Pennon Group (PEGRF)
PNK: PEGRF
· Real-Time Price · USD
6.88
0.00 (0.00%)
At close: May 22, 2025, 1:45 PM
PEGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| May 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.01% | 402 |
| May 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0 |
| May 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0 |
| May 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.66% | 12,729 |
| May 16, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00% | 0 |
| May 15, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.45% | 200 |
| May 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.60% | 414 |
| May 13, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 9, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 7, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 0 |
| May 2, 2025 | 6.91 | 6.91 | 6.26 | 6.26 | 6.26 | 1.95% | 300 |
| May 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.00% | 0 |
| Apr 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.00% | 0 |
| Apr 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -8.36% | 700 |
| Apr 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0 |