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* 1,112 546.00p SI Trade
Negotiated Trade
 17:43:42 - 02-Feb-26
Buy* 8,955 546.00p SI Trade
Negotiated Trade
 17:43:42 - 02-Feb-26
Buy* 232 546.00p SI Trade
Negotiated Trade
 17:42:46 - 02-Feb-26
Sell* 188,465 546.00p Negotiated Trade
 16:36:04 - 02-Feb-26
Sell* 660 546.00p SI Trade
 16:35:15 - 02-Feb-26
Sell* 2,233 546.00p SI Trade
 16:35:15 - 02-Feb-26
Sell* 611,116 546.00p Uncrossing Trade
 16:35:15 - 02-Feb-26
Buy* 49 549.50p SI Trade
 16:29:55 - 02-Feb-26
Unknown* 193 549.00p SI Trade
 16:29:50 - 02-Feb-26
Sell* 55 549.00p Automatic Execution
 16:29:50 - 02-Feb-26
Buy* 76 549.50p Automatic Execution
 16:29:09 - 02-Feb-26
Buy* 905 549.251p Ordinary
 16:29:07 - 02-Feb-26
Unknown* 0 549.50p SI Trade
 16:28:41 - 02-Feb-26
Buy* 384 549.50p SI Trade
 16:28:28 - 02-Feb-26
Buy* 1,762 549.50p SI Trade
 16:28:28 - 02-Feb-26
Buy* 16 549.50p SI Trade
 16:27:04 - 02-Feb-26
Buy* 54 549.00p Automatic Execution
 16:26:35 - 02-Feb-26
Buy* 264 549.00p Automatic Execution
 16:26:26 - 02-Feb-26
Buy* 614 548.50p Automatic Execution
 16:26:26 - 02-Feb-26
Buy* 650 548.50p Automatic Execution
 16:26:26 - 02-Feb-26
Buy* 1,892 548.50p Automatic Execution
 16:26:26 - 02-Feb-26
Buy* 36 548.50p Automatic Execution
 16:26:26 - 02-Feb-26
Buy* 280 548.50p Automatic Execution
 16:26:26 - 02-Feb-26
Unknown* 716,728 548.00p OTC Trade
 16:26:19 - 02-Feb-26
Unknown* 716,728 548.00p OTC Trade
 16:26:18 - 02-Feb-26
Sell* 700 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 700 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 575 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 1,705 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 48 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 405 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Sell* 1,004 548.50p Automatic Execution
 16:25:10 - 02-Feb-26
Buy* 6 549.50p SI Trade
 16:24:32 - 02-Feb-26
Buy* 586 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Buy* 380 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Buy* 159 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Buy* 659 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Buy* 70 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Buy* 202 549.50p Automatic Execution
 16:19:28 - 02-Feb-26
Sell* 140 549.00p Automatic Execution
 16:17:57 - 02-Feb-26
Sell* 45 549.00p Automatic Execution
 16:17:57 - 02-Feb-26
Sell* 215 549.00p Automatic Execution
 16:17:57 - 02-Feb-26
Sell* 103 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Sell* 161 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Sell* 201 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Sell* 155 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Sell* 161 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Sell* 256 549.00p Automatic Execution
 16:17:56 - 02-Feb-26
Buy* 650 549.50p Automatic Execution
 16:15:25 - 02-Feb-26
Buy* 4 549.50p Automatic Execution
 16:15:25 - 02-Feb-26
Buy* 564 549.50p Automatic Execution
 16:15:25 - 02-Feb-26
Buy* 334 550.00p SI Trade
 16:14:53 - 02-Feb-26
Buy* 170 550.00p SI Trade
 16:14:53 - 02-Feb-26
Buy* 159 549.50p Automatic Execution
 16:14:21 - 02-Feb-26
Buy* 164 549.50p Automatic Execution
 16:14:00 - 02-Feb-26
Buy* 54 549.50p Automatic Execution
 16:14:00 - 02-Feb-26
Buy* 27 549.50p Automatic Execution
 16:14:00 - 02-Feb-26
Buy* 200 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 74 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 486 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 340 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 540 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 500 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Sell* 200 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Buy* 543 549.50p Automatic Execution
 16:13:55 - 02-Feb-26
Unknown* 0 548.50p SI Trade
 16:13:52 - 02-Feb-26
Buy* 263 549.00p Automatic Execution
 16:11:06 - 02-Feb-26
Buy* 259 549.00p Automatic Execution
 16:11:06 - 02-Feb-26
Buy* 650 549.00p Automatic Execution
 16:11:06 - 02-Feb-26
Buy* 521 549.00p Automatic Execution
 16:10:32 - 02-Feb-26
Buy* 73 549.00p Automatic Execution
 16:10:32 - 02-Feb-26
Sell* 1,252 549.00p Automatic Execution
 16:09:22 - 02-Feb-26
Buy* 450 549.00p Automatic Execution
 16:09:22 - 02-Feb-26
Buy* 546 549.00p Automatic Execution
 16:09:22 - 02-Feb-26
Buy* 326 549.00p Automatic Execution
 16:09:22 - 02-Feb-26
Buy* 49 549.00p Automatic Execution
 16:09:16 - 02-Feb-26
Buy* 260 549.00p Automatic Execution
 16:09:16 - 02-Feb-26
Buy* 53 549.00p Automatic Execution
 16:09:16 - 02-Feb-26
Buy* 271 549.00p Automatic Execution
 16:09:16 - 02-Feb-26
Buy* 487 548.599p Ordinary
 16:02:03 - 02-Feb-26
Unknown* 0 548.50p SI Trade
 16:01:45 - 02-Feb-26
Sell* 169 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Sell* 329 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Unknown* 303 549.50p SI Trade
 15:59:34 - 02-Feb-26
Buy* 81 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Buy* 151 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Buy* 38 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Buy* 231 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Buy* 750 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Sell* 147 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Sell* 194 549.50p Automatic Execution
 15:59:34 - 02-Feb-26
Sell* 728 549.00p Automatic Execution
 15:58:57 - 02-Feb-26
Sell* 263 549.00p Automatic Execution
 15:58:57 - 02-Feb-26
Sell* 1,409 549.00p Automatic Execution
 15:58:57 - 02-Feb-26
Unknown* 0 550.50p SI Trade
 15:55:13 - 02-Feb-26
Unknown* 0 550.50p SI Trade
 15:55:13 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:55:00 - 02-Feb-26
Buy* 396 550.00p Automatic Execution
 15:55:00 - 02-Feb-26
Buy* 56 550.00p Automatic Execution
 15:55:00 - 02-Feb-26
Buy* 270 550.00p Automatic Execution
 15:55:00 - 02-Feb-26
Buy* 308 550.00p Automatic Execution
 15:55:00 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:54:54 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:54:54 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:54:30 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:53:46 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:53:46 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:53:12 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:53:06 - 02-Feb-26
Unknown* 606 549.50p SI Trade
 15:53:04 - 02-Feb-26
Unknown* 617 549.50p SI Trade
 15:52:34 - 02-Feb-26
Unknown* 603 549.50p SI Trade
 15:52:14 - 02-Feb-26
Sell* 5,369 549.00p SI Trade
 15:51:47 - 02-Feb-26
Buy* 539 549.00p Automatic Execution
 15:49:06 - 02-Feb-26
Buy* 340 549.00p Automatic Execution
 15:49:06 - 02-Feb-26
Buy* 249 549.00p Automatic Execution
 15:49:06 - 02-Feb-26
Buy* 87 549.00p Automatic Execution
 15:49:06 - 02-Feb-26
Buy* 322 549.00p Automatic Execution
 15:45:30 - 02-Feb-26
Sell* 27 548.00p Automatic Execution
 15:45:07 - 02-Feb-26
Sell* 255 548.00p Automatic Execution
 15:45:07 - 02-Feb-26
Sell* 280 548.00p Automatic Execution
 15:45:07 - 02-Feb-26
Buy* 330 549.00p Automatic Execution
 15:43:53 - 02-Feb-26
Buy* 306 549.00p Automatic Execution
 15:43:53 - 02-Feb-26
Buy* 1 549.00p SI Trade
 15:43:39 - 02-Feb-26
Buy* 200 549.00p Automatic Execution
 15:42:56 - 02-Feb-26
Buy* 293 550.00p Automatic Execution
 15:42:31 - 02-Feb-26
Buy* 242 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Buy* 57 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Buy* 120 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Buy* 343 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Buy* 460 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Buy* 1,409 549.50p Automatic Execution
 15:41:21 - 02-Feb-26
Sell* 87 549.00p Automatic Execution
 15:38:35 - 02-Feb-26
Sell* 474 549.00p Automatic Execution
 15:38:35 - 02-Feb-26
Buy* 1 550.00p SI Trade
 15:38:12 - 02-Feb-26
Sell* 473 549.50p Automatic Execution
 15:38:02 - 02-Feb-26
Sell* 441 549.50p Automatic Execution
 15:38:02 - 02-Feb-26
Sell* 650 549.50p Automatic Execution
 15:38:02 - 02-Feb-26
Sell* 285 549.50p Automatic Execution
 15:38:02 - 02-Feb-26
Sell* 257 549.50p Automatic Execution
 15:38:02 - 02-Feb-26
Unknown* 0 550.50p SI Trade
 15:37:53 - 02-Feb-26
Buy* 750 550.00p Automatic Execution
 15:34:44 - 02-Feb-26
Sell* 124 550.00p Automatic Execution
 15:34:44 - 02-Feb-26
Buy* 271 550.50p Automatic Execution
 15:33:30 - 02-Feb-26
Unknown* 620 550.50p SI Trade
 15:31:52 - 02-Feb-26
Sell* 1,311 550.50p Automatic Execution
 15:29:40 - 02-Feb-26
Sell* 98 550.50p Automatic Execution
 15:29:40 - 02-Feb-26
Sell* 288 550.50p Automatic Execution
 15:29:40 - 02-Feb-26
Sell* 396 550.50p Automatic Execution
 15:29:40 - 02-Feb-26
Unknown* 605 551.00p SI Trade
 15:29:32 - 02-Feb-26
Unknown* 602 551.00p SI Trade
 15:29:12 - 02-Feb-26
Unknown* 622 551.00p SI Trade
 15:28:42 - 02-Feb-26
Buy* 334 551.50p SI Trade
 15:28:11 - 02-Feb-26
Unknown* 0 551.50p SI Trade
 15:28:11 - 02-Feb-26
Unknown* 0 551.50p SI Trade
 15:27:04 - 02-Feb-26
Buy* 135 551.00p Automatic Execution
 15:26:46 - 02-Feb-26
Buy* 676 551.00p Automatic Execution
 15:26:24 - 02-Feb-26
Buy* 322 551.00p Automatic Execution
 15:26:16 - 02-Feb-26
Unknown* 0 551.00p SI Trade
 15:25:59 - 02-Feb-26
Sell* 2,789 549.8465p Ordinary
 15:23:55 - 02-Feb-26
Buy* 364 550.50p Automatic Execution
 15:22:56 - 02-Feb-26
Buy* 216 550.00p Automatic Execution
 15:22:56 - 02-Feb-26
Buy* 6 550.00p Automatic Execution
 15:22:52 - 02-Feb-26
Buy* 156 549.50p Automatic Execution
 15:22:36 - 02-Feb-26
Buy* 187 549.50p Automatic Execution
 15:22:36 - 02-Feb-26
Buy* 127 549.50p Automatic Execution
 15:21:25 - 02-Feb-26
Unknown* 0 548.00p SI Trade
 15:21:00 - 02-Feb-26
Unknown* 0 549.00p SI Trade
 15:20:31 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:20:30 - 02-Feb-26
Sell* 1,165 548.50p Automatic Execution
 15:20:30 - 02-Feb-26
Sell* 885 548.50p Automatic Execution
 15:20:30 - 02-Feb-26
Sell* 599 548.50p Automatic Execution
 15:20:30 - 02-Feb-26
Sell* 1,023 548.50p Automatic Execution
 15:20:30 - 02-Feb-26
Sell* 1,409 548.50p Automatic Execution
 15:20:30 - 02-Feb-26
Sell* 81 549.00p Automatic Execution
 15:20:30 - 02-Feb-26
Unknown* 0 550.00p SI Trade
 15:19:44 - 02-Feb-26
Buy* 700 549.50p Automatic Execution
 15:19:38 - 02-Feb-26
Sell* 260 549.50p Automatic Execution
 15:19:38 - 02-Feb-26
Sell* 260 549.50p Automatic Execution
 15:19:38 - 02-Feb-26
Buy* 263 549.50p Automatic Execution
 15:19:38 - 02-Feb-26
Unknown* 0 549.50p SI Trade
 15:19:31 - 02-Feb-26
Unknown* 0 549.50p SI Trade
 15:19:31 - 02-Feb-26
Unknown* 0 549.50p SI Trade
 15:19:31 - 02-Feb-26
Buy* 1 549.50p SI Trade
 15:19:05 - 02-Feb-26
Sell* 19 549.00p Automatic Execution
 15:18:38 - 02-Feb-26
Sell* 256 549.00p Automatic Execution
 15:18:38 - 02-Feb-26
Unknown* 617 549.50p SI Trade
 15:18:12 - 02-Feb-26
Unknown* 620 549.50p SI Trade
 15:17:41 - 02-Feb-26
Buy* 322 549.50p Automatic Execution
 15:17:41 - 02-Feb-26
Buy* 439 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 273 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 65 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 167 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 636 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 386 550.00p Automatic Execution
 15:16:53 - 02-Feb-26
Buy* 147 549.50p Automatic Execution
 15:16:36 - 02-Feb-26
Buy* 248 549.50p Automatic Execution
 15:16:36 - 02-Feb-26
Buy* 342 549.50p Automatic Execution
 15:16:28 - 02-Feb-26
Buy* 253 549.00p Automatic Execution
 15:15:27 - 02-Feb-26
Buy* 249 549.00p Automatic Execution
 15:15:27 - 02-Feb-26
Sell* 1 548.11p Ordinary
 15:14:53 - 02-Feb-26
FTSE 100 Latest
Value10,341.56
Change118.02