Pennant International Group (PEN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pennant International Group

Date Open High Low Close* Volume
22/09/2017 85.00p 85.00p 83.00p 83.00p 158450
21/09/2017 83.50p 85.00p 83.50p 85.00p 7914
20/09/2017 83.50p 83.50p 83.50p 83.50p 0
19/09/2017 82.00p 83.50p 82.00p 83.50p 36500
18/09/2017 81.50p 82.00p 80.50p 82.00p 26000
15/09/2017 81.50p 81.50p 79.50p 80.50p 47829
14/09/2017 81.50p 81.50p 81.50p 81.50p 41547
13/09/2017 81.50p 82.00p 81.50p 81.50p 53334
12/09/2017 79.00p 81.50p 79.00p 81.50p 67541
11/09/2017 83.50p 85.50p 70.50p 79.00p 473493
08/09/2017 85.00p 85.50p 85.50p 85.50p 3991
07/09/2017 85.50p 85.50p 85.50p 85.50p 0
06/09/2017 85.00p 85.50p 85.50p 85.50p 0
05/09/2017 85.50p 86.00p 85.50p 85.50p 1153
04/09/2017 85.50p 85.50p 85.00p 85.50p 1000
01/09/2017 85.50p 85.50p 85.50p 85.50p 1152
31/08/2017 85.00p 85.50p 85.00p 85.50p 14436
30/08/2017 83.00p 85.00p 83.00p 85.00p 42712
29/08/2017 83.00p 83.00p 83.00p 83.00p 18862
25/08/2017 85.50p 85.50p 83.00p 83.00p 66587
24/08/2017 85.50p 85.50p 85.50p 85.50p 1000
23/08/2017 85.50p 85.50p 85.50p 85.50p 114
22/08/2017 87.00p 87.00p 85.50p 85.50p 4800
21/08/2017 89.50p 89.50p 87.00p 87.00p 34907
18/08/2017 89.50p 89.50p 89.50p 89.50p 30000
17/08/2017 88.00p 90.50p 88.00p 89.50p 124700
16/08/2017 88.00p 88.00p 88.00p 88.00p 7828
15/08/2017 85.50p 88.50p 83.50p 88.00p 45724
14/08/2017 78.00p 83.50p 77.50p 83.50p 163917
11/08/2017 78.00p 78.00p 77.00p 78.00p 11667
10/08/2017 78.00p 78.00p 77.50p 78.00p 11000
09/08/2017 78.00p 78.00p 78.00p 78.00p 828
08/08/2017 78.00p 78.00p 78.00p 78.00p 15951
07/08/2017 78.00p 78.00p 78.00p 78.00p 9962
04/08/2017 78.50p 78.50p 78.00p 78.00p 9794
03/08/2017 79.00p 79.00p 78.50p 78.50p 16160
02/08/2017 80.50p 80.50p 79.00p 79.00p 101702
01/08/2017 80.50p 80.50p 80.50p 80.50p 25600
31/07/2017 82.00p 82.00p 80.50p 80.50p 67209
28/07/2017 82.00p 82.00p 82.00p 82.00p 12000
27/07/2017 82.00p 82.00p 82.00p 82.00p 17442
26/07/2017 82.50p 82.50p 81.50p 82.00p 94464
25/07/2017 84.00p 84.00p 82.50p 82.50p 10817
24/07/2017 84.00p 84.00p 84.00p 84.00p 13534
21/07/2017 86.00p 86.00p 84.00p 84.00p 33022
20/07/2017 86.00p 86.00p 86.00p 86.00p 3500
19/07/2017 86.50p 86.50p 86.00p 86.00p 974
18/07/2017 86.50p 86.50p 86.50p 86.50p 473
17/07/2017 87.50p 87.50p 86.50p 86.50p 35475
14/07/2017 87.50p 87.50p 87.50p 87.50p 9638
13/07/2017 88.00p 88.50p 87.50p 87.50p 23429
12/07/2017 89.00p 89.00p 88.00p 88.00p 48038
11/07/2017 92.00p 92.00p 89.00p 89.00p 25572
10/07/2017 94.00p 94.00p 92.00p 92.00p 33430
07/07/2017 92.00p 92.00p 92.00p 92.00p 0
06/07/2017 92.00p 92.00p 92.00p 92.00p 50
05/07/2017 92.50p 92.50p 92.00p 92.00p 20604
04/07/2017 92.50p 92.50p 92.50p 92.50p 0
03/07/2017 93.50p 93.50p 92.50p 92.50p 18452
30/06/2017 93.50p 93.50p 93.00p 93.50p 1820
29/06/2017 95.00p 95.00p 93.00p 93.00p 119391
28/06/2017 95.00p 95.00p 94.00p 95.00p 15087
27/06/2017 95.00p 95.00p 95.00p 95.00p 27094
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 5102
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 97.50p 95.00p 95.00p 0
19/06/2017 92.50p 95.00p 92.50p 95.00p 0
16/06/2017 92.50p 92.50p 92.50p 92.50p 0
15/06/2017 92.50p 92.50p 91.00p 92.50p 8000
14/06/2017 93.00p 93.50p 92.50p 92.50p 100
13/06/2017 93.50p 94.00p 93.50p 93.50p 0
12/06/2017 94.00p 94.00p 93.00p 94.00p 11213
09/06/2017 94.50p 94.86p 93.00p 94.00p 55013
08/06/2017 94.50p 94.85p 94.33p 94.50p 19904
07/06/2017 94.50p 94.95p 93.88p 94.50p 14546
06/06/2017 95.00p 95.00p 94.00p 94.50p 71000
05/06/2017 95.00p 95.25p 94.00p 95.00p 66908
02/06/2017 96.50p 96.50p 94.10p 95.00p 41255
01/06/2017 96.00p 96.50p 94.30p 96.50p 9663
31/05/2017 96.00p 96.00p 94.50p 96.00p 1754
30/05/2017 96.00p 96.00p 94.50p 96.00p 6898
26/05/2017 96.50p 96.50p 94.15p 96.00p 60066
25/05/2017 96.50p 98.50p 95.30p 96.50p 31012
24/05/2017 96.50p 98.70p 95.30p 96.50p 8250
23/05/2017 96.50p 99.00p 95.31p 96.50p 199
22/05/2017 96.00p 98.00p 95.10p 96.50p 35990
19/05/2017 93.50p 96.00p 93.50p 96.00p 137200
18/05/2017 95.50p 96.90p 92.00p 93.50p 96033
17/05/2017 91.50p 96.50p 91.50p 95.50p 569813
16/05/2017 91.50p 91.75p 90.50p 91.50p 186750
15/05/2017 91.50p 92.62p 89.50p 91.50p 306509
12/05/2017 90.00p 93.00p 90.00p 91.50p 34113
11/05/2017 89.50p 91.00p 89.50p 90.00p 17500
10/05/2017 89.50p 90.75p 88.80p 89.50p 14766
09/05/2017 92.00p 92.00p 89.50p 89.50p 25514
08/05/2017 93.00p 93.50p 90.50p 92.00p 40232
05/05/2017 93.50p 94.63p 92.00p 93.00p 13080
04/05/2017 93.50p 93.50p 92.00p 93.50p 1
03/05/2017 94.00p 94.10p 91.00p 93.50p 37947
02/05/2017 91.50p 91.50p 90.00p 91.50p 1223
28/04/2017 92.50p 93.65p 90.00p 91.50p 17318
27/04/2017 92.50p 92.50p 92.50p 92.50p 0
26/04/2017 92.50p 93.75p 90.63p 92.50p 7503
25/04/2017 92.00p 93.50p 90.63p 92.50p 17303
24/04/2017 93.00p 93.75p 90.00p 92.00p 20918
21/04/2017 93.00p 93.75p 91.25p 93.00p 4808
20/04/2017 93.00p 93.90p 91.25p 93.00p 12588
19/04/2017 93.50p 95.00p 91.50p 93.00p 104180
18/04/2017 91.50p 92.82p 90.00p 91.50p 27054
13/04/2017 89.00p 92.00p 89.00p 91.50p 64444
12/04/2017 89.00p 89.65p 88.40p 89.00p 31139
11/04/2017 89.00p 90.00p 88.40p 89.00p 55902
10/04/2017 85.50p 90.75p 84.00p 89.00p 144999
07/04/2017 85.50p 86.75p 84.00p 85.50p 12292
06/04/2017 85.50p 86.86p 84.00p 85.50p 44523
05/04/2017 85.50p 86.00p 84.00p 85.50p 24308
04/04/2017 86.00p 86.00p 84.00p 85.50p 21445
03/04/2017 86.00p 87.00p 84.00p 86.00p 965000
31/03/2017 85.00p 86.58p 85.00p 86.00p 107000
30/03/2017 85.00p 86.50p 83.50p 85.00p 21547
29/03/2017 85.00p 86.00p 85.00p 85.00p 15040
28/03/2017 85.00p 86.00p 83.00p 85.00p 307400
27/03/2017 85.00p 85.00p 84.50p 85.00p 7526
24/03/2017 85.00p 86.90p 84.40p 85.00p 8062
23/03/2017 85.00p 87.00p 85.00p 85.00p 31269
22/03/2017 88.00p 89.00p 85.00p 85.00p 56548
21/03/2017 89.00p 89.00p 87.00p 88.00p 50818
20/03/2017 89.00p 89.00p 88.15p 89.00p 51894
17/03/2017 88.50p 90.00p 87.80p 89.00p 13314
16/03/2017 87.00p 90.00p 87.00p 89.50p 284000
15/03/2017 87.00p 87.75p 87.00p 87.00p 2835
14/03/2017 86.50p 87.38p 86.33p 87.00p 11334
13/03/2017 90.00p 91.50p 86.00p 86.50p 156591
10/03/2017 85.00p 88.00p 85.00p 87.50p 728796
09/03/2017 83.50p 83.50p 80.00p 82.00p 52532
08/03/2017 84.50p 86.00p 83.00p 83.50p 62800
07/03/2017 80.50p 85.87p 80.50p 84.50p 121723
06/03/2017 79.00p 82.00p 78.25p 80.50p 199376
03/03/2017 79.00p 79.60p 77.00p 79.00p 100195
02/03/2017 79.00p 80.00p 78.08p 79.00p 45457
01/03/2017 77.00p 79.75p 76.00p 79.00p 99855
28/02/2017 79.50p 79.50p 76.25p 76.50p 56287
27/02/2017 82.00p 82.00p 78.67p 79.50p 51091
24/02/2017 81.00p 81.00p 80.00p 80.50p 30700
23/02/2017 83.00p 83.40p 80.25p 81.00p 56176
22/02/2017 87.00p 87.00p 82.00p 83.00p 261916
21/02/2017 87.00p 87.72p 87.00p 87.00p 7000
20/02/2017 88.00p 88.00p 86.50p 87.00p 15000
17/02/2017 87.00p 88.00p 87.00p 88.00p 41035
16/02/2017 88.50p 88.50p 86.75p 87.00p 13078
15/02/2017 88.50p 88.80p 87.14p 88.50p 9905
14/02/2017 90.00p 91.00p 88.25p 89.00p 31818
13/02/2017 90.00p 91.50p 89.00p 90.00p 103723
10/02/2017 90.00p 93.50p 89.61p 90.00p 52064
09/02/2017 90.50p 90.50p 89.61p 90.00p 5590
08/02/2017 90.00p 91.50p 88.50p 90.50p 14048
07/02/2017 88.50p 92.00p 88.30p 90.00p 132396
06/02/2017 86.00p 90.00p 86.00p 88.50p 75939
03/02/2017 85.00p 87.00p 85.00p 85.50p 26250
02/02/2017 88.50p 89.63p 84.75p 85.00p 60965
01/02/2017 84.50p 89.99p 84.50p 88.50p 101250
31/01/2017 84.50p 84.50p 83.60p 84.50p 12318
30/01/2017 84.50p 84.69p 83.11p 84.50p 18632
27/01/2017 84.00p 86.00p 83.33p 84.50p 48713
26/01/2017 88.00p 88.00p 83.33p 84.00p 35254
25/01/2017 85.50p 90.90p 85.50p 88.00p 86705
24/01/2017 85.50p 85.95p 84.50p 85.50p 16959
23/01/2017 85.50p 86.00p 84.50p 85.50p 2254
20/01/2017 85.50p 85.50p 84.50p 85.50p 12744
19/01/2017 86.50p 86.70p 83.75p 85.50p 115705
18/01/2017 85.00p 89.00p 83.00p 85.50p 85544
17/01/2017 80.00p 82.00p 79.01p 81.50p 37520
16/01/2017 78.00p 81.00p 78.00p 80.00p 41403
13/01/2017 78.50p 78.50p 77.63p 78.00p 8319
12/01/2017 78.50p 78.50p 77.38p 78.50p 12417
11/01/2017 82.00p 82.00p 77.50p 78.50p 29342
10/01/2017 82.00p 82.00p 81.00p 82.00p 7700
09/01/2017 78.50p 83.00p 78.01p 82.00p 168223
06/01/2017 77.00p 80.00p 76.25p 78.50p 73634
05/01/2017 73.50p 77.50p 73.50p 77.00p 34876
04/01/2017 74.00p 74.00p 73.00p 73.50p 70905
03/01/2017 76.50p 76.50p 74.00p 74.00p 33767
30/12/2016 74.00p 77.00p 74.00p 76.50p 9290
29/12/2016 73.00p 75.00p 73.00p 74.00p 18500
28/12/2016 73.00p 73.00p 73.00p 73.00p 0
23/12/2016 73.00p 74.45p 71.80p 73.00p 10213
22/12/2016 73.00p 74.50p 71.67p 73.00p 5856
21/12/2016 73.00p 73.00p 71.67p 73.00p 1248
20/12/2016 73.00p 73.00p 73.00p 73.00p 0
19/12/2016 73.00p 73.00p 71.67p 73.00p 2757
16/12/2016 74.00p 74.00p 71.55p 73.00p 76700
15/12/2016 74.00p 74.00p 73.00p 74.00p 35000
14/12/2016 74.00p 74.00p 73.05p 74.00p 7389
13/12/2016 74.00p 74.00p 73.30p 74.00p 5000
12/12/2016 74.00p 74.00p 74.00p 74.00p 0
09/12/2016 74.00p 74.00p 73.25p 74.00p 20404
08/12/2016 74.00p 74.75p 73.25p 74.00p 6922
07/12/2016 75.50p 75.50p 74.00p 74.00p 5250

*Close Price adjusted for both dividends and splits