Pentair plc Historical Data - PNT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pentair plc (PNT)
Pentair plc (PNT) Historical

Pentair plc (PNT)

102.25

1.05

( 1.04% )

Updated: 00:50:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.27	2.27045409082	99.98	102.25	98.18	186	100.58278495	DE
4	10.63	11.6022702467	91.62	102.25	90.4	155	97.52744478	DE
12	23.83	30.3876562102	78.42	102.25	76.56	131	91.11088487	DE
26	24.430001	31.3929597969	77.819999	102.25	68.26	132	82.08442767	DE
52	44.41	76.7807745505	57.84	102.25	57.42	135	75.91968843	DE
156	33.75	49.2700729927	68.5	102.25	41.19	103	70.21222842	DE
260	54.85	115.717299578	47.4	102.25	41.19	91	68.90058711	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	101.1	2	2.02	99.02	101.1	98.42	231
1732138020	99.1	0.06	0.06	99.1	99.1	99.1	8
1732051620	99.04	-1.81	-1.79	99.8	100.25	98.18	126
1731965220	100.85	0.6	0.60	101.05	101.05	100.4	458
1731705960	100.25	-0.65	-0.64	99.98	101.05	99.92	107
1731619560	100.9	0.35	0.35	101.55	101.55	100.25	178
1731533160	100.55	2.55	2.60	97.6	101.45	97.6	142
1731446820	98	-1.32	-1.33	98.92	99.64	98	162
1731360420	99.32	3.82	4.00	97.24	99.32	97.24	217
1731101220	95.5	0.5	0.53	95.82	95.82	95.5	130
1731014760	95	-0.72	-0.75	96.06	96.06	94.54	12
1730928360	95.72	2.2	2.35	97.46	99	94.84	682
1730841960	93.52	2.86	3.15	90.98	93.52	90.98	36
1730755560	90.66	-1.38	-1.50	90.66	90.66	90.66	2
1730496360	92.04	0.2	0.22	91.72	92.16	91.72	100
1730409960	91.84	0.3	0.33	91.22	91.84	90.4	71
1730323560	91.54	0.08	0.09	91.78	91.78	91.34	66
1730237160	91.46	-0.04	-0.04	92.1	92.1	91.46	208
1730150760	91.5	0.58	0.64	91.62	91.62	91.22	7
1729887960	90.92	0	0.00	90.92	90.92	90.92	0
1729801560	90.92	0.32	0.35	90.36	90.92	90.36	14
1729715160	90.6	-1.14	-1.24	91.18	91.18	89.98	142
1729628760	91.74	0.66	0.72	90.8	91.74	88	817
1729542360	91.08	-0.06	-0.07	91.54	91.54	91	28
1729283160	91.14	-0.16	-0.18	91.04	91.14	91.04	62
1729196760	91.3	-0.58	-0.63	91.78	91.78	91.3	41
1729110360	91.88	0.42	0.46	90.3	91.88	90.3	152
1729023960	91.46	1.2	1.33	90.52	91.46	90.5	292
1728937620	90.26	2.04	2.31	89.58	90.36	89.58	55
1728678360	88.22	0.3	0.34	88.12	88.22	88.12	3
1728591960	87.92	-0.5	-0.57	88.28	88.28	87.62	55
1728505560	88.42	1.54	1.77	87.68	88.42	87.68	27
1728419160	86.88	-0.42	-0.48	86.92	86.92	86.88	2
1728332760	87.3	0.12	0.14	87.64	87.64	86.78	128
1728073560	87.18	0.34	0.39	87.04	87.18	87.04	82
1727987220	86.84	0	0.00	86.84	86.84	86.84	0
1727900820	86.84	-0.9	-1.03	86.9	87.62	86.84	43
1727814420	87.74	1.66	1.93	88.04	88.3	87.74	45
1727728020	86.08	-1.12	-1.28	87.08	87.08	86.08	99
1727468760	87.2	0.06	0.07	87.84	87.86	87.2	16
1727382360	87.14	-0.06	-0.07	86.5	87.58	86.5	175
1727295960	87.2	0.52	0.60	86.04	87.2	86.04	39
1727209560	86.68	0.24	0.28	85.98	87.6	85.98	715
1727123160	86.44	1.28	1.50	85.459999	86.44	85.44	3
1726864020	85.16	-0.22	-0.26	84.5	85.16	84.5	25
1726777560	85.38	0.98	1.16	84.84	85.5	84.84	274
1726691220	84.4	0.6	0.72	84.4	84.4	84.4	12
1726604760	83.8	0.8	0.96	83.84	83.84	83.26	69
1726518420	83	0.02	0.02	82.58	83	82	376
1726259160	82.98	2.5	3.11	82.239999	82.98	82.239999	168
1726172760	80.48	1.38	1.74	80.12	80.48	80.12	40
1726086360	79.099999	0.36	0.46	79.099999	79.099999	79.099999	7
1725999960	78.739999	0.78	1.00	79.04	79.04	78.739999	13
1725913620	77.959999	1.4	1.83	76.76	78.48	76.76	23
1725654360	76.56	-1.16	-1.49	77.52	77.52	76.56	109
1725567960	77.72	-1.3	-1.65	77.72	77.72	77.72	20
1725481560	79.02	0	0.00	79.02	79.02	79.02	0
1725395160	79.02	-1.6	-1.98	80.04	80.48	79.02	114
1725308760	80.62	1.06	1.33	79.98	80.62	79.819999	205
1725049560	79.56	0.4	0.51	78.42	79.56	78.42	37
1724963160	79.16	1.84	2.38	79.16	79.16	79.16	126
1724876760	77.319999	0.34	0.44	77.64	77.64	77.319999	48
1724790420	76.98	-1.32	-1.69	77.3	77.66	76.76	459
1724704020	78.3	1.02	1.32	77.9	78.3	77.34	57
1724444820	77.28	0.76	0.99	76.22	77.28	76.22	129
1724358420	76.52	0.74	0.98	76.4	76.52	76.4	300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions