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* 110 461.80p Automatic Execution
 15:22:59 - 23-Jun-26
Buy* 17 461.80p Automatic Execution
 15:22:59 - 23-Jun-26
Buy* 319 461.80p Automatic Execution
 15:22:52 - 23-Jun-26
Buy* 538 461.80p Automatic Execution
 15:22:48 - 23-Jun-26
Buy* 578 461.80p Automatic Execution
 15:22:48 - 23-Jun-26
Buy* 97 461.60p Automatic Execution
 15:22:48 - 23-Jun-26
Sell* 144 461.40p Automatic Execution
 15:22:04 - 23-Jun-26
Sell* 5,387 461.549p Negotiated Trade
 15:21:52 - 23-Jun-26
Buy* 92 461.60p Automatic Execution
 15:20:25 - 23-Jun-26
Buy* 163 461.60p Automatic Execution
 15:20:25 - 23-Jun-26
Sell* 220 461.40p Automatic Execution
 15:17:30 - 23-Jun-26
Sell* 230 461.40p Automatic Execution
 15:17:30 - 23-Jun-26
Sell* 54 461.40p Automatic Execution
 15:17:30 - 23-Jun-26
Sell* 574 461.40p Automatic Execution
 15:15:37 - 23-Jun-26
Buy* 294 461.60p Automatic Execution
 15:15:37 - 23-Jun-26
Buy* 83 461.40p Automatic Execution
 15:15:37 - 23-Jun-26
Buy* 95 461.40p Automatic Execution
 15:15:37 - 23-Jun-26
Buy* 321 461.40p Automatic Execution
 15:15:37 - 23-Jun-26
Buy* 126 461.40p Automatic Execution
 15:15:37 - 23-Jun-26
Sell* 90 460.854p Negotiated Trade
 15:14:20 - 23-Jun-26
Buy* 5 461.28p Ordinary
 15:12:31 - 23-Jun-26
Sell* 119 461.40p Automatic Execution
 15:11:48 - 23-Jun-26
Sell* 168 461.40p Automatic Execution
 15:11:48 - 23-Jun-26
Buy* 324 461.60p Automatic Execution
 15:11:27 - 23-Jun-26
Buy* 202 461.60p Automatic Execution
 15:11:27 - 23-Jun-26
Buy* 109 461.60p Automatic Execution
 15:11:27 - 23-Jun-26
Buy* 341 461.60p Automatic Execution
 15:11:27 - 23-Jun-26
Sell* 574 461.40p Automatic Execution
 15:11:11 - 23-Jun-26
Sell* 203 461.40p Automatic Execution
 15:11:11 - 23-Jun-26
Sell* 619 461.40p Automatic Execution
 15:11:11 - 23-Jun-26
Sell* 324 461.40p Automatic Execution
 15:11:11 - 23-Jun-26
Sell* 36 461.60p Automatic Execution
 15:10:14 - 23-Jun-26
Sell* 83 461.60p Automatic Execution
 15:10:14 - 23-Jun-26
Sell* 555 461.60p Automatic Execution
 15:10:14 - 23-Jun-26
Sell* 871 461.80p Automatic Execution
 15:07:34 - 23-Jun-26
Sell* 442 461.80p Automatic Execution
 15:07:34 - 23-Jun-26
Sell* 288 461.80p Automatic Execution
 15:05:23 - 23-Jun-26
Buy* 216 462.00p Automatic Execution
 15:05:15 - 23-Jun-26
Sell* 1 461.64p Ordinary
 15:04:46 - 23-Jun-26
Sell* 99 461.80p Automatic Execution
 15:04:14 - 23-Jun-26
Sell* 72 461.80p Automatic Execution
 15:04:14 - 23-Jun-26
Sell* 312 461.80p Automatic Execution
 15:04:13 - 23-Jun-26
Buy* 108 462.00p Automatic Execution
 15:04:13 - 23-Jun-26
Buy* 203 462.00p Automatic Execution
 15:04:13 - 23-Jun-26
Buy* 830 462.00p Automatic Execution
 15:04:13 - 23-Jun-26
Buy* 270 461.80p Automatic Execution
 15:03:42 - 23-Jun-26
Sell* 176 461.60p Automatic Execution
 15:03:00 - 23-Jun-26
Buy* 108 461.80p Automatic Execution
 15:02:16 - 23-Jun-26
Buy* 203 461.80p Automatic Execution
 15:02:16 - 23-Jun-26
Unknown* 0 461.60p SI Trade
 15:02:00 - 23-Jun-26
Buy* 469 461.80p Automatic Execution
 15:02:00 - 23-Jun-26
Buy* 341 461.80p Automatic Execution
 15:02:00 - 23-Jun-26
Buy* 494 461.60p Automatic Execution
 15:02:00 - 23-Jun-26
Buy* 153 461.60p Automatic Execution
 15:02:00 - 23-Jun-26
Buy* 114 461.60p Automatic Execution
 15:02:00 - 23-Jun-26
Sell* 420 461.40p Automatic Execution
 15:01:19 - 23-Jun-26
Sell* 54 461.40p Automatic Execution
 15:01:19 - 23-Jun-26
Sell* 128 461.40p Automatic Execution
 15:01:07 - 23-Jun-26
Sell* 153 461.40p Automatic Execution
 15:01:07 - 23-Jun-26
Sell* 267 461.40p Automatic Execution
 15:01:07 - 23-Jun-26
Buy* 222 461.60p Automatic Execution
 15:01:06 - 23-Jun-26
Buy* 288 461.60p Automatic Execution
 15:01:06 - 23-Jun-26
Buy* 278 461.60p Automatic Execution
 15:01:06 - 23-Jun-26
Buy* 46 461.20p Automatic Execution
 15:01:00 - 23-Jun-26
Buy* 153 461.20p Automatic Execution
 15:01:00 - 23-Jun-26
Sell* 308 461.00p Automatic Execution
 15:01:00 - 23-Jun-26
Sell* 342 461.20p Automatic Execution
 15:00:54 - 23-Jun-26
Buy* 466 461.40p Automatic Execution
 15:00:54 - 23-Jun-26
Buy* 136 461.20p Automatic Execution
 15:00:43 - 23-Jun-26
Sell* 279 460.80p Automatic Execution
 15:00:22 - 23-Jun-26
Sell* 76 460.80p Automatic Execution
 15:00:22 - 23-Jun-26
Sell* 144 460.80p Automatic Execution
 15:00:22 - 23-Jun-26
Buy* 419 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 224 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 18 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 444 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 145 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 342 461.00p Automatic Execution
 15:00:21 - 23-Jun-26
Buy* 228 460.80p Automatic Execution
 15:00:16 - 23-Jun-26
Buy* 113 460.80p Automatic Execution
 15:00:16 - 23-Jun-26
Buy* 112 460.80p Automatic Execution
 15:00:16 - 23-Jun-26
Buy* 287 460.80p Automatic Execution
 15:00:16 - 23-Jun-26
Sell* 30 460.40p SI Trade
 15:00:15 - 23-Jun-26
Sell* 335 460.80p Automatic Execution
 15:00:02 - 23-Jun-26
Sell* 294 460.80p Automatic Execution
 14:59:37 - 23-Jun-26
Sell* 183 461.20p Automatic Execution
 14:59:31 - 23-Jun-26
Sell* 744 461.20p Automatic Execution
 14:59:30 - 23-Jun-26
Sell* 464 461.20p Automatic Execution
 14:59:30 - 23-Jun-26
Sell* 466 461.40p Automatic Execution
 14:59:28 - 23-Jun-26
Sell* 515 461.40p Automatic Execution
 14:59:28 - 23-Jun-26
Sell* 374 461.40p Automatic Execution
 14:59:28 - 23-Jun-26
Sell* 472 461.40p Automatic Execution
 14:59:28 - 23-Jun-26
Sell* 233 461.60p Automatic Execution
 14:59:16 - 23-Jun-26
Sell* 144 461.60p Automatic Execution
 14:59:16 - 23-Jun-26
Sell* 270 461.80p Automatic Execution
 14:59:00 - 23-Jun-26
Sell* 69 461.80p Automatic Execution
 14:59:00 - 23-Jun-26
Sell* 188 462.00p Automatic Execution
 14:58:50 - 23-Jun-26
Sell* 126 462.00p Automatic Execution
 14:58:50 - 23-Jun-26
Sell* 341 462.00p Automatic Execution
 14:58:50 - 23-Jun-26
Unknown* 188 462.40p OTC Trade
 14:56:23 - 23-Jun-26
Sell* 341 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 474 462.40p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 214 462.40p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 184 462.40p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 341 462.40p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 92 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 93 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 381 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 338 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Buy* 214 462.20p Automatic Execution
 14:56:07 - 23-Jun-26
Sell* 501 462.00p Automatic Execution
 14:55:08 - 23-Jun-26
Sell* 243 462.00p Automatic Execution
 14:55:08 - 23-Jun-26
Sell* 394 462.00p Automatic Execution
 14:55:08 - 23-Jun-26
Sell* 471 462.00p Automatic Execution
 14:55:08 - 23-Jun-26
Sell* 341 462.00p Automatic Execution
 14:55:08 - 23-Jun-26
Sell* 100 462.20p Automatic Execution
 14:54:57 - 23-Jun-26
Sell* 66 462.20p Automatic Execution
 14:54:57 - 23-Jun-26
Sell* 394 462.20p Automatic Execution
 14:54:57 - 23-Jun-26
Sell* 341 462.20p Automatic Execution
 14:54:57 - 23-Jun-26
Sell* 472 462.20p Automatic Execution
 14:54:57 - 23-Jun-26
Unknown* 1,382 462.30p SI Trade
 14:54:00 - 23-Jun-26
Buy* 289 462.20p Automatic Execution
 14:53:53 - 23-Jun-26
Buy* 176 462.20p Automatic Execution
 14:53:53 - 23-Jun-26
Buy* 1 462.20p SI Trade
 14:53:32 - 23-Jun-26
Buy* 329 462.00p Automatic Execution
 14:53:07 - 23-Jun-26
Buy* 570 461.80p Automatic Execution
 14:52:53 - 23-Jun-26
Buy* 193 461.80p Automatic Execution
 14:52:53 - 23-Jun-26
Buy* 132 461.60p Automatic Execution
 14:52:52 - 23-Jun-26
Buy* 747 461.60p Automatic Execution
 14:52:52 - 23-Jun-26
Buy* 211 461.60p Automatic Execution
 14:52:52 - 23-Jun-26
Sell* 148 462.00p Automatic Execution
 14:51:18 - 23-Jun-26
Sell* 465 462.20p Automatic Execution
 14:49:52 - 23-Jun-26
Sell* 535 462.20p Automatic Execution
 14:49:52 - 23-Jun-26
Sell* 206 462.60p Automatic Execution
 14:49:13 - 23-Jun-26
Sell* 522 462.60p Automatic Execution
 14:49:12 - 23-Jun-26
Sell* 91 462.60p Automatic Execution
 14:49:12 - 23-Jun-26
Sell* 390 462.60p Automatic Execution
 14:49:12 - 23-Jun-26
Sell* 326 462.80p Automatic Execution
 14:49:12 - 23-Jun-26
Buy* 74 462.80p Automatic Execution
 14:49:12 - 23-Jun-26
Buy* 326 462.80p Automatic Execution
 14:49:12 - 23-Jun-26
Buy* 165 462.80p Automatic Execution
 14:49:12 - 23-Jun-26
Sell* 325 462.60p Automatic Execution
 14:48:23 - 23-Jun-26
Buy* 5,242 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,333 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Buy* 1,198 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 233 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,100 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Buy* 23 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,100 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 233 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Unknown* 615 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 233 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,100 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 245 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,333 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,333 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Sell* 1,333 462.80p Automatic Execution
 14:48:22 - 23-Jun-26
Buy* 494 462.80p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 589 462.80p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 588 462.80p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 519 462.60p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 586 462.60p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 181 462.60p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 187 462.40p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 584 462.40p Automatic Execution
 14:48:21 - 23-Jun-26
Buy* 85 462.00p Automatic Execution
 14:48:01 - 23-Jun-26
Buy* 111 462.00p Automatic Execution
 14:48:01 - 23-Jun-26
Buy* 576 461.60p Automatic Execution
 14:47:37 - 23-Jun-26
Sell* 100 461.60p Automatic Execution
 14:47:37 - 23-Jun-26
Buy* 565 461.60p Automatic Execution
 14:47:22 - 23-Jun-26
Buy* 117 461.60p Automatic Execution
 14:47:22 - 23-Jun-26
Buy* 490 461.60p Automatic Execution
 14:47:18 - 23-Jun-26
Sell* 574 461.40p Automatic Execution
 14:47:12 - 23-Jun-26
Sell* 119 461.60p Automatic Execution
 14:47:12 - 23-Jun-26
Sell* 119 461.60p Automatic Execution
 14:47:12 - 23-Jun-26
Buy* 1,030 461.60p Automatic Execution
 14:46:20 - 23-Jun-26
Buy* 384 461.60p Automatic Execution
 14:46:20 - 23-Jun-26
Buy* 168 461.40p Automatic Execution
 14:46:20 - 23-Jun-26
Buy* 572 461.20p Automatic Execution
 14:45:48 - 23-Jun-26
Buy* 181 461.00p Automatic Execution
 14:45:48 - 23-Jun-26
Buy* 224 461.00p Automatic Execution
 14:45:48 - 23-Jun-26
Buy* 10 460.80p Automatic Execution
 14:45:29 - 23-Jun-26
Buy* 119 460.80p Automatic Execution
 14:45:29 - 23-Jun-26
Sell* 240 460.40p Automatic Execution
 14:45:29 - 23-Jun-26
Sell* 564 460.40p Automatic Execution
 14:45:29 - 23-Jun-26
Buy* 2 461.00p SI Trade
 14:45:29 - 23-Jun-26
Sell* 566 460.60p Automatic Execution
 14:45:29 - 23-Jun-26
Sell* 10 460.60p Automatic Execution
 14:45:29 - 23-Jun-26
Sell* 2 460.60p Automatic Execution
 14:45:29 - 23-Jun-26
Buy* 108 460.80p Automatic Execution
 14:45:29 - 23-Jun-26
Sell* 24 460.80p Automatic Execution
 14:44:50 - 23-Jun-26
Sell* 144 461.00p Automatic Execution
 14:44:13 - 23-Jun-26
Sell* 570 461.00p Automatic Execution
 14:44:13 - 23-Jun-26
Buy* 85 461.20p Automatic Execution
 14:44:11 - 23-Jun-26
Buy* 26 461.20p Automatic Execution
 14:44:11 - 23-Jun-26
Buy* 158 461.20p Automatic Execution
 14:44:11 - 23-Jun-26
Buy* 66 461.00p Automatic Execution
 14:43:57 - 23-Jun-26
Buy* 169 461.00p Automatic Execution
 14:43:57 - 23-Jun-26
Buy* 173 460.80p Automatic Execution
 14:41:29 - 23-Jun-26
Buy* 173 460.60p Automatic Execution
 14:41:11 - 23-Jun-26
FTSE 100 Latest
Value10,447.87
Change10.02