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* 221 483.20p Automatic Execution
 10:27:55 - 09-Oct-25
Sell* 347 483.20p Automatic Execution
 10:27:55 - 09-Oct-25
Buy* 221 483.40p Automatic Execution
 10:27:55 - 09-Oct-25
Buy* 168 483.40p Automatic Execution
 10:27:55 - 09-Oct-25
Sell* 127 482.80p Automatic Execution
 10:26:09 - 09-Oct-25
Sell* 160 482.80p Automatic Execution
 10:26:09 - 09-Oct-25
Sell* 8 482.60p SI Trade
 10:22:45 - 09-Oct-25
Sell* 2,082 482.92p Ordinary
 10:22:01 - 09-Oct-25
Sell* 1,041 483.10p SI Trade
 10:19:43 - 09-Oct-25
Buy* 888 482.60p Automatic Execution
 10:16:16 - 09-Oct-25
Buy* 221 482.60p Automatic Execution
 10:16:16 - 09-Oct-25
Sell* 100 482.20p Automatic Execution
 10:15:13 - 09-Oct-25
Sell* 30 482.20p Automatic Execution
 10:14:49 - 09-Oct-25
Sell* 100 482.20p Automatic Execution
 10:14:49 - 09-Oct-25
Sell* 163 482.60p Automatic Execution
 10:14:29 - 09-Oct-25
Buy* 287 482.60p Automatic Execution
 10:10:49 - 09-Oct-25
Sell* 200 482.40p Automatic Execution
 10:10:47 - 09-Oct-25
Sell* 299 482.60p Automatic Execution
 10:09:20 - 09-Oct-25
Unknown* 4 482.80p SI Trade
 10:06:52 - 09-Oct-25
Sell* 299 482.80p Automatic Execution
 10:06:52 - 09-Oct-25
Sell* 78 482.80p Automatic Execution
 10:06:52 - 09-Oct-25
Buy* 2 482.80p Automatic Execution
 10:04:57 - 09-Oct-25
Buy* 221 482.80p Automatic Execution
 10:04:57 - 09-Oct-25
Buy* 18 482.40p Automatic Execution
 10:04:45 - 09-Oct-25
Buy* 370 482.40p Automatic Execution
 10:04:45 - 09-Oct-25
Sell* 162 482.40p Automatic Execution
 10:02:41 - 09-Oct-25
Sell* 299 482.40p Automatic Execution
 10:02:41 - 09-Oct-25
Sell* 192 482.40p Automatic Execution
 10:02:41 - 09-Oct-25
Sell* 8 482.40p Automatic Execution
 10:02:41 - 09-Oct-25
Sell* 436 482.62p Ordinary
 09:58:08 - 09-Oct-25
Sell* 1 482.80p Automatic Execution
 09:54:15 - 09-Oct-25
Sell* 69 482.80p Automatic Execution
 09:54:15 - 09-Oct-25
Sell* 300 482.80p Automatic Execution
 09:54:15 - 09-Oct-25
Sell* 16 482.80p Automatic Execution
 09:54:15 - 09-Oct-25
Unknown* 0 483.40p SI Trade
 09:51:16 - 09-Oct-25
Buy* 126 482.60p Automatic Execution
 09:50:33 - 09-Oct-25
Sell* 156 482.40p Automatic Execution
 09:48:21 - 09-Oct-25
Sell* 299 482.40p Automatic Execution
 09:48:21 - 09-Oct-25
Sell* 170 482.40p Automatic Execution
 09:48:21 - 09-Oct-25
Sell* 1 482.40p SI Trade
 09:48:07 - 09-Oct-25
Buy* 155 481.80p Automatic Execution
 09:44:12 - 09-Oct-25
Buy* 230 481.80p SI Trade
 09:43:09 - 09-Oct-25
Sell* 221 481.60p Automatic Execution
 09:42:31 - 09-Oct-25
Buy* 243 481.40p Automatic Execution
 09:41:33 - 09-Oct-25
Buy* 221 481.40p Automatic Execution
 09:41:33 - 09-Oct-25
Buy* 36 481.40p Automatic Execution
 09:41:33 - 09-Oct-25
Buy* 94 481.40p Automatic Execution
 09:41:33 - 09-Oct-25
Sell* 42 481.60p Automatic Execution
 09:34:36 - 09-Oct-25
Unknown* 0 481.60p SI Trade
 09:34:31 - 09-Oct-25
Sell* 171 482.00p Automatic Execution
 09:30:12 - 09-Oct-25
Sell* 384 482.00p Automatic Execution
 09:30:12 - 09-Oct-25
Sell* 11 482.00p Automatic Execution
 09:30:12 - 09-Oct-25
Sell* 5 482.00p Automatic Execution
 09:29:34 - 09-Oct-25
Sell* 56 482.20p Automatic Execution
 09:26:07 - 09-Oct-25
Sell* 185 482.20p Automatic Execution
 09:26:07 - 09-Oct-25
Sell* 94 482.40p Automatic Execution
 09:25:55 - 09-Oct-25
Sell* 299 482.40p Automatic Execution
 09:25:55 - 09-Oct-25
Buy* 276 482.20p Automatic Execution
 09:25:50 - 09-Oct-25
Buy* 138 482.20p Automatic Execution
 09:25:50 - 09-Oct-25
Buy* 203 481.60p Automatic Execution
 09:25:15 - 09-Oct-25
Buy* 500 481.40p Automatic Execution
 09:25:15 - 09-Oct-25
Buy* 11 481.40p Automatic Execution
 09:25:15 - 09-Oct-25
Buy* 299 481.40p Automatic Execution
 09:25:15 - 09-Oct-25
Sell* 400 481.20p Automatic Execution
 09:24:28 - 09-Oct-25
Sell* 215 481.20p Automatic Execution
 09:24:28 - 09-Oct-25
Buy* 2 481.80p SI Trade
 09:24:25 - 09-Oct-25
Sell* 167 481.60p Automatic Execution
 09:19:00 - 09-Oct-25
Sell* 221 481.60p Automatic Execution
 09:19:00 - 09-Oct-25
Sell* 165 481.60p Automatic Execution
 09:19:00 - 09-Oct-25
Buy* 13 481.60p Automatic Execution
 09:18:02 - 09-Oct-25
Buy* 3 481.60p Automatic Execution
 09:18:02 - 09-Oct-25
Buy* 14 481.60p Automatic Execution
 09:18:02 - 09-Oct-25
Buy* 204 481.00p Automatic Execution
 09:16:35 - 09-Oct-25
Buy* 221 481.00p Automatic Execution
 09:16:35 - 09-Oct-25
Sell* 14 479.80p Automatic Execution
 09:12:08 - 09-Oct-25
Sell* 203 480.00p Automatic Execution
 09:11:40 - 09-Oct-25
Sell* 170 480.00p Automatic Execution
 09:11:40 - 09-Oct-25
Sell* 14 480.00p Automatic Execution
 09:11:40 - 09-Oct-25
Sell* 287 480.60p Automatic Execution
 09:09:20 - 09-Oct-25
Buy* 204 481.0472p Ordinary
 09:09:06 - 09-Oct-25
Sell* 1,328 481.00p Negotiated Trade
 09:06:39 - 09-Oct-25
Sell* 1,318 481.00p Negotiated Trade
 09:06:39 - 09-Oct-25
Sell* 177 481.40p Automatic Execution
 09:02:08 - 09-Oct-25
Sell* 168 481.60p Automatic Execution
 09:01:34 - 09-Oct-25
Buy* 111 481.60p Automatic Execution
 09:00:01 - 09-Oct-25
Sell* 169 481.80p Automatic Execution
 08:57:08 - 09-Oct-25
Sell* 169 481.80p Automatic Execution
 08:57:08 - 09-Oct-25
Buy* 120 481.80p Automatic Execution
 08:57:08 - 09-Oct-25
Buy* 280 481.80p Automatic Execution
 08:57:08 - 09-Oct-25
Buy* 3 481.40p Automatic Execution
 08:57:01 - 09-Oct-25
Buy* 11 481.40p Automatic Execution
 08:57:01 - 09-Oct-25
Buy* 450 481.621p Ordinary
 08:56:17 - 09-Oct-25
Sell* 173 481.40p Automatic Execution
 08:53:34 - 09-Oct-25
Buy* 13 481.00p Automatic Execution
 08:52:51 - 09-Oct-25
Buy* 1 481.00p Automatic Execution
 08:52:51 - 09-Oct-25
Sell* 199 481.20p Automatic Execution
 08:51:27 - 09-Oct-25
Buy* 121 481.00p Automatic Execution
 08:49:14 - 09-Oct-25
Buy* 22 481.00p Automatic Execution
 08:49:14 - 09-Oct-25
Sell* 157 480.60p Automatic Execution
 08:48:17 - 09-Oct-25
Buy* 16 480.60p Automatic Execution
 08:45:34 - 09-Oct-25
Buy* 400 480.60p Automatic Execution
 08:45:34 - 09-Oct-25
Buy* 2 480.60p SI Trade
 08:44:37 - 09-Oct-25
Sell* 10 480.60p Automatic Execution
 08:37:31 - 09-Oct-25
Buy* 66 480.60p Automatic Execution
 08:35:54 - 09-Oct-25
Buy* 14 480.60p Automatic Execution
 08:35:54 - 09-Oct-25
Sell* 168 480.40p Automatic Execution
 08:34:32 - 09-Oct-25
Buy* 1,269 481.80p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 481.80p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 1,944 481.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 481.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 481.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 481.20p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 430 481.00p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 800 481.00p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 221 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 150 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 150 482.80p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 66 484.40p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 203 484.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 2,609 489.00p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 727 488.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 1,288 487.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 119 487.40p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 119 484.20p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 221 487.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 119 485.20p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 119 483.20p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 10 485.20p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 75 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 60 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 1,288 484.20p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 484.20p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 60 483.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 135 483.40p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 60 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 60 482.60p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 203 484.00p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 60 483.00p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 221 481.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 203 481.60p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 203 481.80p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 582 482.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 150 482.40p Automatic Execution
 08:33:02 - 09-Oct-25
Buy* 150 482.20p Automatic Execution
 08:33:02 - 09-Oct-25
Sell* 157 480.20p Automatic Execution
 08:32:41 - 09-Oct-25
Sell* 165 480.20p Automatic Execution
 08:32:41 - 09-Oct-25
Sell* 157 480.20p Automatic Execution
 08:32:41 - 09-Oct-25
Sell* 157 480.20p Automatic Execution
 08:32:41 - 09-Oct-25
Buy* 335 480.00p Automatic Execution
 08:32:41 - 09-Oct-25
Buy* 168 480.00p Automatic Execution
 08:32:41 - 09-Oct-25
Sell* 34 479.20p Automatic Execution
 08:31:45 - 09-Oct-25
Sell* 168 479.20p Automatic Execution
 08:31:45 - 09-Oct-25
Sell* 91 479.20p Automatic Execution
 08:31:45 - 09-Oct-25
Sell* 170 479.40p Automatic Execution
 08:31:02 - 09-Oct-25
Sell* 14 479.40p Automatic Execution
 08:31:02 - 09-Oct-25
Buy* 14 479.80p Automatic Execution
 08:30:41 - 09-Oct-25
Buy* 167 480.20p Automatic Execution
 08:24:10 - 09-Oct-25
Unknown* 0 481.80p SI Trade
 08:22:16 - 09-Oct-25
Sell* 160 480.80p Automatic Execution
 08:20:51 - 09-Oct-25
Sell* 67 480.80p Automatic Execution
 08:20:51 - 09-Oct-25
Sell* 59 480.80p Automatic Execution
 08:20:51 - 09-Oct-25
Buy* 2 481.40p SI Trade
 08:20:20 - 09-Oct-25
Unknown* 0 481.00p SI Trade
 08:18:22 - 09-Oct-25
Unknown* 0 481.00p SI Trade
 08:18:22 - 09-Oct-25
Unknown* 0 481.00p SI Trade
 08:18:22 - 09-Oct-25
Unknown* 0 479.60p SI Trade
 08:17:35 - 09-Oct-25
Sell* 150 480.60p Automatic Execution
 08:17:35 - 09-Oct-25
Sell* 800 480.60p Automatic Execution
 08:17:35 - 09-Oct-25
Buy* 1,016 480.00p Automatic Execution
 08:17:35 - 09-Oct-25
Buy* 1,094 480.00p Automatic Execution
 08:17:35 - 09-Oct-25
Buy* 14 479.60p Automatic Execution
 08:17:35 - 09-Oct-25
Buy* 16 479.40p Automatic Execution
 08:17:35 - 09-Oct-25
Buy* 9 479.345p Ordinary
 08:16:08 - 09-Oct-25
Buy* 402 479.40p Automatic Execution
 08:14:13 - 09-Oct-25
Sell* 254 479.00p Automatic Execution
 08:14:13 - 09-Oct-25
Sell* 157 479.20p Automatic Execution
 08:14:13 - 09-Oct-25
Sell* 157 479.20p Automatic Execution
 08:13:31 - 09-Oct-25
Sell* 110 479.40p Automatic Execution
 08:13:31 - 09-Oct-25
Sell* 800 479.40p Automatic Execution
 08:13:31 - 09-Oct-25
Sell* 110 479.60p Automatic Execution
 08:13:31 - 09-Oct-25
Sell* 110 479.80p Automatic Execution
 08:12:44 - 09-Oct-25
Sell* 3 479.80p Automatic Execution
 08:12:12 - 09-Oct-25
Buy* 41 479.40p Automatic Execution
 08:12:12 - 09-Oct-25
Buy* 3 479.20p Automatic Execution
 08:12:00 - 09-Oct-25
Buy* 10 479.20p Automatic Execution
 08:12:00 - 09-Oct-25
Buy* 4 479.00p Automatic Execution
 08:12:00 - 09-Oct-25
Buy* 36 479.00p Automatic Execution
 08:12:00 - 09-Oct-25
Buy* 8 479.00p Automatic Execution
 08:10:54 - 09-Oct-25
Sell* 14 478.60p Automatic Execution
 08:09:58 - 09-Oct-25
Buy* 8 477.60p Automatic Execution
 08:07:52 - 09-Oct-25
Sell* 1 476.40p SI Trade
 08:07:26 - 09-Oct-25
Unknown* 0 478.00p SI Trade
 08:07:00 - 09-Oct-25
Buy* 101 477.442p Ordinary
 08:05:41 - 09-Oct-25
Unknown* 0 478.00p SI Trade
 08:05:35 - 09-Oct-25
Sell* 45 477.00p Automatic Execution
 08:05:20 - 09-Oct-25
Sell* 45 477.20p Automatic Execution
 08:05:20 - 09-Oct-25
Sell* 31 477.40p Automatic Execution
 08:05:20 - 09-Oct-25
Sell* 14 477.40p Automatic Execution
 08:05:20 - 09-Oct-25
Sell* 122 478.00p Automatic Execution
 08:05:11 - 09-Oct-25
Sell* 7 478.00p Automatic Execution
 08:05:11 - 09-Oct-25
FTSE 100 Latest
Value9,511.49
Change-37.38