Dusseldorf - Delayed Quote EUR

Pennon Group PLC (3PN0.DU)

Compare
13.20
-0.10
(-0.75%)
At close: January 31 at 7:32:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.6013.3012.6013.2013.20-
Jan 31, 2025 0.37 Dividend
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, 2024 0.80 Dividend
Jul 26, 202413.2013.9012.9013.9013.52-
Jul 25, 202412.9014.0012.9014.0012.84-
Jul 24, 202413.7014.4013.7014.4013.21-
Jul 23, 202414.1014.4013.8014.4013.21-
Jul 22, 202413.7014.9013.7014.9013.67-
Jul 19, 202414.1014.8014.1014.4013.21-
Jul 18, 202413.8014.9013.8014.9013.67-
Jul 17, 202413.3014.6013.3014.6013.39-
Jul 16, 202413.9014.3013.6014.1012.93-
Jul 15, 202414.3015.0014.2014.8013.57-
Jul 12, 202414.7015.2014.3015.2013.94-
Jul 11, 202413.0015.6013.0015.6014.31-
Jul 10, 202412.8014.1012.8014.1012.93-
Jul 9, 202412.6013.6012.6013.6012.47-
Jul 8, 202412.8013.7012.8013.4012.29-
Jul 5, 202412.5013.8012.5013.8012.66-
Jul 4, 202412.5013.3012.4013.3012.20-
Jul 3, 202412.1013.4012.1013.3012.20-
Jul 2, 202412.4012.9012.4012.9011.83-
Jul 1, 202412.4013.3012.4013.2012.11-
Jun 28, 202412.5013.0012.3013.0011.92-
Jun 27, 202412.6013.1012.4013.0011.92-
Jun 26, 202412.9013.4012.8013.3012.20-
Jun 25, 202412.9013.7012.9013.5012.38-
Jun 24, 202413.0013.6012.7013.6012.47-
Jun 21, 202413.0013.9012.9013.9012.75-
Jun 20, 202412.7013.9012.7013.8012.66-
Jun 19, 202412.8013.7012.8013.7012.56-
Jun 18, 202412.8013.8012.8013.8012.66-
Jun 17, 202413.0013.8012.8013.6012.47-
Jun 14, 202413.0013.8012.8013.6012.47-
Jun 13, 202412.6013.8012.4013.8012.66-
Jun 12, 202412.6013.6012.4013.6012.47-
Jun 11, 202412.6013.5012.6013.4012.29-
Jun 10, 202412.6013.4012.5013.4012.29-
Jun 7, 202412.9013.5012.8013.4012.29-
Jun 6, 202413.3013.7013.1013.6012.47-
Jun 5, 202413.1014.0013.0014.0012.84-
Jun 4, 202413.0013.9012.9013.9012.75-
Jun 3, 202413.4014.0013.0013.9012.75-
May 31, 202413.0014.0012.8014.0012.84-
May 30, 202412.6013.7012.6013.7012.56-
May 29, 202412.7013.4012.7013.3012.20-
May 28, 202412.9013.4012.5013.3012.20-
May 27, 202412.9013.6012.9013.6012.47-
May 24, 202413.0013.8012.8013.6012.47-
May 23, 202414.1014.1013.3013.9012.75-
May 22, 202414.3014.9014.1014.8013.57-
May 21, 202415.0015.0014.0014.0012.84-
May 20, 202415.2015.9015.1015.9014.58-
May 17, 202414.9016.0014.9016.0014.67-
May 16, 202415.3015.7014.9015.5014.22-
May 15, 202415.3016.1015.3016.0014.67-
May 14, 202415.0016.2014.8016.1014.77-
May 13, 202414.9016.0014.9015.9014.58-
May 10, 202415.0015.8015.0015.7014.40-
May 9, 202414.8015.9014.8015.9014.58-
May 8, 202414.9015.8014.8015.8014.49-
May 7, 202414.8015.9014.8015.9014.58-
May 6, 202414.8015.9014.8015.9014.58-
May 3, 202414.7015.6014.5015.6014.31-
May 2, 202414.0015.6014.0015.6014.31-
Apr 30, 202414.2014.9014.1014.9013.67-
Apr 29, 202414.1015.1014.1015.1013.85-
Apr 26, 202414.7015.0013.9014.9013.67-
Apr 25, 202414.7014.7013.9014.5013.30-
Apr 24, 202414.8014.8013.9014.5013.30-
Apr 23, 202414.9015.0013.8015.0013.76-
Apr 22, 202414.8014.9013.7014.7013.48-
Apr 19, 202414.8014.8013.7014.7013.48-
Apr 18, 202414.3014.6013.5014.6013.39-
Apr 17, 202414.3014.3013.5014.1012.93-
Apr 16, 202414.5014.5013.5014.5013.30-
Apr 15, 202414.5014.7013.5014.6013.39-
Apr 12, 202414.5014.6013.5014.6013.39-
Apr 11, 202414.2014.5013.4014.5013.30-
Apr 10, 202414.5014.5013.4014.3013.12-
Apr 9, 202414.4014.4013.2014.4013.21-
Apr 8, 202414.8014.8013.5014.4013.21-
Apr 5, 202414.6014.8013.8014.7013.48-
Apr 4, 202414.5014.7013.6014.7013.48-
Apr 3, 202414.8014.8013.7014.5013.30-
Apr 2, 202414.6014.8013.7014.8013.57-
Mar 28, 202415.0015.0013.6014.5013.30-
Mar 27, 202414.6015.0013.5015.0013.76-
Mar 26, 202414.8014.8013.6014.7013.48-
Mar 25, 202415.2015.2013.8014.8013.57-
Mar 22, 202415.0015.1014.0015.0013.76-
Mar 21, 202415.2015.2014.0015.0013.76-
Mar 20, 202414.7015.0013.8014.9013.67-
Mar 19, 202415.0015.0013.6014.7013.48-
Mar 18, 202415.5015.5014.1015.0013.76-
Mar 15, 202415.6015.7014.5015.7014.40-
Mar 14, 202414.4015.6014.4015.6014.31-
Mar 13, 202415.5015.5014.3015.4014.12-
Mar 12, 202416.0016.0014.6015.5014.22-
Mar 11, 202415.6015.7014.6015.7014.40-
Mar 8, 202415.6015.7014.4015.6014.31-
Mar 7, 202415.2015.8014.3015.7014.40-
Mar 6, 202414.8015.2014.1015.2013.94-
Mar 5, 202414.8015.1013.9014.9013.67-
Mar 4, 202414.9014.9013.9014.6013.39-
Mar 1, 202414.7015.0013.9014.8013.57-
Feb 29, 202414.7015.1014.0014.8013.57-
Feb 28, 202415.2015.2014.1014.9013.67-
Feb 27, 202414.6015.3013.9015.3014.03-
Feb 26, 202415.1015.1013.9014.8013.57-
Feb 23, 202415.2015.2014.1015.1013.85-
Feb 22, 202415.0015.2014.1014.9013.67-
Feb 21, 202414.9015.3014.0015.1013.85-
Feb 20, 202415.0015.1013.7014.9013.67-
Feb 19, 202414.9015.1013.8014.9013.67-
Feb 16, 202415.1015.1014.1015.0013.76-
Feb 15, 202414.8015.3013.9015.0013.76-
Feb 14, 202414.8014.9013.7014.8013.57-
Feb 13, 202415.0015.1014.0014.9013.67-
Feb 12, 202414.8015.0013.9014.9013.67-
Feb 9, 202415.0015.0013.9014.7013.48-
Feb 8, 202415.3015.3015.0015.0013.76-