OTC Markets OTCPK - Delayed Quote USD

Pennon Group Plc (PEGRF)

Compare
6.24
0.00
(0.00%)
As of April 3 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.005.005.006.246.24107
Apr 2, 20256.206.206.206.206.20200
Apr 1, 20255.855.855.685.685.682,600
Mar 31, 20255.135.135.135.135.13-
Mar 28, 20255.135.135.135.135.13-
Mar 27, 20255.135.135.135.135.13-
Mar 26, 20255.135.135.135.135.13-
Mar 25, 20255.135.135.135.135.13-
Mar 24, 20255.135.135.135.135.13-
Mar 21, 20255.135.135.135.135.13-
Mar 20, 20255.135.135.135.135.13-
Mar 19, 20255.135.135.135.135.13-
Mar 18, 20255.135.135.135.135.13-
Mar 17, 20255.235.885.135.135.13700
Mar 14, 20255.315.315.315.315.31-
Mar 13, 20255.315.315.315.315.31-
Mar 12, 20255.315.315.315.315.31-
Mar 11, 20255.315.315.315.315.31800
Mar 10, 20255.265.265.265.265.26-
Mar 7, 20255.265.265.265.265.26-
Mar 6, 20255.265.265.265.265.26-
Mar 5, 20255.265.265.265.265.26-
Mar 4, 20255.265.265.265.265.26300
Mar 3, 20255.305.484.904.904.904,500
Feb 28, 20255.535.535.535.535.53-
Feb 27, 20255.535.535.535.535.53-
Feb 26, 20255.535.535.535.535.5363,500
Feb 25, 20255.495.495.495.495.49-
Feb 24, 20255.495.495.495.495.49-
Feb 21, 20255.495.495.495.495.49-
Feb 20, 20255.495.495.495.495.49-
Feb 19, 20255.495.495.495.495.494,700
Feb 18, 20254.894.894.894.894.89-
Feb 14, 20254.894.894.894.894.89-
Feb 13, 20254.894.894.894.894.89-
Feb 12, 20254.894.894.894.894.89-
Feb 11, 20255.495.494.894.894.89400
Feb 10, 20255.605.605.605.605.601,100
Feb 7, 20255.005.005.005.005.00-
Feb 6, 20255.005.005.005.005.00-
Feb 5, 20255.005.005.005.005.00-
Feb 4, 20255.005.005.005.005.00100
Feb 3, 20256.296.296.296.296.29200
Jan 31, 20256.636.636.636.636.63-
Jan 30, 20256.636.636.636.636.63-
Jan 29, 20256.636.636.636.636.63-
Jan 28, 20256.636.636.636.636.63-
Jan 27, 20256.636.636.636.636.63-
Jan 24, 20256.636.636.636.636.63-
Jan 23, 20256.636.636.636.636.63-
Jan 22, 20256.636.636.636.636.63-
Jan 21, 20256.116.636.116.636.631,100
Jan 17, 20256.006.006.006.006.00-
Jan 16, 20256.006.006.006.006.00-
Jan 15, 20256.006.006.006.006.00-
Jan 14, 20256.006.006.006.006.00100
Jan 13, 20257.537.537.537.537.53-
Jan 10, 20257.537.537.537.537.53-
Jan 8, 20257.537.537.537.537.53-
Jan 7, 20257.537.537.537.537.53-
Jan 6, 20257.537.537.537.537.53-
Jan 3, 20257.537.537.537.537.53-
Jan 2, 20257.537.537.537.537.53100
Dec 31, 20247.137.137.137.137.13-
Dec 30, 20247.137.137.137.137.13-
Dec 27, 20247.137.137.137.137.13-
Dec 26, 20247.137.137.137.137.13-
Dec 24, 20247.137.137.137.137.13-
Dec 23, 20247.137.137.137.137.13200
Dec 20, 20247.117.117.117.117.11-
Dec 19, 20247.667.667.117.117.11900
Dec 18, 20247.997.997.997.997.99-
Dec 17, 20247.997.997.997.997.99-
Dec 16, 20247.997.997.997.997.99-
Dec 13, 20247.997.997.997.997.99-
Dec 12, 20247.997.997.997.997.99-
Dec 11, 20247.997.997.997.997.99-
Dec 10, 20247.997.997.997.997.991,000
Dec 9, 20247.247.247.247.247.24-
Dec 6, 20247.247.247.247.247.24-
Dec 5, 20247.247.247.247.247.24-
Dec 4, 20247.247.247.247.247.24-
Dec 3, 20247.247.247.247.247.24-
Dec 2, 20247.247.247.247.247.24-
Nov 29, 20247.247.247.247.247.24-
Nov 27, 20247.247.247.247.247.24-
Nov 26, 20247.247.247.247.247.24-
Nov 25, 20247.247.247.247.247.24-
Nov 22, 20247.307.917.247.247.2412,300
Nov 21, 20246.706.706.706.706.70-
Nov 20, 20246.706.706.706.706.70-
Nov 19, 20246.706.706.706.706.70-
Nov 18, 20246.706.706.706.706.70-
Nov 15, 20246.706.706.706.706.70-
Nov 14, 20246.706.706.706.706.70-
Nov 13, 20246.706.706.706.706.70-
Nov 12, 20246.706.706.706.706.70-
Nov 11, 20246.706.706.706.706.70-
Nov 8, 20246.706.706.706.706.70-
Nov 7, 20246.706.706.706.706.70-
Nov 6, 20246.706.706.706.706.70-
Nov 5, 20246.706.706.706.706.70-
Nov 4, 20246.706.706.706.706.70-
Nov 1, 20246.706.706.706.706.70-
Oct 31, 20246.706.706.706.706.70-
Oct 30, 20246.706.706.706.706.70-
Oct 29, 20246.706.706.706.706.70100
Oct 28, 20247.207.207.207.207.20-
Oct 25, 20247.207.207.207.207.20-
Oct 24, 20247.207.207.207.207.20-
Oct 23, 20247.737.737.207.207.20500
Oct 22, 20246.676.676.676.676.67-
Oct 21, 20246.676.676.676.676.67-
Oct 18, 20246.676.676.676.676.67-
Oct 17, 20246.676.676.676.676.67-
Oct 16, 20246.676.676.676.676.67-
Oct 15, 20246.676.676.676.676.67-
Oct 14, 20246.676.676.676.676.67-
Oct 11, 20247.427.426.676.676.67400
Oct 10, 20246.716.716.716.716.71-
Oct 9, 20246.716.716.716.716.71700
Oct 8, 20247.287.287.287.287.28-
Oct 7, 20247.287.287.287.287.28-
Oct 4, 20247.287.287.287.287.28300
Oct 3, 20248.478.478.478.478.47-
Oct 2, 20248.478.478.478.478.47-
Oct 1, 20248.478.478.478.478.47-
Sep 30, 20248.478.478.478.478.47-
Sep 27, 20248.478.478.478.478.47-
Sep 26, 20248.478.478.478.478.47-
Sep 25, 20248.478.478.478.478.47-
Sep 24, 20248.478.478.478.478.47-
Sep 23, 20247.828.477.828.478.47800
Sep 20, 20248.178.178.178.178.17-
Sep 19, 20248.178.178.178.178.17-
Sep 18, 20248.178.178.178.178.17-
Sep 17, 20248.178.178.178.178.176,100
Sep 16, 20248.048.048.048.048.04300
Sep 13, 20248.118.118.118.118.114,300
Sep 12, 20248.168.168.168.168.16-
Sep 11, 20248.168.168.168.168.16-
Sep 10, 20248.168.168.168.168.16400
Sep 9, 20248.358.358.358.358.353,800
Sep 6, 20248.248.248.248.248.24-
Sep 5, 20248.368.368.248.248.243,800
Sep 4, 20247.877.877.877.877.87-
Sep 3, 20247.877.877.877.877.87-
Aug 30, 20247.877.877.877.877.873,600
Aug 29, 20247.877.877.877.877.87-
Aug 28, 20247.877.877.877.877.873,100
Aug 27, 20247.467.467.467.467.46-
Aug 26, 20247.467.467.467.467.46-
Aug 23, 20247.467.467.467.467.46-
Aug 22, 20247.827.827.467.467.462,800
Aug 21, 20248.158.158.158.158.15-
Aug 20, 20248.158.158.158.158.15100
Aug 19, 20247.807.807.807.807.80-
Aug 16, 20247.957.957.807.807.80400
Aug 15, 20248.118.118.118.118.1116,300
Aug 14, 20248.118.118.118.118.116,600
Aug 13, 20248.118.118.118.118.111,200
Aug 12, 20248.118.118.118.118.11-
Aug 9, 20248.118.118.118.118.11-
Aug 8, 20248.118.118.118.118.11-
Aug 7, 20248.118.118.118.118.11300
Aug 6, 20247.407.407.407.407.40-
Aug 5, 20247.357.407.357.407.40500
Aug 2, 20248.188.187.717.717.71300
Aug 1, 20248.278.278.278.278.27-
Jul 31, 20248.278.278.278.278.27-
Jul 30, 20248.278.278.278.278.27800
Jul 29, 20247.708.277.708.278.27900
Jul 26, 20248.358.358.358.358.35-
Jul 25, 2024 0.39 Dividend
Jul 25, 20248.358.358.358.358.35-
Jul 24, 20248.358.358.358.357.96-
Jul 23, 20248.358.358.358.357.963,600
Jul 22, 20248.508.508.508.508.10-
Jul 19, 20248.508.508.508.508.10200
Jul 18, 20248.268.268.268.267.87-
Jul 17, 20248.268.268.268.267.87-
Jul 16, 20248.268.268.268.267.87100
Jul 15, 20248.578.578.578.578.17300
Jul 12, 20248.898.898.898.898.47200
Jul 11, 20248.548.548.548.548.1414,000
Jul 10, 20247.947.947.947.947.57-
Jul 9, 20247.947.947.947.947.57-
Jul 8, 20247.947.947.947.947.57-
Jul 5, 20247.947.947.947.947.57300
Jul 3, 20247.777.777.777.777.41300
Jul 2, 20246.916.916.916.916.59-
Jul 1, 20246.916.916.916.916.59-
Jun 28, 20246.916.916.916.916.59-
Jun 27, 20247.577.576.916.916.59600
Jun 26, 20247.837.837.837.837.46-
Jun 25, 20247.907.907.837.837.46200
Jun 24, 20247.427.427.427.427.07-
Jun 21, 20247.427.427.427.427.07-
Jun 20, 20247.427.427.427.427.07-
Jun 18, 20247.427.427.427.427.07-
Jun 17, 20247.427.427.427.427.07-
Jun 14, 20247.427.427.427.427.07100
Jun 13, 20247.927.927.277.276.9313,000
Jun 12, 20247.837.847.837.847.47300
Jun 11, 20247.687.687.687.687.32100
Jun 10, 20247.637.637.637.637.27-
Jun 7, 20247.637.637.637.637.27-
Jun 6, 20247.637.637.637.637.27-
Jun 5, 20247.637.637.637.637.27-
Jun 4, 20247.637.637.637.637.27200
Jun 3, 20247.897.897.897.897.52-
May 31, 20248.188.187.897.897.52400
May 30, 20247.407.407.407.407.05100
May 29, 20247.407.407.407.407.05100
May 28, 20247.407.407.407.407.05200
May 24, 20248.038.038.038.037.66-
May 23, 20248.038.038.038.037.66800
May 22, 20248.258.678.258.678.27300
May 21, 20248.888.888.888.888.46-
May 20, 20248.888.888.888.888.46100
May 17, 20249.269.269.269.268.83-
May 16, 20249.269.269.269.268.83-
May 15, 20249.269.269.269.268.83-
May 14, 20249.489.489.269.268.83600
May 13, 20249.169.169.169.168.73-
May 10, 20249.169.169.169.168.73-
May 9, 20249.169.169.169.168.73-
May 8, 20249.169.169.169.168.73100
May 7, 20248.418.418.418.418.024,900
May 6, 20248.418.418.418.418.02-
May 3, 20248.418.418.418.418.02-
May 2, 20248.628.628.418.418.025,000
May 1, 20248.358.358.358.357.96-
Apr 30, 20248.358.358.358.357.962,500
Apr 29, 20248.608.608.608.608.20-
Apr 26, 20248.608.608.608.608.20200
Apr 25, 20247.937.937.937.937.56-
Apr 24, 20247.937.937.937.937.5669,400
Apr 23, 20247.937.937.937.937.56-
Apr 22, 20247.937.937.937.937.56-
Apr 19, 20247.937.937.937.937.56600
Apr 18, 20247.647.647.647.647.28-
Apr 17, 20247.647.647.647.647.28-
Apr 16, 20247.647.647.647.647.285,500
Apr 15, 20247.947.947.947.947.57100
Apr 12, 20247.947.947.947.947.57-
Apr 11, 20248.118.117.947.947.57400
Apr 10, 20248.148.148.148.147.76-
Apr 9, 20248.148.148.148.147.76-
Apr 8, 20248.148.148.148.147.76-
Apr 5, 20248.148.148.148.147.76-
Apr 4, 20248.348.348.148.147.76500