Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Pennon Group PLC (3PN0.DU)

Compare
11.20
+0.70
+(6.67%)
As of February 17 at 9:34:34 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 17, 202511.2011.2011.2011.2011.20-
Feb 14, 202510.5010.5010.5010.5010.50-
Feb 13, 202512.0012.0011.5011.5011.50-
Feb 12, 202512.0012.0012.0012.0012.00-
Feb 11, 202512.6012.6012.6012.6012.60-
Feb 10, 202512.6012.6010.5010.5010.50-
Feb 7, 202512.0012.0011.0011.0011.00-
Feb 6, 202511.0011.0011.0011.0011.00-
Feb 5, 202512.6012.6010.4010.5010.50-
Feb 4, 202510.2011.4010.2011.4011.40-
Feb 3, 202512.6012.609.4511.9011.90-
Jan 31, 2025 0.32 Dividend
Jan 31, 202512.6013.3012.6013.2013.20-
Jan 30, 202511.7013.3011.7013.3012.93-
Jan 29, 202511.1011.5010.7011.5011.18-
Jan 28, 202510.9011.7010.9011.7011.38-
Jan 27, 202510.7011.5010.7011.5011.18-
Jan 24, 202511.1011.4010.8011.4011.09-
Jan 23, 202511.1011.6011.1011.6011.28-
Jan 22, 202511.5011.7011.3011.6011.28-
Jan 21, 202511.3012.1011.3012.1011.77-
Jan 20, 202511.4011.7011.2011.7011.38-
Jan 17, 202511.3012.0011.3011.9011.57-
Jan 16, 202511.1012.0010.8012.0011.67-
Jan 15, 202510.6011.7010.6011.6011.28-
Jan 14, 202511.1011.1010.6011.1010.79-
Jan 13, 202511.0011.6011.0011.6011.28-
Jan 10, 202511.4011.8011.2011.8011.48-
Jan 9, 202511.5012.5011.4012.5012.16-
Jan 8, 202512.1012.3011.6012.2011.86-
Jan 7, 202512.1012.8012.1012.8012.45-
Jan 6, 202512.5013.2012.5013.2012.84-
Jan 3, 202512.6013.2012.5013.2012.84-
Jan 2, 202512.7013.4012.6013.3012.93-
Dec 30, 202412.9012.9012.6012.6012.25-
Dec 27, 202412.8013.7012.8013.7013.32-
Dec 23, 202412.6013.5012.6013.5013.13-
Dec 20, 202412.8013.4012.4013.4013.03-
Dec 19, 202412.7013.6012.7013.6013.23-
Dec 18, 202413.2013.6012.9013.6013.23-
Dec 17, 202413.2014.0013.2014.0013.61-
Dec 16, 202413.3014.1013.2014.0013.61-
Dec 13, 202413.5014.1013.5014.1013.71-
Dec 12, 202413.2014.3013.2014.2013.81-
Dec 11, 202413.0013.8013.0013.8013.42-
Dec 10, 202413.2014.0013.2013.7013.32-
Dec 9, 202413.2014.0013.2014.0013.61-
Dec 6, 202413.3013.9013.2013.9013.52-
Dec 5, 202412.9014.0012.9014.0013.61-
Dec 4, 202412.9013.7012.8013.6013.23-
Dec 3, 202413.0013.6013.0013.6013.23-
Dec 2, 202413.0013.7013.0013.7013.32-
Nov 29, 202413.2013.9013.1013.9013.52-
Nov 28, 202413.0014.5013.0014.5014.10-
Nov 27, 202412.6013.6012.4013.6013.23-
Nov 26, 202412.8013.3012.7013.3012.93-
Nov 25, 202412.8013.6012.8013.6013.23-
Nov 22, 202412.8013.7012.8013.7013.32-
Nov 21, 202412.3013.5012.3013.4013.03-
Nov 20, 202412.4012.9012.4012.9012.55-
Nov 19, 202412.1013.0012.1013.0012.64-
Nov 18, 202412.3012.8012.2012.8012.45-
Nov 15, 202412.0012.9011.9012.9012.55-
Nov 14, 202411.4012.7011.4012.7012.35-
Nov 13, 202411.5012.1011.2012.1011.77-
Nov 12, 202412.0012.3011.9012.1011.77-
Nov 11, 202412.0012.8012.0012.8012.45-
Nov 8, 202412.1012.6011.9012.6012.25-
Nov 7, 202411.9012.7011.9012.7012.35-
Nov 6, 202412.2012.5011.9012.5012.16-
Nov 5, 202411.7012.7011.7012.7012.35-
Nov 4, 202411.7012.4011.7012.2011.86-
Nov 1, 202411.8012.4011.6012.3011.96-
Oct 31, 202411.8012.4011.7012.4012.06-
Oct 30, 202412.0012.6011.9012.6012.25-
Oct 29, 202412.2012.7012.1012.7012.35-
Oct 28, 202412.3012.9012.3012.9012.55-
Oct 25, 202413.0013.0012.9012.9012.55-
Oct 24, 202412.8013.0012.6013.0012.64-
Oct 23, 202412.8013.6012.8013.5013.13-
Oct 22, 202412.5013.5012.5013.5013.13-
Oct 21, 202412.7013.3012.4013.3012.93-
Oct 18, 202412.6013.5012.6013.5013.13-
Oct 17, 202412.8013.3012.6013.3012.93-
Oct 16, 202412.2013.5012.2013.5013.13-
Oct 15, 202412.1013.1012.1013.0012.64-
Oct 14, 202411.9012.8011.9012.8012.45-
Oct 11, 202411.7012.5011.7012.5012.16-
Oct 10, 202411.8012.4011.8012.4012.06-
Oct 9, 202412.0012.4011.9012.4012.06-
Oct 8, 202412.1012.7012.1012.7012.35-
Oct 7, 202412.4012.9012.2012.9012.55-
Oct 4, 202412.3013.1012.3013.1012.74-
Oct 3, 202412.6013.0012.4012.9012.55-
Oct 2, 202413.0013.3012.6013.3012.93-
Oct 1, 202412.9013.7012.9013.6013.23-
Sep 30, 202412.9013.5012.7013.5013.13-
Sep 27, 202412.9013.7012.9013.6013.23-
Sep 26, 202413.0013.6012.7013.6013.23-
Sep 25, 202412.9013.6012.9013.6013.23-
Sep 24, 202413.1013.7013.0013.6013.23-
Sep 23, 202413.0013.8013.0013.8013.42-
Sep 20, 202413.1013.8013.1013.7013.32-
Sep 19, 202413.2013.8013.0013.8013.42-
Sep 18, 202413.2013.9013.1013.8013.42-
Sep 17, 202413.0013.9013.0013.8013.42-
Sep 16, 202413.1013.7013.0013.7013.32-
Sep 13, 202412.9014.0012.9014.0013.61-
Sep 12, 202413.3013.7013.1013.7013.32-
Sep 11, 202413.4013.9013.3013.9013.52-
Sep 10, 202413.5014.2013.5014.1013.71-
Sep 9, 202413.5014.3013.5014.3013.91-
Sep 6, 202413.5014.2013.4014.2013.81-
Sep 5, 202412.8014.4012.8014.3013.91-
Sep 4, 202412.7013.5012.7013.5013.13-
Sep 3, 202412.8013.6012.8013.6013.23-
Sep 2, 202412.9013.9012.8013.9013.52-
Aug 30, 202412.7013.7012.7013.6013.23-
Aug 29, 202412.6013.5012.6013.4013.03-
Aug 28, 202412.7013.4012.7013.3012.93-
Aug 27, 202412.8013.5012.8013.4013.03-
Aug 26, 202412.8013.5012.8013.5013.13-
Aug 23, 202412.5013.5012.5013.5013.13-
Aug 22, 202412.7013.2012.6013.2012.84-
Aug 21, 202412.9013.2012.7013.2012.84-
Aug 20, 202412.9013.6012.8013.5013.13-
Aug 19, 202412.6013.6012.5013.6013.23-
Aug 16, 202412.7013.3012.6013.3012.93-
Aug 15, 202412.7013.4012.7013.4013.03-
Aug 14, 202412.6013.3012.6013.3012.93-
Aug 13, 202412.2013.3012.2013.3012.93-
Aug 12, 202412.6012.9012.3012.9012.55-
Aug 9, 202412.4013.3012.4013.3012.93-
Aug 8, 202412.7013.2012.4013.1012.74-
Aug 7, 202412.8013.6012.8013.5013.13-
Aug 6, 202412.7013.5012.7013.5013.13-
Aug 5, 202413.1013.3012.5013.3012.93-
Aug 2, 202413.1014.3013.1014.2013.81-
Aug 1, 202413.2014.0013.1014.0013.61-
Jul 31, 202413.4014.0013.2014.0013.61-
Jul 30, 202413.3014.0013.2014.0013.61-
Jul 29, 202413.2014.0013.2014.0013.61-
Jul 26, 202413.2013.9012.9013.9013.52-
Jul 25, 202412.9014.0012.9014.0013.61-
Jul 24, 202413.7014.4013.7014.4014.00-
Jul 23, 202414.1014.4013.8014.4014.00-
Jul 22, 202413.7014.9013.7014.9014.49-
Jul 19, 202414.1014.8014.1014.4014.00-
Jul 18, 202413.8014.9013.8014.9014.49-
Jul 17, 202413.3014.6013.3014.6014.20-
Jul 16, 202413.9014.3013.6014.1013.71-
Jul 15, 202414.3015.0014.2014.8014.39-
Jul 12, 202414.7015.2014.3015.2014.78-
Jul 11, 202413.0015.6013.0015.6015.17-
Jul 10, 202412.8014.1012.8014.1013.71-
Jul 9, 202412.6013.6012.6013.6013.23-
Jul 8, 202412.8013.7012.8013.4013.03-
Jul 5, 202412.5013.8012.5013.8013.42-
Jul 4, 202412.5013.3012.4013.3012.93-
Jul 3, 202412.1013.4012.1013.3012.93-
Jul 2, 202412.4012.9012.4012.9012.55-
Jul 1, 202412.4013.3012.4013.2012.84-
Jun 28, 202412.5013.0012.3013.0012.64-
Jun 27, 202412.6013.1012.4013.0012.64-
Jun 26, 202412.9013.4012.8013.3012.93-
Jun 25, 202412.9013.7012.9013.5013.13-
Jun 24, 202413.0013.6012.7013.6013.23-
Jun 21, 202413.0013.9012.9013.9013.52-
Jun 20, 202412.7013.9012.7013.8013.42-
Jun 19, 202412.8013.7012.8013.7013.32-
Jun 18, 202412.8013.8012.8013.8013.42-
Jun 17, 202413.0013.8012.8013.6013.23-
Jun 14, 202413.0013.8012.8013.6013.23-
Jun 13, 202412.6013.8012.4013.8013.42-
Jun 12, 202412.6013.6012.4013.6013.23-
Jun 11, 202412.6013.5012.6013.4013.03-
Jun 10, 202412.6013.4012.5013.4013.03-
Jun 7, 202412.9013.5012.8013.4013.03-
Jun 6, 202413.3013.7013.1013.6013.23-
Jun 5, 202413.1014.0013.0014.0013.61-
Jun 4, 202413.0013.9012.9013.9013.52-
Jun 3, 202413.4014.0013.0013.9013.52-
May 31, 202413.0014.0012.8014.0013.61-
May 30, 202412.6013.7012.6013.7013.32-
May 29, 202412.7013.4012.7013.3012.93-
May 28, 202412.9013.4012.5013.3012.93-
May 27, 202412.9013.6012.9013.6013.23-
May 24, 202413.0013.8012.8013.6013.23-
May 23, 202414.1014.1013.3013.9013.52-
May 22, 202414.3014.9014.1014.8014.39-
May 21, 202415.0015.0014.0014.0013.61-
May 20, 202415.2015.9015.1015.9015.46-
May 17, 202414.9016.0014.9016.0015.56-
May 16, 202415.3015.7014.9015.5015.07-
May 15, 202415.3016.1015.3016.0015.56-
May 14, 202415.0016.2014.8016.1015.66-
May 13, 202414.9016.0014.9015.9015.46-
May 10, 202415.0015.8015.0015.7015.27-
May 9, 202414.8015.9014.8015.9015.46-
May 8, 202414.9015.8014.8015.8015.37-
May 7, 202414.8015.9014.8015.9015.46-
May 6, 202414.8015.9014.8015.9015.46-
May 3, 202414.7015.6014.5015.6015.17-
May 2, 202414.0015.6014.0015.6015.17-
Apr 30, 202414.2014.9014.1014.9014.49-
Apr 29, 202414.1015.1014.1015.1014.68-
Apr 26, 202414.7015.0013.9014.9014.49-
Apr 25, 202414.7014.7013.9014.5014.10-
Apr 24, 202414.8014.8013.9014.5014.10-
Apr 23, 202414.9015.0013.8015.0014.59-
Apr 22, 202414.8014.9013.7014.7014.30-
Apr 19, 202414.8014.8013.7014.7014.30-
Apr 18, 202414.3014.6013.5014.6014.20-
Apr 17, 202414.3014.3013.5014.1013.71-
Apr 16, 202414.5014.5013.5014.5014.10-