Pennon Group Plc (PNN.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:47PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 579.00 | 581.50 | 573.00 | 573.50 | 573.50 | 629,805 |
| 27 jun 2024 | 585.00 | 591.00 | 574.50 | 578.00 | 578.00 | 599,363 |
| 26 jun 2024 | 600.50 | 602.00 | 579.50 | 587.00 | 587.00 | 636,560 |
| 25 jun 2024 | 606.00 | 614.00 | 596.50 | 596.50 | 596.50 | 574,397 |
| 24 jun 2024 | 606.50 | 610.50 | 595.50 | 605.50 | 605.50 | 1,482,188 |
| 21 jun 2024 | 599.00 | 616.00 | 599.00 | 609.00 | 609.00 | 2,846,915 |
| 20 jun 2024 | 609.50 | 615.00 | 599.50 | 610.00 | 610.00 | 552,131 |
| 19 jun 2024 | 601.00 | 605.00 | 592.50 | 600.50 | 600.50 | 1,238,062 |
| 18 jun 2024 | 598.00 | 605.00 | 596.50 | 604.00 | 604.00 | 600,364 |
| 17 jun 2024 | 593.00 | 610.00 | 593.00 | 594.50 | 594.50 | 433,743 |
| 14 jun 2024 | 603.00 | 607.50 | 594.00 | 605.50 | 605.50 | 887,556 |
| 13 jun 2024 | 576.00 | 612.50 | 576.00 | 599.00 | 599.00 | 964,014 |
| 12 jun 2024 | 583.50 | 594.00 | 575.00 | 590.00 | 590.00 | 706,104 |
| 11 jun 2024 | 602.50 | 602.50 | 582.00 | 582.00 | 582.00 | 694,356 |
| 10 jun 2024 | 596.00 | 597.50 | 587.00 | 590.50 | 590.50 | 496,519 |
| 07 jun 2024 | 620.00 | 620.00 | 594.00 | 596.50 | 596.50 | 598,372 |
| 06 jun 2024 | 611.00 | 620.00 | 604.25 | 609.00 | 609.00 | 1,506,216 |
| 05 jun 2024 | 603.00 | 623.50 | 603.00 | 619.50 | 619.50 | 783,062 |
| 04 jun 2024 | 600.50 | 620.50 | 600.50 | 618.50 | 618.50 | 570,066 |
| 03 jun 2024 | 619.00 | 626.00 | 608.80 | 611.00 | 611.00 | 830,523 |
| 31 may 2024 | 607.00 | 630.00 | 600.70 | 622.00 | 622.00 | 2,017,826 |
| 30 may 2024 | 593.00 | 611.50 | 591.50 | 606.00 | 606.00 | 984,891 |
| 29 may 2024 | 595.50 | 611.50 | 588.00 | 596.00 | 596.00 | 1,714,408 |
| 28 may 2024 | 609.50 | 619.00 | 584.50 | 593.00 | 593.00 | 1,384,822 |
| 24 may 2024 | 608.50 | 616.50 | 604.00 | 608.00 | 608.00 | 1,098,589 |
| 23 may 2024 | 663.00 | 664.65 | 616.50 | 618.00 | 618.00 | 2,007,999 |
| 22 may 2024 | 683.50 | 683.50 | 656.00 | 665.00 | 665.00 | 1,949,876 |
| 21 may 2024 | 694.50 | 703.00 | 656.00 | 679.50 | 679.50 | 1,339,500 |
| 20 may 2024 | 702.00 | 727.00 | 702.00 | 716.50 | 716.50 | 389,838 |
| 17 may 2024 | 718.00 | 725.00 | 712.50 | 720.00 | 720.00 | 510,336 |
| 16 may 2024 | 717.50 | 727.00 | 704.50 | 714.00 | 714.00 | 607,342 |
| 15 may 2024 | 736.50 | 740.50 | 720.00 | 720.00 | 720.00 | 1,424,752 |
| 14 may 2024 | 700.00 | 734.00 | 700.00 | 732.50 | 732.50 | 1,965,781 |
| 13 may 2024 | 731.00 | 731.00 | 711.50 | 711.50 | 711.50 | 454,510 |
| 10 may 2024 | 717.50 | 727.00 | 709.50 | 713.50 | 713.50 | 476,347 |
| 09 may 2024 | 711.00 | 721.20 | 705.75 | 720.50 | 720.50 | 440,006 |
| 08 may 2024 | 694.00 | 717.00 | 694.00 | 711.00 | 711.00 | 647,929 |
| 07 may 2024 | 708.00 | 716.50 | 700.00 | 716.50 | 716.50 | 763,940 |
| 03 may 2024 | 687.00 | 709.00 | 687.00 | 698.50 | 698.50 | 754,501 |
| 02 may 2024 | 674.00 | 698.00 | 674.00 | 689.00 | 689.00 | 1,497,565 |
| 01 may 2024 | 664.00 | 682.50 | 663.50 | 677.00 | 677.00 | 219,888 |
| 30 abr 2024 | 662.50 | 679.00 | 661.50 | 665.50 | 665.50 | 406,757 |
| 29 abr 2024 | 659.00 | 681.00 | 653.00 | 676.50 | 676.50 | 566,460 |
| 26 abr 2024 | 642.50 | 671.00 | 642.50 | 665.50 | 665.50 | 576,756 |
| 25 abr 2024 | 675.00 | 682.50 | 651.00 | 656.00 | 656.00 | 733,266 |
| 24 abr 2024 | 654.50 | 664.00 | 654.50 | 662.50 | 662.50 | 742,438 |
| 23 abr 2024 | 665.00 | 671.00 | 659.00 | 664.50 | 664.50 | 528,941 |
| 22 abr 2024 | 665.00 | 670.00 | 655.00 | 664.50 | 664.50 | 377,079 |
| 19 abr 2024 | 646.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1,766,841 |
| 18 abr 2024 | 632.50 | 650.50 | 626.50 | 648.50 | 648.50 | 520,350 |
| 17 abr 2024 | 634.00 | 650.50 | 627.00 | 630.50 | 630.50 | 1,151,386 |
| 16 abr 2024 | 638.50 | 653.00 | 629.50 | 637.00 | 637.00 | 1,656,427 |
| 15 abr 2024 | 643.50 | 652.50 | 640.00 | 646.50 | 646.50 | 2,073,817 |
| 12 abr 2024 | 638.50 | 651.00 | 635.50 | 647.00 | 647.00 | 1,117,631 |
| 11 abr 2024 | 617.00 | 645.50 | 617.00 | 634.50 | 634.50 | 667,223 |
| 10 abr 2024 | 626.00 | 642.50 | 624.00 | 631.50 | 631.50 | 1,467,932 |
| 09 abr 2024 | 635.00 | 641.50 | 628.00 | 633.00 | 633.00 | 1,080,641 |
| 08 abr 2024 | 653.50 | 655.50 | 635.43 | 637.00 | 637.00 | 844,475 |
| 05 abr 2024 | 660.50 | 661.50 | 646.50 | 653.50 | 653.50 | 1,557,580 |
| 04 abr 2024 | 649.50 | 655.00 | 641.00 | 652.50 | 652.50 | 1,539,642 |
| 03 abr 2024 | 646.50 | 655.50 | 645.43 | 649.50 | 649.50 | 1,008,085 |
| 02 abr 2024 | 647.00 | 660.50 | 638.38 | 656.50 | 656.50 | 738,932 |
| 28 mar 2024 | 670.50 | 670.50 | 645.00 | 647.50 | 647.50 | 855,160 |
| 27 mar 2024 | 663.00 | 663.00 | 637.50 | 656.00 | 656.00 | 787,800 |
| 26 mar 2024 | 650.00 | 659.00 | 645.50 | 649.00 | 649.00 | 915,730 |
| 25 mar 2024 | 653.50 | 664.50 | 644.50 | 657.00 | 657.00 | 624,497 |
| 22 mar 2024 | 651.50 | 675.50 | 651.50 | 670.00 | 670.00 | 592,018 |
| 21 mar 2024 | 676.50 | 679.50 | 660.00 | 663.00 | 663.00 | 2,054,181 |
| 20 mar 2024 | 639.00 | 668.50 | 639.00 | 666.50 | 666.50 | 1,390,641 |
| 19 mar 2024 | 648.00 | 665.50 | 639.50 | 651.00 | 651.00 | 2,708,091 |
| 18 mar 2024 | 673.00 | 685.50 | 655.50 | 661.00 | 661.00 | 653,163 |
| 15 mar 2024 | 696.00 | 698.00 | 684.00 | 686.50 | 686.50 | 3,905,034 |
| 14 mar 2024 | 700.50 | 700.50 | 674.00 | 687.50 | 687.50 | 463,916 |
| 13 mar 2024 | 697.00 | 697.00 | 677.00 | 682.00 | 682.00 | 1,493,025 |
| 12 mar 2024 | 701.50 | 701.50 | 678.50 | 679.00 | 679.00 | 1,378,664 |
| 11 mar 2024 | 708.50 | 708.50 | 687.50 | 701.50 | 701.50 | 500,449 |
| 08 mar 2024 | 716.50 | 716.50 | 682.50 | 694.00 | 694.00 | 628,140 |
| 07 mar 2024 | 680.00 | 710.00 | 676.70 | 697.50 | 697.50 | 766,956 |
| 06 mar 2024 | 674.50 | 690.00 | 669.50 | 682.50 | 682.50 | 777,769 |
| 05 mar 2024 | 651.00 | 673.50 | 651.00 | 669.50 | 669.50 | 532,260 |
| 04 mar 2024 | 670.50 | 678.00 | 658.00 | 666.50 | 666.50 | 385,929 |
| 01 mar 2024 | 668.00 | 679.00 | 665.50 | 671.00 | 671.00 | 641,737 |
| 29 feb 2024 | 676.50 | 678.00 | 659.00 | 661.50 | 661.50 | 1,852,056 |
| 28 feb 2024 | 663.00 | 683.00 | 653.50 | 661.50 | 661.50 | 1,374,197 |
| 27 feb 2024 | 655.00 | 680.50 | 655.00 | 680.50 | 680.50 | 1,454,531 |
| 26 feb 2024 | 691.00 | 691.00 | 658.50 | 658.50 | 658.50 | 1,096,086 |
| 23 feb 2024 | 681.50 | 686.00 | 671.50 | 671.50 | 671.50 | 1,010,753 |
| 22 feb 2024 | 660.50 | 680.15 | 660.50 | 680.00 | 680.00 | 875,920 |
| 21 feb 2024 | 681.50 | 681.50 | 665.43 | 675.50 | 675.50 | 1,614,211 |
| 20 feb 2024 | 659.50 | 670.00 | 648.50 | 670.00 | 670.00 | 716,741 |
| 19 feb 2024 | 664.50 | 675.50 | 659.50 | 662.00 | 662.00 | 353,107 |
| 16 feb 2024 | 659.00 | 679.50 | 659.00 | 664.50 | 664.50 | 803,294 |
| 15 feb 2024 | 648.00 | 678.00 | 648.00 | 672.50 | 672.50 | 962,106 |
| 14 feb 2024 | 647.50 | 669.50 | 647.50 | 661.00 | 661.00 | 1,223,991 |
| 13 feb 2024 | 655.50 | 672.00 | 655.50 | 662.00 | 662.00 | 400,424 |
| 12 feb 2024 | 643.50 | 671.00 | 643.50 | 667.00 | 667.00 | 1,667,051 |
| 09 feb 2024 | 683.00 | 683.00 | 654.00 | 656.00 | 656.00 | 1,012,439 |
| 08 feb 2024 | 678.00 | 686.50 | 668.50 | 668.50 | 668.50 | 839,485 |
| 07 feb 2024 | 682.50 | 699.50 | 678.50 | 686.00 | 686.00 | 1,229,260 |
| 06 feb 2024 | 685.50 | 686.50 | 668.00 | 681.50 | 681.50 | 1,813,240 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.