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
Buy* 1,107,286 509.38p SI Trade
Negotiated Trade
 17:10:36 - 20-Mar-26
Buy* 509,811 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 84,268 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 61,141 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 5,155 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 4,474 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 2,444 508.00p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 745 509.38p SI Trade
Negotiated Trade
 17:10:35 - 20-Mar-26
Buy* 10,177 508.00p SI Trade
Negotiated Trade
 16:55:30 - 20-Mar-26
Buy* 16,478 508.00p SI Trade
Negotiated Trade
 16:55:30 - 20-Mar-26
Buy* 922 508.00p SI Trade
Negotiated Trade
 16:48:31 - 20-Mar-26
Sell* 95,010 508.00p SI Trade
 16:36:33 - 20-Mar-26
Sell* 13,469 508.00p SI Trade
 16:36:33 - 20-Mar-26
Sell* 3,066,132 508.00p Uncrossing Trade
 16:35:08 - 20-Mar-26
Buy* 382 513.00p Automatic Execution
 16:29:48 - 20-Mar-26
Buy* 496 513.00p Automatic Execution
 16:29:47 - 20-Mar-26
Buy* 79 513.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 95 513.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 371 513.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 229 513.00p Automatic Execution
 16:29:37 - 20-Mar-26
Buy* 260 513.00p Automatic Execution
 16:29:37 - 20-Mar-26
Buy* 190 513.00p Automatic Execution
 16:29:37 - 20-Mar-26
Buy* 523 513.00p Automatic Execution
 16:29:27 - 20-Mar-26
Buy* 17 513.00p Automatic Execution
 16:29:21 - 20-Mar-26
Buy* 518 513.00p Automatic Execution
 16:29:21 - 20-Mar-26
Buy* 29 513.00p Automatic Execution
 16:29:21 - 20-Mar-26
Buy* 84 513.00p Automatic Execution
 16:29:21 - 20-Mar-26
Buy* 313 513.00p Automatic Execution
 16:29:21 - 20-Mar-26
Buy* 287 513.00p Automatic Execution
 16:29:15 - 20-Mar-26
Buy* 205 513.00p Automatic Execution
 16:29:15 - 20-Mar-26
Buy* 488 513.00p Automatic Execution
 16:29:09 - 20-Mar-26
Buy* 297 513.00p Automatic Execution
 16:29:08 - 20-Mar-26
Buy* 369 513.00p Automatic Execution
 16:29:03 - 20-Mar-26
Buy* 264 513.00p Automatic Execution
 16:29:03 - 20-Mar-26
Buy* 336 513.00p Automatic Execution
 16:29:03 - 20-Mar-26
Buy* 192 513.00p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 444 513.00p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 36 513.00p Automatic Execution
 16:28:42 - 20-Mar-26
Buy* 505 513.00p Automatic Execution
 16:28:34 - 20-Mar-26
Buy* 690 513.00p Automatic Execution
 16:28:28 - 20-Mar-26
Buy* 690 513.00p Automatic Execution
 16:28:07 - 20-Mar-26
Buy* 600 513.00p Automatic Execution
 16:28:07 - 20-Mar-26
Buy* 690 513.00p Automatic Execution
 16:28:07 - 20-Mar-26
Buy* 564 513.00p Automatic Execution
 16:28:01 - 20-Mar-26
Buy* 526 513.00p Automatic Execution
 16:28:01 - 20-Mar-26
Buy* 600 513.00p Automatic Execution
 16:28:01 - 20-Mar-26
Buy* 690 513.00p Automatic Execution
 16:28:01 - 20-Mar-26
Buy* 802 513.00p Automatic Execution
 16:27:46 - 20-Mar-26
Buy* 740 513.00p Automatic Execution
 16:27:46 - 20-Mar-26
Buy* 370 513.00p Automatic Execution
 16:27:46 - 20-Mar-26
Buy* 815 513.00p Automatic Execution
 16:27:45 - 20-Mar-26
Buy* 457 513.00p Automatic Execution
 16:27:45 - 20-Mar-26
Buy* 472 513.00p Automatic Execution
 16:27:45 - 20-Mar-26
Buy* 164 513.00p Automatic Execution
 16:27:45 - 20-Mar-26
Buy* 470 513.00p Automatic Execution
 16:27:43 - 20-Mar-26
Buy* 4 513.00p Automatic Execution
 16:27:43 - 20-Mar-26
Buy* 1,110 513.00p Automatic Execution
 16:27:42 - 20-Mar-26
Buy* 535 513.00p Automatic Execution
 16:27:42 - 20-Mar-26
Buy* 268 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 1,110 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 810 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 1,110 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 816 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 1,110 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 268 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 276 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 284 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 298 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 238 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 560 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 1,931 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 453 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 799 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Buy* 1,189 513.00p Automatic Execution
 16:27:41 - 20-Mar-26
Sell* 97 512.257p Negotiated Trade
 16:27:40 - 20-Mar-26
Buy* 22 513.00p SI Trade
 16:26:10 - 20-Mar-26
Buy* 331 513.00p Automatic Execution
 16:24:02 - 20-Mar-26
Buy* 17 513.00p Automatic Execution
 16:24:02 - 20-Mar-26
Buy* 437 513.00p Automatic Execution
 16:24:02 - 20-Mar-26
Buy* 6 513.00p SI Trade
 16:23:30 - 20-Mar-26
Buy* 580 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 415 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 1,184 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 1,520 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 380 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 750 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 669 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 117 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 371 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 30 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Buy* 504 512.50p Automatic Execution
 16:22:57 - 20-Mar-26
Unknown* 0 512.50p SI Trade
 16:22:55 - 20-Mar-26
Buy* 765 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Buy* 158 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Buy* 873 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Buy* 489 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Sell* 415 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Sell* 552 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Sell* 274 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Sell* 750 512.00p Automatic Execution
 16:22:44 - 20-Mar-26
Sell* 10 512.236p SI Trade
 16:22:22 - 20-Mar-26
Sell* 415 512.50p Automatic Execution
 16:21:48 - 20-Mar-26
Sell* 39 512.50p Automatic Execution
 16:21:48 - 20-Mar-26
Sell* 376 512.50p Automatic Execution
 16:21:48 - 20-Mar-26
Buy* 11 513.00p Automatic Execution
 16:20:25 - 20-Mar-26
Buy* 386 513.00p Automatic Execution
 16:20:25 - 20-Mar-26
Buy* 816 512.50p Automatic Execution
 16:19:21 - 20-Mar-26
Buy* 750 512.50p Automatic Execution
 16:19:21 - 20-Mar-26
Buy* 17 512.50p Automatic Execution
 16:19:21 - 20-Mar-26
Buy* 648 512.50p Automatic Execution
 16:19:21 - 20-Mar-26
Buy* 860 512.50p Automatic Execution
 16:19:21 - 20-Mar-26
Buy* 1,752 512.50p SI Trade
 16:18:31 - 20-Mar-26
Sell* 1,703 512.00p Automatic Execution
 16:18:31 - 20-Mar-26
Sell* 431 512.00p Automatic Execution
 16:18:31 - 20-Mar-26
Buy* 336 512.50p Automatic Execution
 16:18:13 - 20-Mar-26
Buy* 840 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Buy* 483 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Buy* 280 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Buy* 256 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Buy* 278 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Buy* 124 512.00p Automatic Execution
 16:17:03 - 20-Mar-26
Sell* 530 511.50p Automatic Execution
 16:15:03 - 20-Mar-26
Buy* 469 512.00p Automatic Execution
 16:15:03 - 20-Mar-26
Buy* 94 512.00p SI Trade
 16:12:11 - 20-Mar-26
Buy* 463 512.00p Automatic Execution
 16:11:48 - 20-Mar-26
Buy* 413 512.00p Automatic Execution
 16:11:48 - 20-Mar-26
Buy* 750 512.00p Automatic Execution
 16:11:48 - 20-Mar-26
Buy* 750 512.00p Automatic Execution
 16:11:48 - 20-Mar-26
Buy* 464 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 653 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 412 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 750 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 562 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 750 511.50p Automatic Execution
 16:11:20 - 20-Mar-26
Buy* 391 511.00p Automatic Execution
 16:10:22 - 20-Mar-26
Buy* 104 511.00p Automatic Execution
 16:10:22 - 20-Mar-26
Buy* 549 511.00p Automatic Execution
 16:10:22 - 20-Mar-26
Sell* 346 511.00p Automatic Execution
 16:10:22 - 20-Mar-26
Sell* 750 511.00p Automatic Execution
 16:08:26 - 20-Mar-26
Sell* 415 511.50p Automatic Execution
 16:08:26 - 20-Mar-26
Sell* 120 511.50p Automatic Execution
 16:08:26 - 20-Mar-26
Sell* 5 511.50p Automatic Execution
 16:08:26 - 20-Mar-26
Sell* 750 511.50p Automatic Execution
 16:08:26 - 20-Mar-26
Sell* 5 511.50p Automatic Execution
 16:08:26 - 20-Mar-26
Buy* 790 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 302 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 750 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 368 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 479 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 63 512.00p Automatic Execution
 16:07:57 - 20-Mar-26
Buy* 364 511.50p Automatic Execution
 16:07:55 - 20-Mar-26
Buy* 302 511.50p Automatic Execution
 16:07:55 - 20-Mar-26
Buy* 506 511.50p Automatic Execution
 16:07:41 - 20-Mar-26
Sell* 154 511.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 1,693 511.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 925 511.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 24 511.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 726 511.50p Automatic Execution
 16:07:40 - 20-Mar-26
Buy* 837 512.00p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 39 512.00p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 750 512.00p Automatic Execution
 16:07:03 - 20-Mar-26
Sell* 196 512.00p Automatic Execution
 16:07:03 - 20-Mar-26
Sell* 377 512.00p Automatic Execution
 16:07:03 - 20-Mar-26
Buy* 503 512.50p Automatic Execution
 16:07:03 - 20-Mar-26
Sell* 830 512.00p Automatic Execution
 16:07:00 - 20-Mar-26
Sell* 533 512.00p Automatic Execution
 16:07:00 - 20-Mar-26
Buy* 750 512.50p Automatic Execution
 16:06:53 - 20-Mar-26
Buy* 394 512.50p Automatic Execution
 16:06:53 - 20-Mar-26
Buy* 406 512.50p Automatic Execution
 16:06:53 - 20-Mar-26
Buy* 850 512.50p Automatic Execution
 16:06:53 - 20-Mar-26
Sell* 39 512.00p Automatic Execution
 16:06:51 - 20-Mar-26
Sell* 375 512.00p Automatic Execution
 16:06:48 - 20-Mar-26
Sell* 1,693 512.00p Automatic Execution
 16:06:48 - 20-Mar-26
Sell* 151 512.00p Automatic Execution
 16:06:48 - 20-Mar-26
Unknown* 391,551 516.50p OTC Trade
 16:06:41 - 20-Mar-26
Unknown* 391,551 516.50p OTC Trade
 16:06:41 - 20-Mar-26
Buy* 49 512.50p Automatic Execution
 16:06:08 - 20-Mar-26
Buy* 64 512.50p Automatic Execution
 16:06:04 - 20-Mar-26
Buy* 419 512.50p Automatic Execution
 16:06:04 - 20-Mar-26
Sell* 463 512.00p Automatic Execution
 16:05:58 - 20-Mar-26
Sell* 1,421 512.00p Automatic Execution
 16:05:49 - 20-Mar-26
Sell* 460 512.00p Automatic Execution
 16:05:49 - 20-Mar-26
Sell* 272 512.00p Automatic Execution
 16:05:49 - 20-Mar-26
Sell* 250 512.049p Ordinary
 16:05:40 - 20-Mar-26
Buy* 34 512.50p Automatic Execution
 16:05:40 - 20-Mar-26
Buy* 848 512.50p Automatic Execution
 16:05:40 - 20-Mar-26
Buy* 485 512.50p Automatic Execution
 16:05:40 - 20-Mar-26
Buy* 8 512.50p Automatic Execution
 16:05:25 - 20-Mar-26
Buy* 460 512.50p Automatic Execution
 16:05:25 - 20-Mar-26
Buy* 984 512.00p Automatic Execution
 16:05:23 - 20-Mar-26
Buy* 1,595 512.00p Automatic Execution
 16:05:23 - 20-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17