Mercado fechará em 4 h 55 min

Pennon Group Plc (PNN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
669,00+13,00 (+1,98%)
A partir de 03:49PM BST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024642,50671,00642,50669,00669,00169.872
25 de abr. de 2024675,00682,50651,00656,00656,00733.266
24 de abr. de 2024654,50664,00654,50662,50662,50742.438
23 de abr. de 2024665,00671,00659,00664,50664,50528.941
22 de abr. de 2024665,00670,00655,00664,50664,50377.079
19 de abr. de 2024646,00661,00644,00661,00661,001.766.841
18 de abr. de 2024632,50650,50626,50648,50648,50520.350
17 de abr. de 2024634,00650,50627,00630,50630,501.151.386
16 de abr. de 2024638,50653,00629,50637,00637,001.656.427
15 de abr. de 2024643,50652,50640,00646,50646,502.073.817
12 de abr. de 2024638,50651,00635,50647,00647,001.117.631
11 de abr. de 2024617,00645,50617,00634,50634,50667.223
10 de abr. de 2024626,00642,50624,00631,50631,501.467.932
09 de abr. de 2024635,00641,50628,00633,00633,001.080.641
08 de abr. de 2024653,50655,50635,43637,00637,00844.475
05 de abr. de 2024660,50661,50646,50653,50653,501.557.580
04 de abr. de 2024649,50655,00641,00652,50652,501.539.642
03 de abr. de 2024646,50655,50645,43649,50649,501.008.085
02 de abr. de 2024647,00660,50638,38656,50656,50738.932
28 de mar. de 2024670,50670,50645,00647,50647,50855.160
27 de mar. de 2024663,00663,00637,50656,00656,00787.800
26 de mar. de 2024650,00659,00645,50649,00649,00915.730
25 de mar. de 2024653,50664,50644,50657,00657,00624.497
22 de mar. de 2024651,50675,50651,50670,00670,00592.018
21 de mar. de 2024676,50679,50660,00663,00663,002.054.181
20 de mar. de 2024639,00668,50639,00666,50666,501.390.641
19 de mar. de 2024648,00665,50639,50651,00651,002.708.091
18 de mar. de 2024673,00685,50655,50661,00661,00653.163
15 de mar. de 2024696,00698,00684,00686,50686,503.905.034
14 de mar. de 2024700,50700,50674,00687,50687,50463.916
13 de mar. de 2024697,00697,00677,00682,00682,001.493.025
12 de mar. de 2024701,50701,50678,50679,00679,001.378.664
11 de mar. de 2024708,50708,50687,50701,50701,50500.449
08 de mar. de 2024716,50716,50682,50694,00694,00628.140
07 de mar. de 2024680,00710,00676,70697,50697,50766.956
06 de mar. de 2024674,50690,00669,50682,50682,50777.769
05 de mar. de 2024651,00673,50651,00669,50669,50532.260
04 de mar. de 2024670,50678,00658,00666,50666,50385.929
01 de mar. de 2024668,00679,00665,50671,00671,00641.737
29 de fev. de 2024676,50678,00659,00661,50661,501.852.056
28 de fev. de 2024663,00683,00653,50661,50661,501.374.197
27 de fev. de 2024655,00680,50655,00680,50680,501.454.531
26 de fev. de 2024691,00691,00658,50658,50658,501.096.086
23 de fev. de 2024681,50686,00671,50671,50671,501.010.753
22 de fev. de 2024660,50680,15660,50680,00680,00875.920
21 de fev. de 2024681,50681,50665,43675,50675,501.614.211
20 de fev. de 2024659,50670,00648,50670,00670,00716.741
19 de fev. de 2024664,50675,50659,50662,00662,00353.107
16 de fev. de 2024659,00679,50659,00664,50664,50803.294
15 de fev. de 2024648,00678,00648,00672,50672,50962.106
14 de fev. de 2024647,50669,50647,50661,00661,001.223.991
13 de fev. de 2024655,50672,00655,50662,00662,00400.424
12 de fev. de 2024643,50671,00643,50667,00667,001.667.051
09 de fev. de 2024683,00683,00654,00656,00656,001.012.439
08 de fev. de 2024678,00686,50668,50668,50668,50839.485
07 de fev. de 2024682,50699,50678,50686,00686,001.229.260
06 de fev. de 2024685,50686,50668,00681,50681,501.813.240
05 de fev. de 2024691,00697,00677,00682,50682,50717.941
02 de fev. de 2024719,00719,00693,50693,50693,50622.009
01 de fev. de 2024697,50711,00697,50704,00704,00439.391
31 de jan. de 2024713,00713,00693,81706,00706,002.430.876
30 de jan. de 2024690,50709,00690,50699,50699,50495.472
29 de jan. de 2024689,50710,00689,50708,00708,00578.332
26 de jan. de 2024695,00709,50680,50704,50704,50711.212
25 de jan. de 2024696,50700,50675,50686,50686,501.220.228
25 de jan. de 202414.04 Dividendo
24 de jan. de 2024725,00725,00703,50709,50695,46421.320
23 de jan. de 2024718,50722,50707,50710,50696,44946.410
22 de jan. de 2024693,00719,50688,50711,00696,931.190.514
19 de jan. de 2024702,00704,00691,00693,00679,293.216.220
18 de jan. de 2024699,50706,54692,00695,50681,74720.463
17 de jan. de 2024713,00714,50683,00701,50687,621.013.400
16 de jan. de 2024716,00725,21709,25719,50705,261.987.277
15 de jan. de 2024733,21755,00718,50722,00707,711.077.039
12 de jan. de 2024732,00745,00724,50744,50729,771.091.147
11 de jan. de 2024738,00745,00723,50728,00713,592.884.461
10 de jan. de 2024734,50775,00730,00752,00737,122.592.667
09 de jan. de 2024758,50758,50736,00749,50734,67344.898
08 de jan. de 2024738,50746,00732,00739,00724,38336.901
05 de jan. de 2024762,50762,50730,50744,50729,77541.827
04 de jan. de 2024740,00749,50739,00747,00732,22421.970
03 de jan. de 2024725,00742,00725,00740,00725,36400.055
02 de jan. de 2024753,00763,50735,00735,00720,46478.664
29 de dez. de 2023771,50771,50751,50751,50736,63311.417
28 de dez. de 2023763,00771,50748,50755,00740,06332.487
27 de dez. de 2023768,00768,00748,00757,00742,02408.589
22 de dez. de 2023742,00752,50734,50748,50733,69192.070
21 de dez. de 2023750,00755,00738,00738,50723,89286.384
20 de dez. de 2023737,00757,50737,00755,50740,55402.162
19 de dez. de 2023730,00745,50730,00742,00727,32811.847
18 de dez. de 2023725,00751,00722,50730,00715,55469.891
15 de dez. de 2023750,50759,00722,00733,50718,991.499.220
14 de dez. de 2023762,00768,11740,00752,50737,61637.854
13 de dez. de 2023750,00750,00730,50741,50726,83636.628
12 de dez. de 2023762,00762,00723,50734,00719,48863.137
11 de dez. de 2023753,50758,00736,00750,50735,65540.462
08 de dez. de 2023735,50750,50735,50738,50723,891.097.738
07 de dez. de 2023746,00759,00740,50745,50730,75858.655
06 de dez. de 2023722,50746,50722,00746,50731,73644.944
05 de dez. de 2023693,50726,00693,50722,50708,20494.755
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...