Pennon (PNN) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Pennon Group Plc (PNN)
Pennon Group Plc (PNN) Trades

Pennon Group Plc (PNN)

564.00

-3.50

(-0.62%)

Closed 19 November 3:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:59:40	562.835	45626	O	566.5	567.5	Sell		979,260	1340	LSE
03:49:25	567.0	9	O	566.5	567.5			933,634	1339	LSE
03:38:35	569.5	6	O	566.5	567.5	Buy		933,625	1338	LSE
03:37:59	567.5	67021	O	566.5	567.5	Buy		933,619	1337	LSE
03:37:45	567.5	563	AT	566.5	567.5	Buy		866,598	1336	LSE
03:37:45	567.5	159	AT	566.5	567.5	Buy		866,035	1335	LSE
03:37:45	567.5	6263	AT	566.5	567.5	Buy		865,876	1334	LSE
03:37:45	567.5	209	AT	566.5	567.5	Buy		859,613	1333	LSE
03:37:18	567.5	7021	O	566.5	567.5	Buy		859,404	1332	LSE
03:37:18	567.5	60000	O	566.5	567.5	Buy		852,383	1331	LSE
03:35:13	567.5	440387	UT	566.5	567.5	Buy		792,383	1330	LSE
03:31:12	568.5	10000	O	566.5	567.5	Buy		351,996	1329	LSE
03:29:32	567.5	10	O	566.5	567.5	Buy		341,996	1328	LSE
03:28:51	567.0	263	AT	566.5	567.0	Buy		341,986	1327	LSE
03:28:51	567.0	92	AT	566.5	567.0	Buy		341,723	1326	LSE
03:28:51	567.0	93	AT	566.5	567.0	Buy		341,631	1325	LSE
03:28:43	566.5	281	AT	566.0	566.5	Buy		341,538	1324	LSE
03:28:43	566.5	91	AT	566.0	566.5	Buy		341,257	1323	LSE
03:28:43	566.5	321	AT	566.0	566.5	Buy		341,166	1322	LSE
03:28:24	567.0	170	O	566.0	567.0	Buy		340,845	1321	LSE
03:28:09	566.0	2	O	566.0	567.0	Sell		340,675	1320	LSE
03:27:17	567.0	155	O	566.0	567.0	Buy		340,673	1319	LSE
03:27:17	566.5	322	AT	565.5	566.5	Buy		340,518	1318	LSE
03:27:17	566.5	552	AT	565.5	566.5	Buy		340,196	1317	LSE
03:27:17	566.5	99	AT	565.5	566.5	Buy		339,644	1316	LSE
03:27:17	566.5	275	AT	565.5	566.5	Buy		339,545	1315	LSE
03:27:17	566.5	95	AT	565.5	566.5	Buy		339,270	1314	LSE
03:26:36	566.0	10	AT	566.0	566.5	Sell		339,175	1313	LSE
03:26:35	566.5	1167	AT	566.5	567.0	Sell		339,165	1312	LSE
03:26:35	566.5	390	AT	566.5	567.0	Sell		337,998	1311	LSE
03:26:35	566.5	856	AT	566.5	567.0	Sell		337,608	1310	LSE
03:26:35	566.5	6	AT	566.5	567.0	Sell		336,752	1309	LSE
03:26:35	566.5	106	AT	566.5	567.0	Sell		336,746	1308	LSE
03:26:35	566.5	360	AT	566.5	567.0	Sell		336,640	1307	LSE
03:26:35	566.5	171	AT	566.5	567.0	Sell		336,280	1306	LSE
03:26:35	566.5	100	AT	566.5	567.0	Sell		336,109	1305	LSE
03:25:46	567.5	184	O	566.5	567.5	Buy		336,009	1304	LSE
03:25:32	566.5	2	O	566.5	567.5	Sell		335,825	1303	LSE
03:25:11	567.0	104	AT	566.0	567.0	Buy		335,823	1302	LSE
03:25:11	567.0	8	AT	566.0	567.0	Buy		335,719	1301	LSE
03:25:11	567.0	187	AT	566.0	567.0	Buy		335,711	1300	LSE
03:25:11	567.0	186	AT	566.0	567.0	Buy		335,524	1299	LSE
03:25:11	567.0	102	AT	566.0	567.0	Buy		335,338	1298	LSE
03:25:11	567.0	97	AT	566.0	567.0	Buy		335,236	1297	LSE
03:24:40	567.0	1	O	566.0	567.0	Buy		335,139	1296	LSE
03:23:46	566.5	180	AT	566.0	566.5	Buy		335,138	1295	LSE
03:23:46	566.5	274	AT	566.0	566.5	Buy		334,958	1294	LSE
03:21:56	566.5	151	AT	565.5	566.5	Buy		334,684	1293	LSE
03:21:56	566.5	96	AT	565.5	566.5	Buy		334,533	1292	LSE
03:21:56	566.5	129	AT	565.5	566.5	Buy		334,437	1291	LSE
03:21:56	566.5	483	AT	565.5	566.5	Buy		334,308	1290	LSE
03:21:56	566.5	95	AT	565.5	566.5	Buy		333,825	1289	LSE
03:21:51	566.0	189	AT	565.0	566.0	Buy		333,730	1288	LSE
03:21:51	566.0	174	AT	565.0	566.0	Buy		333,541	1287	LSE
03:21:51	566.0	94	AT	565.0	566.0	Buy		333,367	1286	LSE
03:21:51	566.0	276	AT	565.0	566.0	Buy		333,273	1285	LSE
03:21:51	565.5	30	AT	565.0	565.5	Buy		332,997	1284	LSE
03:21:51	565.5	15	AT	565.0	565.5	Buy		332,967	1283	LSE
03:21:46	565.194	833	O	565.0	565.5	Sell		332,952	1282	LSE
03:21:45	565.5	748	O	565.0	565.5	Buy		332,119	1281	LSE
03:21:44	565.5	43	O	565.0	565.5	Buy		331,371	1280	LSE
03:21:43	565.5	108	O	565.0	565.5	Buy		331,328	1279	LSE
03:21:43	565.5	231	AT	565.0	565.5	Buy		331,220	1278	LSE
03:21:43	565.5	329	AT	565.0	565.5	Buy		330,989	1277	LSE
03:21:43	565.5	44	AT	565.5	566.5	Sell		330,660	1276	LSE
03:21:43	565.5	107	AT	565.5	566.5	Sell		330,616	1275	LSE
03:21:02	566.0	399	O	565.5	566.5			330,509	1274	LSE
03:18:17	566.5	177	O	565.5	566.5	Buy		330,110	1273	LSE
03:13:51	566.132	250	O	565.5	566.5	Buy		329,933	1272	LSE
03:11:18	566.5	448	O	565.5	566.5	Buy		329,683	1271	LSE
03:10:53	565.5	731	O	565.5	566.5	Sell		329,235	1270	LSE
03:09:54	566.0	132	AT	566.0	567.0	Sell		328,504	1269	LSE
03:09:54	566.0	92	AT	566.0	567.0	Sell		328,372	1268	LSE
03:09:54	566.0	95	AT	566.0	567.0	Sell		328,280	1267	LSE
03:09:54	566.5	702	AT	566.5	567.5	Sell		328,185	1266	LSE
03:09:54	566.5	88	AT	566.5	567.5	Sell		327,483	1265	LSE
03:09:54	566.5	253	AT	566.5	567.5	Sell		327,395	1264	LSE
03:09:54	566.5	89	AT	566.5	567.5	Sell		327,142	1263	LSE
03:09:54	566.5	38	AT	566.5	567.5	Sell		327,053	1262	LSE
03:09:54	566.5	420	AT	566.5	567.5	Sell		327,015	1261	LSE
03:09:54	566.5	10	AT	566.5	567.5	Sell		326,595	1260	LSE
03:09:54	566.5	90	AT	566.5	567.5	Sell		326,585	1259	LSE
03:09:54	566.5	700	AT	566.5	567.5	Sell		326,495	1258	LSE
03:09:06	566.5	5	O	566.5	567.5	Sell		325,795	1257	LSE
03:09:05	567.0	151	AT	566.0	567.0	Buy		325,790	1256	LSE
03:09:05	567.0	357	AT	566.0	567.0	Buy		325,639	1255	LSE
03:09:05	567.0	103	AT	566.0	567.0	Buy		325,282	1254	LSE
03:03:54	566.5	99	AT	565.5	566.5	Buy		325,179	1253	LSE
03:03:54	566.5	188	AT	565.5	566.5	Buy		325,080	1252	LSE
03:03:54	566.5	158	AT	565.5	566.5	Buy		324,892	1251	LSE

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