Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pennon (PNN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 129 550.00p SI Trade
 16:35:25 - 06-Feb-26
Sell* 465 550.00p SI Trade
 16:35:25 - 06-Feb-26
Sell* 2,246 550.00p SI Trade
 16:35:25 - 06-Feb-26
Sell* 9,458 550.00p SI Trade
 16:35:25 - 06-Feb-26
Sell* 701,533 550.00p Uncrossing Trade
 16:35:25 - 06-Feb-26
Buy* 131 550.50p SI Trade
 16:29:59 - 06-Feb-26
Unknown* 0 549.50p SI Trade
 16:29:02 - 06-Feb-26
Buy* 400 550.00p Automatic Execution
 16:28:58 - 06-Feb-26
Buy* 91 550.00p Automatic Execution
 16:28:58 - 06-Feb-26
Buy* 646 550.00p Automatic Execution
 16:28:58 - 06-Feb-26
Buy* 350 550.00p Automatic Execution
 16:28:58 - 06-Feb-26
Buy* 1,060 550.00p Automatic Execution
 16:28:58 - 06-Feb-26
Sell* 400 549.50p Automatic Execution
 16:28:26 - 06-Feb-26
Sell* 400 549.50p Automatic Execution
 16:28:25 - 06-Feb-26
Sell* 102 549.50p Automatic Execution
 16:28:25 - 06-Feb-26
Sell* 11 549.50p Automatic Execution
 16:28:25 - 06-Feb-26
Buy* 8,208 549.00p Automatic Execution
 16:28:24 - 06-Feb-26
Sell* 329 549.00p Automatic Execution
 16:28:24 - 06-Feb-26
Sell* 404 549.00p Automatic Execution
 16:28:24 - 06-Feb-26
Sell* 1,059 549.00p Automatic Execution
 16:28:24 - 06-Feb-26
Buy* 1 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Buy* 400 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Buy* 646 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Buy* 267 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Buy* 541 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Sell* 75 549.00p Automatic Execution
 16:27:10 - 06-Feb-26
Sell* 1 549.50p Automatic Execution
 16:27:10 - 06-Feb-26
Buy* 2 550.00p SI Trade
 16:26:38 - 06-Feb-26
Sell* 55 549.50p Automatic Execution
 16:23:26 - 06-Feb-26
Unknown* 110 549.50p SI Trade
 16:22:33 - 06-Feb-26
Sell* 501 549.50p Automatic Execution
 16:22:33 - 06-Feb-26
Sell* 354 549.50p Automatic Execution
 16:21:04 - 06-Feb-26
Sell* 334 549.50p Automatic Execution
 16:21:04 - 06-Feb-26
Sell* 154 549.50p Automatic Execution
 16:20:29 - 06-Feb-26
Sell* 92 549.50p Automatic Execution
 16:20:27 - 06-Feb-26
Sell* 92 549.50p Automatic Execution
 16:20:27 - 06-Feb-26
Sell* 102 549.50p Automatic Execution
 16:20:27 - 06-Feb-26
Buy* 253 549.50p Automatic Execution
 16:20:14 - 06-Feb-26
Buy* 1 549.00p Automatic Execution
 16:20:14 - 06-Feb-26
Buy* 50 549.50p SI Trade
 16:17:32 - 06-Feb-26
Sell* 100 549.00p Automatic Execution
 16:17:28 - 06-Feb-26
Buy* 485 550.00p Automatic Execution
 16:14:08 - 06-Feb-26
Sell* 201 549.50p Automatic Execution
 16:14:01 - 06-Feb-26
Sell* 299 549.50p Automatic Execution
 16:14:01 - 06-Feb-26
Sell* 86 549.50p Automatic Execution
 16:14:01 - 06-Feb-26
Sell* 393 549.50p Automatic Execution
 16:14:01 - 06-Feb-26
Sell* 507 549.50p Automatic Execution
 16:14:01 - 06-Feb-26
Sell* 55 549.50p SI Trade
 16:13:24 - 06-Feb-26
Sell* 322 550.00p Automatic Execution
 16:13:11 - 06-Feb-26
Buy* 46 550.50p SI Trade
 16:12:28 - 06-Feb-26
Buy* 45 550.50p SI Trade
 16:12:27 - 06-Feb-26
Unknown* 95 550.00p SI Trade
 16:10:27 - 06-Feb-26
Buy* 500 550.0995p Ordinary
 16:10:15 - 06-Feb-26
Unknown* 0 549.50p SI Trade
 16:10:13 - 06-Feb-26
Buy* 150 550.0995p Ordinary
 16:09:57 - 06-Feb-26
Buy* 342 550.00p Automatic Execution
 16:09:22 - 06-Feb-26
Sell* 25 549.50p SI Trade
 16:09:05 - 06-Feb-26
Buy* 184 550.00p Automatic Execution
 16:08:59 - 06-Feb-26
Unknown* 0 550.00p SI Trade
 16:08:32 - 06-Feb-26
Sell* 96 549.00p SI Trade
 16:07:59 - 06-Feb-26
Buy* 1,220 549.50p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 519 549.50p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 541 549.50p Automatic Execution
 16:07:59 - 06-Feb-26
Unknown* 0 549.00p SI Trade
 16:07:09 - 06-Feb-26
Buy* 10 549.00p SI Trade
 16:06:46 - 06-Feb-26
Buy* 417 549.00p Automatic Execution
 16:05:39 - 06-Feb-26
Sell* 56 548.50p SI Trade
 16:05:32 - 06-Feb-26
Unknown* 0 549.50p SI Trade
 16:05:23 - 06-Feb-26
Buy* 380 549.00p Automatic Execution
 16:04:51 - 06-Feb-26
Buy* 179 549.00p Automatic Execution
 16:04:51 - 06-Feb-26
Buy* 90 549.00p Automatic Execution
 16:04:51 - 06-Feb-26
Buy* 1 549.00p Automatic Execution
 16:02:10 - 06-Feb-26
Sell* 268 549.00p Automatic Execution
 16:02:10 - 06-Feb-26
Sell* 99 549.00p SI Trade
 16:01:53 - 06-Feb-26
Sell* 69 549.00p SI Trade
 16:01:19 - 06-Feb-26
Buy* 183 549.50p Automatic Execution
 16:00:47 - 06-Feb-26
Sell* 280 549.00p Automatic Execution
 16:00:47 - 06-Feb-26
Sell* 620 549.00p Automatic Execution
 16:00:47 - 06-Feb-26
Sell* 67 549.00p Automatic Execution
 16:00:47 - 06-Feb-26
Sell* 3 549.00p SI Trade
 16:00:28 - 06-Feb-26
Sell* 78 549.00p SI Trade
 15:59:56 - 06-Feb-26
Buy* 13 549.50p Automatic Execution
 15:57:37 - 06-Feb-26
Buy* 30 549.50p Automatic Execution
 15:57:37 - 06-Feb-26
Sell* 109 548.50p SI Trade
 15:56:04 - 06-Feb-26
Buy* 3 549.50p SI Trade
 15:55:32 - 06-Feb-26
Buy* 126 549.50p SI Trade
 15:55:31 - 06-Feb-26
Buy* 19 549.00p SI Trade
 15:53:27 - 06-Feb-26
Buy* 29 549.00p SI Trade
 15:53:27 - 06-Feb-26
Buy* 78 549.00p SI Trade
 15:53:27 - 06-Feb-26
Buy* 52 549.00p SI Trade
 15:52:31 - 06-Feb-26
Buy* 3 549.00p SI Trade
 15:52:26 - 06-Feb-26
Buy* 5 548.50p Automatic Execution
 15:52:03 - 06-Feb-26
Sell* 92 548.00p SI Trade
 15:51:36 - 06-Feb-26
Buy* 28 548.50p SI Trade
 15:51:26 - 06-Feb-26
Buy* 17 548.50p SI Trade
 15:50:26 - 06-Feb-26
Buy* 27 548.50p SI Trade
 15:49:26 - 06-Feb-26
Buy* 95 548.50p SI Trade
 15:49:26 - 06-Feb-26
Sell* 85 548.50p Automatic Execution
 15:48:55 - 06-Feb-26
Sell* 658 548.50p Automatic Execution
 15:48:55 - 06-Feb-26
Sell* 95 548.50p SI Trade
 15:48:32 - 06-Feb-26
Sell* 28 549.00p Automatic Execution
 15:48:26 - 06-Feb-26
Sell* 25 549.00p Automatic Execution
 15:48:26 - 06-Feb-26
Sell* 29 549.00p Automatic Execution
 15:48:26 - 06-Feb-26
Sell* 27 549.00p Automatic Execution
 15:47:26 - 06-Feb-26
Sell* 253 549.00p Automatic Execution
 15:47:26 - 06-Feb-26
Sell* 30 549.00p Automatic Execution
 15:47:26 - 06-Feb-26
Buy* 390 549.00p Automatic Execution
 15:46:46 - 06-Feb-26
Buy* 1,182 549.00p Automatic Execution
 15:46:46 - 06-Feb-26
Unknown* 28 548.50p SI Trade
 15:45:26 - 06-Feb-26
Unknown* 39 548.50p SI Trade
 15:45:26 - 06-Feb-26
Buy* 835 548.50p Automatic Execution
 15:45:01 - 06-Feb-26
Buy* 433 548.50p Automatic Execution
 15:44:35 - 06-Feb-26
Buy* 11 548.50p Automatic Execution
 15:44:35 - 06-Feb-26
Buy* 250 548.50p Automatic Execution
 15:44:35 - 06-Feb-26
Buy* 1,024 548.50p Automatic Execution
 15:44:35 - 06-Feb-26
Buy* 36 548.50p Automatic Execution
 15:44:35 - 06-Feb-26
Buy* 661 548.00p Automatic Execution
 15:44:23 - 06-Feb-26
Buy* 538 548.00p Automatic Execution
 15:44:23 - 06-Feb-26
Buy* 1,060 548.00p Automatic Execution
 15:44:23 - 06-Feb-26
Buy* 433 547.50p Automatic Execution
 15:44:08 - 06-Feb-26
Buy* 1,060 547.50p Automatic Execution
 15:44:08 - 06-Feb-26
Buy* 384 547.50p Automatic Execution
 15:44:08 - 06-Feb-26
Buy* 210 547.50p Automatic Execution
 15:44:08 - 06-Feb-26
Buy* 580 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 17 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 433 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 1,060 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 132 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 26 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 335 547.00p Automatic Execution
 15:44:08 - 06-Feb-26
Sell* 105 547.00p SI Trade
 15:44:04 - 06-Feb-26
Sell* 196 547.00p Automatic Execution
 15:44:04 - 06-Feb-26
Buy* 1,060 547.50p Automatic Execution
 15:44:04 - 06-Feb-26
Buy* 433 547.50p Automatic Execution
 15:44:04 - 06-Feb-26
Buy* 36 547.50p Automatic Execution
 15:44:04 - 06-Feb-26
Buy* 426 547.50p Automatic Execution
 15:44:04 - 06-Feb-26
Buy* 508 547.50p Automatic Execution
 15:44:04 - 06-Feb-26
Sell* 312 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 1,499 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 194 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 426 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 433 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 363 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 311 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 119 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 500 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 1 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 12 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 1 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 31 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 102 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Sell* 194 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 821 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 404 547.50p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 519 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 20 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 375 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 3,378 547.00p Automatic Execution
 15:44:03 - 06-Feb-26
Buy* 4,292 547.00p Automatic Execution
 15:43:57 - 06-Feb-26
Buy* 4,408 547.00p Automatic Execution
 15:43:51 - 06-Feb-26
Sell* 360 546.50p Automatic Execution
 15:43:46 - 06-Feb-26
Sell* 404 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 563 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Buy* 2,659 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Buy* 396 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Buy* 1,237 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 909 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 941 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 794 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 562 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 707 547.00p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 15 547.50p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 75 547.50p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 1,060 547.50p Automatic Execution
 15:43:45 - 06-Feb-26
Sell* 582 548.50p Automatic Execution
 15:43:09 - 06-Feb-26
Unknown* 96 548.50p SI Trade
 15:42:38 - 06-Feb-26
Unknown* 109 548.50p SI Trade
 15:42:37 - 06-Feb-26
Sell* 1 548.50p Automatic Execution
 15:41:01 - 06-Feb-26
Sell* 320 548.50p Automatic Execution
 15:41:01 - 06-Feb-26
Sell* 290 548.50p Automatic Execution
 15:41:01 - 06-Feb-26
Sell* 788 548.50p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 77 549.00p SI Trade
 15:40:26 - 06-Feb-26
Buy* 1 549.00p SI Trade
 15:40:25 - 06-Feb-26
Unknown* 97 548.75p SI Trade
 15:39:33 - 06-Feb-26
Unknown* 16 549.00p SI Trade
 15:39:26 - 06-Feb-26
Unknown* 20 549.00p SI Trade
 15:39:25 - 06-Feb-26
Unknown* 24 549.00p SI Trade
 15:39:25 - 06-Feb-26
Unknown* 41 549.00p SI Trade
 15:39:25 - 06-Feb-26
Buy* 189 549.00p Automatic Execution
 15:39:17 - 06-Feb-26
Buy* 1 549.00p Automatic Execution
 15:39:17 - 06-Feb-26
Unknown* 25 549.00p SI Trade
 15:38:32 - 06-Feb-26
Buy* 2 548.50p Automatic Execution
 15:38:27 - 06-Feb-26
Sell* 310 548.00p Automatic Execution
 15:38:19 - 06-Feb-26
Unknown* 51 548.00p SI Trade
 15:38:00 - 06-Feb-26
Buy* 373 548.00p Automatic Execution
 15:38:00 - 06-Feb-26
Buy* 114 548.00p SI Trade
 15:37:30 - 06-Feb-26
Unknown* 0 547.00p SI Trade
 15:37:27 - 06-Feb-26
Sell* 180 547.50p Automatic Execution
 15:36:29 - 06-Feb-26
Sell* 122 547.50p Automatic Execution
 15:36:29 - 06-Feb-26
Sell* 239 547.50p Automatic Execution
 15:36:29 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53