Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2014 85.50p 87.00p 80.00p 84.50p 19897
28/08/2014 85.50p 87.95p 83.00p 85.50p 9497
27/08/2014 85.00p 87.00p 85.00p 85.50p 5732
26/08/2014 86.00p 87.00p 85.00p 85.00p 7588
22/08/2014 84.50p 86.10p 84.00p 86.00p 11078
21/08/2014 83.50p 86.00p 81.00p 84.50p 26357
20/08/2014 86.00p 86.00p 81.40p 83.50p 29291
19/08/2014 86.50p 86.50p 85.00p 86.00p 2168
18/08/2014 86.50p 86.50p 86.50p 86.50p 0
15/08/2014 86.50p 87.00p 86.50p 86.50p 226
14/08/2014 86.50p 87.00p 85.00p 86.50p 7170
13/08/2014 86.50p 86.50p 86.50p 86.50p 0
12/08/2014 86.50p 86.50p 85.00p 86.50p 12239
11/08/2014 86.50p 86.98p 85.00p 86.50p 5706
08/08/2014 87.00p 87.98p 85.00p 86.50p 14391
07/08/2014 87.50p 87.98p 85.00p 87.00p 5532
06/08/2014 87.50p 90.00p 85.00p 87.50p 9593
05/08/2014 87.50p 87.50p 86.00p 87.50p 10863
04/08/2014 87.50p 87.50p 86.00p 87.50p 4000
01/08/2014 87.50p 90.00p 86.00p 87.50p 7324
31/07/2014 87.50p 89.98p 87.50p 87.50p 1100
30/07/2014 87.50p 90.00p 85.00p 87.50p 0
29/07/2014 87.50p 90.00p 85.00p 87.50p 44541
28/07/2014 86.50p 89.00p 85.00p 87.50p 55375
25/07/2014 85.50p 88.00p 84.50p 86.50p 25348
24/07/2014 87.50p 87.50p 84.00p 85.50p 26605
23/07/2014 87.50p 89.75p 85.50p 87.50p 11446
22/07/2014 87.50p 87.50p 85.00p 87.50p 0
21/07/2014 87.00p 87.50p 85.00p 87.50p 3259
18/07/2014 88.00p 88.00p 85.50p 87.00p 9000
17/07/2014 88.00p 89.50p 87.96p 88.00p 26
16/07/2014 88.00p 88.00p 85.50p 88.00p 0
15/07/2014 87.00p 88.00p 85.50p 88.00p 15673
14/07/2014 87.00p 89.00p 85.50p 87.00p 5850
11/07/2014 91.00p 91.00p 86.04p 87.00p 9445
10/07/2014 91.00p 91.00p 89.20p 91.00p 5468
09/07/2014 91.50p 93.00p 89.00p 91.00p 13895
08/07/2014 91.50p 93.00p 90.05p 91.50p 3333
07/07/2014 91.50p 94.00p 90.00p 91.50p 16831
04/07/2014 91.50p 91.50p 90.75p 91.50p 2272
03/07/2014 91.50p 93.00p 91.50p 91.50p 257
02/07/2014 91.00p 93.00p 90.00p 91.50p 1050
01/07/2014 86.50p 92.00p 86.50p 91.00p 21919
30/06/2014 85.00p 88.00p 84.00p 86.50p 5222
27/06/2014 85.50p 87.00p 85.28p 85.50p 1645
26/06/2014 82.50p 87.00p 81.00p 85.50p 52888
25/06/2014 87.50p 87.50p 80.00p 82.50p 36577
24/06/2014 87.50p 90.00p 85.00p 87.50p 26421
23/06/2014 87.50p 90.00p 85.00p 87.50p 1759
20/06/2014 87.50p 90.00p 85.00p 87.50p 26529
19/06/2014 87.50p 89.50p 85.00p 87.50p 0
18/06/2014 87.50p 89.50p 85.00p 87.50p 12575
17/06/2014 87.50p 88.50p 85.00p 87.50p 12025
16/06/2014 90.00p 90.00p 87.00p 87.50p 18271
13/06/2014 90.50p 91.00p 89.00p 90.00p 12480
12/06/2014 91.00p 93.00p 90.00p 90.50p 2273
11/06/2014 92.00p 93.00p 90.00p 91.00p 20838
10/06/2014 91.50p 94.00p 91.50p 92.00p 10630
09/06/2014 92.50p 95.00p 90.00p 91.50p 14247
06/06/2014 92.50p 95.00p 90.00p 92.50p 32028
05/06/2014 92.50p 95.00p 92.50p 92.50p 7596
04/06/2014 92.50p 95.00p 92.50p 92.50p 2842
03/06/2014 91.00p 93.00p 89.63p 92.50p 9434
02/06/2014 93.50p 95.00p 89.55p 91.00p 24802
30/05/2014 89.50p 95.00p 89.50p 93.50p 35160
29/05/2014 85.50p 91.15p 85.50p 89.50p 46826
28/05/2014 83.50p 86.00p 81.00p 85.50p 11015
27/05/2014 87.00p 87.00p 81.00p 83.50p 45207
23/05/2014 87.00p 89.00p 85.00p 87.00p 9440
22/05/2014 87.00p 88.92p 85.00p 87.00p 0
21/05/2014 87.00p 88.92p 85.00p 87.00p 6914
20/05/2014 88.50p 89.00p 85.04p 87.00p 28733
19/05/2014 88.50p 89.25p 88.50p 88.50p 15593
16/05/2014 91.50p 92.40p 87.00p 88.50p 34374
15/05/2014 91.50p 93.00p 90.00p 91.50p 14818
14/05/2014 91.50p 92.70p 90.23p 91.50p 15918
13/05/2014 95.50p 95.68p 91.50p 91.50p 55435
12/05/2014 95.50p 97.00p 94.00p 97.00p 50123
09/05/2014 95.50p 97.00p 94.00p 97.00p 34208
08/05/2014 96.00p 96.38p 94.00p 95.50p 23847
07/05/2014 94.00p 99.25p 93.00p 95.00p 129462
06/05/2014 100.50p 104.25p 87.00p 94.00p 289305
02/05/2014 90.50p 90.50p 87.00p 87.00p 21000
01/05/2014 88.50p 91.00p 84.80p 91.00p 74832
30/04/2014 79.00p 90.00p 77.00p 88.50p 121585
29/04/2014 80.00p 80.65p 77.00p 79.00p 16984
28/04/2014 81.50p 82.00p 78.00p 80.00p 156025
25/04/2014 81.50p 81.86p 80.00p 81.50p 50500
24/04/2014 81.50p 81.95p 80.01p 81.50p 33364
23/04/2014 81.50p 83.00p 80.00p 81.50p 70267
22/04/2014 84.00p 84.00p 80.00p 81.00p 44671
17/04/2014 84.00p 84.00p 84.00p 84.00p 3027
16/04/2014 83.50p 84.25p 82.02p 84.00p 11178
15/04/2014 84.00p 84.50p 82.02p 83.50p 11157
14/04/2014 83.50p 84.68p 82.00p 84.00p 5573
11/04/2014 86.00p 86.00p 82.00p 83.50p 37695
10/04/2014 87.50p 87.50p 85.00p 86.00p 23803
09/04/2014 87.00p 88.00p 85.00p 87.50p 20226
08/04/2014 87.50p 89.20p 86.00p 88.00p 14503
07/04/2014 91.00p 91.00p 83.00p 87.50p 175412
04/04/2014 91.00p 91.20p 89.00p 91.00p 10149
03/04/2014 93.50p 93.75p 90.00p 91.00p 53090
02/04/2014 94.00p 95.52p 93.05p 93.50p 51653
01/04/2014 93.50p 95.00p 93.50p 93.50p 20334
31/03/2014 91.50p 95.00p 91.50p 93.50p 34896
28/03/2014 91.50p 93.00p 91.50p 93.00p 3600
27/03/2014 91.50p 93.00p 91.50p 91.50p 31491
26/03/2014 91.50p 93.00p 91.50p 91.50p 11000
25/03/2014 91.50p 95.00p 91.10p 91.50p 33383
24/03/2014 90.50p 93.00p 89.30p 91.50p 15376
21/03/2014 92.00p 93.00p 89.25p 90.50p 23591
20/03/2014 91.50p 93.00p 91.25p 92.00p 8154
19/03/2014 91.50p 93.00p 91.00p 91.50p 35276
18/03/2014 86.00p 92.00p 85.84p 91.50p 61656
17/03/2014 89.00p 89.00p 84.00p 87.00p 78465
14/03/2014 93.50p 94.50p 88.00p 89.00p 83483
13/03/2014 94.50p 95.00p 92.00p 93.50p 46587
12/03/2014 96.50p 100.00p 93.00p 94.50p 90834
11/03/2014 93.50p 98.00p 93.50p 96.50p 94526
10/03/2014 94.50p 97.60p 87.00p 93.50p 329912
07/03/2014 93.00p 93.70p 91.00p 93.00p 11737
06/03/2014 93.00p 94.28p 91.00p 93.00p 3957
05/03/2014 94.50p 94.50p 91.00p 93.00p 43330
04/03/2014 94.50p 95.00p 94.50p 94.50p 3807
03/03/2014 96.00p 97.25p 94.00p 94.50p 32887
28/02/2014 96.00p 97.25p 96.00p 96.00p 2000
27/02/2014 95.50p 97.25p 94.30p 96.00p 18322
26/02/2014 98.00p 98.00p 94.30p 95.50p 42057
25/02/2014 97.00p 100.00p 97.00p 98.00p 39638
24/02/2014 94.00p 98.00p 93.00p 97.00p 26364
21/02/2014 92.50p 96.00p 92.00p 94.00p 35865
20/02/2014 95.00p 95.00p 91.55p 92.50p 47065
19/02/2014 94.50p 96.90p 93.80p 95.00p 10657
18/02/2014 95.50p 98.00p 93.25p 94.50p 31344
17/02/2014 89.00p 98.00p 88.80p 95.50p 66443
14/02/2014 86.00p 89.00p 85.25p 89.00p 67772
13/02/2014 88.50p 89.00p 85.00p 86.00p 78559
12/02/2014 99.00p 99.00p 87.00p 88.50p 116854
11/02/2014 100.50p 101.25p 97.00p 99.00p 148606
10/02/2014 99.50p 101.75p 97.00p 100.50p 74099
07/02/2014 95.00p 101.00p 94.13p 99.50p 196402
06/02/2014 95.00p 97.00p 93.50p 95.00p 158050
05/02/2014 91.50p 96.00p 91.11p 94.00p 135108
04/02/2014 90.50p 93.00p 85.55p 91.50p 716121
03/02/2014 86.50p 93.00p 84.00p 90.50p 560019
31/01/2014 77.50p 89.50p 77.44p 86.50p 823538
30/01/2014 78.50p 78.50p 77.00p 77.50p 55148
29/01/2014 78.50p 78.50p 77.00p 78.50p 171828
28/01/2014 74.50p 80.00p 73.00p 78.50p 163365
27/01/2014 75.00p 75.00p 73.00p 74.50p 22604
24/01/2014 75.00p 75.40p 73.00p 75.00p 17407
23/01/2014 76.00p 76.00p 73.00p 75.00p 35125
22/01/2014 77.00p 77.00p 75.00p 76.50p 2912
21/01/2014 77.00p 77.50p 75.00p 77.00p 8345
20/01/2014 78.50p 78.50p 77.00p 77.00p 35702
17/01/2014 78.50p 78.80p 77.00p 78.50p 13935
16/01/2014 80.50p 80.50p 78.50p 78.50p 43254
15/01/2014 77.00p 82.50p 77.00p 80.50p 60156
14/01/2014 77.00p 77.00p 75.80p 77.00p 0
13/01/2014 77.00p 77.00p 75.80p 77.00p 1500
10/01/2014 77.00p 77.00p 75.75p 77.00p 4543
09/01/2014 76.00p 78.06p 75.75p 77.00p 15520
08/01/2014 76.00p 77.90p 75.60p 76.00p 11608
07/01/2014 76.00p 78.00p 75.50p 76.00p 0
06/01/2014 76.00p 78.00p 75.50p 76.00p 3165
03/01/2014 79.50p 79.50p 74.00p 76.00p 92281
02/01/2014 79.50p 79.50p 77.50p 79.50p 2565
31/12/2013 79.50p 79.50p 78.00p 79.50p 5000
30/12/2013 78.50p 80.00p 78.00p 79.50p 25757
27/12/2013 79.00p 79.50p 77.00p 78.50p 15254
24/12/2013 79.00p 79.60p 79.00p 79.00p 1500
23/12/2013 75.50p 80.00p 75.50p 79.00p 58138
20/12/2013 75.50p 75.50p 74.00p 75.50p 200
19/12/2013 75.50p 76.00p 74.00p 75.50p 0
18/12/2013 75.00p 76.00p 74.00p 75.50p 3528
17/12/2013 75.00p 76.50p 75.00p 76.50p 15000
16/12/2013 74.50p 75.25p 74.50p 75.00p 4000
13/12/2013 74.50p 76.00p 73.15p 74.50p 20526
12/12/2013 77.50p 77.50p 74.00p 74.50p 26236
11/12/2013 78.00p 78.00p 75.00p 77.00p 14466
10/12/2013 78.50p 79.00p 76.25p 78.00p 18861
09/12/2013 78.00p 79.15p 78.00p 78.50p 28000
06/12/2013 80.00p 80.00p 77.00p 79.00p 40063
05/12/2013 80.00p 80.00p 78.10p 80.00p 3000
04/12/2013 80.00p 80.40p 78.10p 80.00p 7600
03/12/2013 80.00p 80.00p 78.00p 80.00p 1341522
02/12/2013 80.00p 81.00p 80.00p 80.00p 5002
29/11/2013 80.00p 80.00p 78.47p 80.00p 6198
28/11/2013 80.00p 82.00p 78.00p 80.00p 0
27/11/2013 80.50p 82.00p 78.00p 80.00p 22941
26/11/2013 80.50p 82.50p 78.15p 80.50p 25124
25/11/2013 80.50p 82.50p 79.00p 80.50p 0
22/11/2013 80.50p 82.50p 79.00p 80.50p 10144
21/11/2013 80.50p 80.50p 79.25p 80.50p 10000
20/11/2013 80.00p 83.00p 80.00p 80.50p 26333
19/11/2013 81.00p 81.00p 77.00p 80.00p 0
18/11/2013 79.00p 81.00p 77.00p 81.00p 20336
15/11/2013 78.00p 80.00p 78.00p 79.00p 20240
14/11/2013 74.00p 79.00p 74.00p 78.00p 52122
13/11/2013 74.00p 74.00p 73.05p 74.00p 3826

*Close Price adjusted for both dividends and splits