LSE
11:26:49	570.0	173	AT	570.0	570.5	Sell		619,450	1517	LSE
11:26:13	569.589	9407	O	570.0	570.5	Sell		619,277	1516	LSE
11:26:12	570.0	125	AT	570.0	570.5	Sell		609,870	1515	LSE
11:26:12	570.0	68	AT	570.0	570.5	Sell		609,745	1514	LSE
11:26:12	570.0	111	AT	570.0	570.5	Sell		609,677	1513	LSE
11:26:12	570.0	193	AT	570.0	570.5	Sell		609,566	1512	LSE
11:26:12	570.0	460	AT	570.0	570.5	Sell		609,373	1511	LSE
11:26:12	570.0	47	AT	570.0	570.5	Sell		608,913	1510	LSE
11:25:50	569.452	15407	O	570.0	570.5	Sell		608,866	1509	LSE
11:25:42	570.5	171	AT	570.0	570.5	Buy		593,459	1508	LSE
11:25:42	570.5	77	AT	570.0	570.5	Buy		593,288	1507	LSE
11:25:42	570.5	117	AT	570.0	570.5	Buy		593,211	1506	LSE
11:24:26	570.0	327	AT	569.5	570.0	Buy		593,094	1505	LSE
11:24:26	570.0	74	AT	569.5	570.0	Buy		592,767	1504	LSE
11:24:26	570.0	700	AT	569.5	570.0	Buy		592,693	1503	LSE
11:24:24	569.5	868	AT	569.5	570.0	Sell		591,993	1502	LSE
11:24:24	569.5	731	AT	569.5	570.0	Sell		591,125	1501	LSE
11:24:24	569.5	92	AT	569.5	570.0	Sell		590,394	1500	LSE
11:24:24	569.5	660	AT	569.5	570.0	Sell		590,302	1499	LSE
11:24:24	569.5	460	AT	569.5	570.0	Sell		589,642	1498	LSE
11:24:24	569.5	92	AT	569.5	570.0	Sell		589,182	1497	LSE
11:24:24	569.5	350	AT	569.5	570.0	Sell		589,090	1496	LSE
11:24:24	570.0	87	AT	570.0	570.5	Sell		588,740	1495	LSE
11:24:24	570.0	350	AT	570.0	570.5	Sell		588,653	1494	LSE
11:24:24	570.0	97	AT	570.0	570.5	Sell		588,303	1493	LSE
11:23:54	570.5	339	AT	570.5	571.5	Sell		588,206	1492	LSE
11:23:54	570.5	38	AT	570.5	571.5	Sell		587,867	1491	LSE
11:23:54	570.5	879	AT	570.5	571.5	Sell		587,829	1490	LSE
11:23:54	571.0	355	AT	571.0	572.0	Sell		586,950	1489	LSE
11:23:54	571.0	89	AT	571.0	572.0	Sell		586,595	1488	LSE
11:23:54	572.0	2346	AT	572.0	572.5	Sell		586,506	1487	LSE
11:23:54	572.0	875	AT	570.0	572.0	Buy		584,160	1486	LSE
11:23:54	572.0	348	AT	570.0	572.0	Buy		583,285	1485	LSE
11:23:54	572.0	732	AT	570.0	572.0	Buy		582,937	1484	LSE
11:23:54	572.0	96	AT	570.0	572.0	Buy		582,205	1483	LSE
11:23:54	572.0	85	AT	570.0	572.0	Buy		582,109	1482	LSE
11:23:54	572.0	460	AT	570.0	572.0	Buy		582,024	1481	LSE
11:23:54	571.5	81	AT	570.0	571.5	Buy		581,564	1480	LSE
11:23:54	571.5	94	AT	570.0	571.5	Buy		581,483	1479	LSE
11:23:54	571.5	660	AT	570.0	571.5	Buy		581,389	1478	LSE
11:23:54	571.5	328	AT	570.0	571.5	Buy		580,729	1477	LSE
11:23:54	571.5	649	AT	570.0	571.5	Buy		580,401	1476	LSE
11:23:54	571.0	8	AT	570.0	571.0	Buy		579,752	1475	LSE
11:23:54	571.0	347	AT	570.0	571.0	Buy		579,744	1474	LSE
11:23:54	571.0	205	AT	570.0	571.0	Buy		579,397	1473	LSE
11:23:54	571.0	90	AT	570.0	571.0	Buy		579,192	1472	LSE
11:23:54	571.0	96	AT	570.0	571.0	Buy		579,102	1471	LSE
11:23:46	570.246	1000	O	570.0	571.0	Sell		579,006	1470	LSE
11:23:38	570.5	18	AT	570.0	570.5	Buy		578,006	1469	LSE
11:23:38	570.5	302	AT	570.0	570.5	Buy		577,988	1468	LSE
11:23:37	570.5	339	AT	570.5	571.0	Sell		577,686	1467	LSE
11:23:37	571.5	29	AT	569.0	571.5	Buy		577,347	1466	LSE
11:23:37	571.5	868	AT	569.0	571.5	Buy		577,318	1465	LSE
11:23:37	571.5	732	AT	569.0	571.5	Buy		576,450	1464	LSE
11:23:37	571.5	350	AT	569.0	571.5	Buy		575,718	1463	LSE
11:23:37	571.5	80	AT	569.0	571.5	Buy		575,368	1462	LSE
11:23:37	571.5	96	AT	569.0	571.5	Buy		575,288	1461	LSE
11:23:37	571.5	460	AT	569.0	571.5	Buy		575,192	1460	LSE
11:23:37	571.0	732	AT	569.0	571.0	Buy		574,732	1459	LSE
11:23:37	571.0	350	AT	569.0	571.0	Buy		574,000	1458	LSE
11:23:37	571.0	96	AT	569.0	571.0	Buy		573,650	1457	LSE
11:23:37	571.0	87	AT	569.0	571.0	Buy		573,554	1456	LSE
11:23:37	570.5	374	AT	569.0	570.5	Buy		573,467	1455	LSE
11:23:37	570.5	263	AT	569.0	570.5	Buy		573,093	1454	LSE
11:23:37	570.5	527	AT	569.0	570.5	Buy		572,830	1453	LSE
11:23:37	570.5	460	AT	569.0	570.5	Buy		572,303	1452	LSE
11:23:37	570.5	89	AT	569.0	570.5	Buy		571,843	1451	LSE

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