Pennon Group PLC (PNN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:37:16 | 323.00p | 569,749 | £1,840,289.27 | Off-book | Sell | OFF |
| 14/10/2026 | 15:35:06 | 323.00p | 2,095,553 | £6,768,636.19 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:36 | 323.60p | 346 | £1,119.66 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:31 | 323.80p | 313 | £1,013.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:31 | 324.00p | 493 | £1,597.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:31 | 324.00p | 300 | £972.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:25 | 324.00p | 300 | £972.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:02 | 324.00p | 78 | £252.72 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:32 | 324.00p | 177 | £573.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 324.00p | 230 | £745.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 323.80p | 1,444 | £4,675.67 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 323.80p | 556 | £1,800.33 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:01 | 324.00p | 2 | £6.48 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:01 | 323.80p | 531 | £1,719.38 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:00 | 323.80p | 3 | £9.71 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:00 | 323.80p | 13 | £42.09 | Off-book | Sell | SI |
| 14/10/2026 | 15:27:49 | 323.80p | 3 | £9.71 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 608 | £1,968.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 336 | £1,087.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 272 | £880.74 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 324.00p | 336 | £1,088.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 179 | £579.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 218 | £705.88 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 14 | £45.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 226 | £731.79 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:42 | 323.60p | 289 | £935.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:42 | 323.80p | 6 | £19.43 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:29 | 323.60p | 269 | £870.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:16 | 324.00p | 15 | £48.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:27:16 | 323.60p | 303 | £980.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:02 | 323.60p | 267 | £864.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:50 | 323.60p | 282 | £912.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.60p | 72 | £232.99 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 255 | £825.69 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 113 | £365.89 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 1,193 | £3,862.93 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 153 | £495.41 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:32 | 324.00p | 218 | £706.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:30 | 323.80p | 4 | £12.95 | Exchange | Sell | OFF |
| 14/10/2026 | 15:26:24 | 323.60p | 80 | £258.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:24 | 323.60p | 216 | £698.98 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:34 | 324.00p | 16 | £51.84 | Off-book | Buy | SI |
| 14/10/2026 | 15:25:00 | 323.80p | 140 | £453.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:00 | 323.80p | 84 | £271.99 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:48 | 323.80p | 36 | £116.57 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:44 | 323.80p | 1,544 | £4,999.47 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 727 | £2,354.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 21 | £68.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 1,222 | £3,956.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:25 | 324.02p | 328 | £1,062.79 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:37:16 | 323.00p | 569,749 | £1,840,289.27 | Off-book | Sell | OFF |
| 14/10/2026 | 15:35:06 | 323.00p | 2,095,553 | £6,768,636.19 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:36 | 323.60p | 346 | £1,119.66 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:31 | 323.80p | 313 | £1,013.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:31 | 324.00p | 493 | £1,597.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:31 | 324.00p | 300 | £972.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:25 | 324.00p | 300 | £972.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:02 | 324.00p | 78 | £252.72 | Off-book | Buy | SI |
| 14/10/2026 | 15:28:32 | 324.00p | 177 | £573.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 324.00p | 230 | £745.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 323.80p | 1,444 | £4,675.67 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:02 | 323.80p | 556 | £1,800.33 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:01 | 324.00p | 2 | £6.48 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:01 | 323.80p | 531 | £1,719.38 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:00 | 323.80p | 3 | £9.71 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:00 | 323.80p | 13 | £42.09 | Off-book | Sell | SI |
| 14/10/2026 | 15:27:49 | 323.80p | 3 | £9.71 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 608 | £1,968.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 336 | £1,087.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 272 | £880.74 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:49 | 324.00p | 336 | £1,088.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 179 | £579.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 218 | £705.88 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 14 | £45.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:49 | 323.80p | 226 | £731.79 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:42 | 323.60p | 289 | £935.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:42 | 323.80p | 6 | £19.43 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:29 | 323.60p | 269 | £870.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:16 | 324.00p | 15 | £48.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:27:16 | 323.60p | 303 | £980.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:02 | 323.60p | 267 | £864.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:50 | 323.60p | 282 | £912.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.60p | 72 | £232.99 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 255 | £825.69 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 113 | £365.89 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 1,193 | £3,862.93 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:38 | 323.80p | 153 | £495.41 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:32 | 324.00p | 218 | £706.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:30 | 323.80p | 4 | £12.95 | Exchange | Sell | OFF |
| 14/10/2026 | 15:26:24 | 323.60p | 80 | £258.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:24 | 323.60p | 216 | £698.98 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:34 | 324.00p | 16 | £51.84 | Off-book | Buy | SI |
| 14/10/2026 | 15:25:00 | 323.80p | 140 | £453.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:00 | 323.80p | 84 | £271.99 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:48 | 323.80p | 36 | £116.57 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:44 | 323.80p | 1,544 | £4,999.47 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 727 | £2,354.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 21 | £68.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:28 | 323.80p | 1,222 | £3,956.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:25 | 324.02p | 328 | £1,062.79 | Exchange | Buy | OFF |
