Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2012 45.00p 45.75p 44.50p 45.00p 27867
20/12/2012 45.00p 46.00p 45.00p 45.00p 1758
19/12/2012 44.00p 46.50p 44.00p 45.00p 98000
18/12/2012 44.00p 44.00p 43.66p 44.00p 5000
17/12/2012 44.00p 44.00p 43.66p 44.00p 3750
14/12/2012 44.00p 44.00p 43.60p 44.00p 1152
13/12/2012 44.00p 46.00p 41.00p 44.00p 0
12/12/2012 41.50p 46.00p 41.00p 44.00p 119260
11/12/2012 41.50p 41.50p 40.00p 41.50p 70020
10/12/2012 41.50p 41.81p 40.25p 41.50p 97719
07/12/2012 41.50p 41.50p 41.00p 41.50p 1500
06/12/2012 41.50p 43.00p 41.00p 41.50p 0
05/12/2012 43.00p 43.00p 41.00p 41.50p 27347
04/12/2012 43.50p 43.50p 42.26p 43.00p 9725
03/12/2012 43.50p 43.78p 43.00p 43.50p 14548
30/11/2012 45.00p 45.00p 43.00p 43.50p 38250
29/11/2012 45.00p 45.00p 44.10p 45.00p 12000
28/11/2012 45.00p 45.00p 44.10p 45.00p 10000
27/11/2012 45.50p 45.91p 45.00p 45.00p 15174
26/11/2012 46.75p 47.38p 45.10p 45.50p 28843
23/11/2012 43.00p 47.00p 43.00p 46.75p 40500
22/11/2012 43.00p 43.00p 42.74p 43.00p 20000
21/11/2012 43.25p 44.00p 42.72p 43.00p 51615
20/11/2012 43.25p 44.50p 42.83p 43.25p 4319
19/11/2012 43.25p 44.50p 43.25p 43.25p 223
16/11/2012 43.25p 44.00p 42.18p 43.25p 0
15/11/2012 42.75p 44.00p 42.18p 43.25p 23786
14/11/2012 42.00p 47.10p 41.50p 42.75p 41528
13/11/2012 42.00p 43.00p 42.00p 42.00p 48000
12/11/2012 42.00p 43.00p 42.00p 42.00p 9500
09/11/2012 43.25p 43.25p 41.10p 42.00p 42837
08/11/2012 45.50p 45.50p 39.66p 43.25p 76616
07/11/2012 44.00p 46.00p 44.00p 45.50p 79966
06/11/2012 39.50p 44.50p 39.50p 43.75p 296732
05/11/2012 38.00p 39.00p 37.50p 38.00p 7760
02/11/2012 38.00p 39.00p 38.00p 38.00p 59690
01/11/2012 39.75p 40.50p 36.50p 38.00p 291154
31/10/2012 41.50p 41.50p 38.00p 39.75p 110469
30/10/2012 43.50p 43.50p 40.00p 41.50p 57972
29/10/2012 43.50p 43.50p 43.00p 43.50p 3000
26/10/2012 44.00p 44.00p 42.00p 43.50p 37500
25/10/2012 44.00p 44.00p 44.00p 44.00p 4000
24/10/2012 44.00p 44.10p 44.00p 44.00p 3729
23/10/2012 45.00p 45.45p 43.00p 44.00p 36759
22/10/2012 46.00p 46.47p 45.00p 45.00p 56481
19/10/2012 48.00p 48.00p 45.00p 46.00p 59163
18/10/2012 48.00p 48.50p 47.00p 48.00p 27493
17/10/2012 45.00p 50.00p 44.20p 48.00p 189090
16/10/2012 45.50p 45.50p 44.20p 45.00p 17000
15/10/2012 41.00p 46.00p 41.00p 45.50p 131143
12/10/2012 43.00p 43.00p 39.17p 40.50p 85878
11/10/2012 45.50p 45.60p 42.00p 43.00p 41170
10/10/2012 45.50p 45.85p 45.50p 45.50p 1000
09/10/2012 45.50p 45.85p 45.50p 45.50p 3459
08/10/2012 46.00p 46.00p 45.10p 45.50p 24599
05/10/2012 46.00p 46.78p 45.52p 46.00p 0
04/10/2012 46.00p 46.78p 45.52p 46.00p 0
03/10/2012 46.00p 46.78p 45.52p 46.00p 16972
02/10/2012 47.50p 48.00p 45.38p 46.00p 39428
01/10/2012 50.25p 50.50p 47.38p 47.50p 62995
28/09/2012 50.25p 51.10p 50.25p 50.25p 545
27/09/2012 49.00p 52.00p 48.00p 50.25p 117189
26/09/2012 46.00p 52.00p 46.00p 49.00p 117467
25/09/2012 46.00p 47.00p 45.85p 46.00p 0
24/09/2012 46.00p 47.00p 45.85p 46.00p 20900
21/09/2012 45.00p 47.00p 45.00p 46.00p 35886
20/09/2012 43.00p 46.00p 43.00p 45.00p 32063
19/09/2012 43.00p 43.00p 43.00p 43.00p 7500
18/09/2012 43.50p 44.50p 42.82p 43.50p 28617
17/09/2012 43.25p 44.50p 43.25p 43.50p 0
14/09/2012 43.50p 44.50p 43.26p 43.50p 13727
13/09/2012 44.00p 44.40p 43.13p 43.50p 23733
12/09/2012 45.00p 46.00p 43.65p 44.00p 61294
11/09/2012 44.75p 47.00p 44.65p 45.00p 49971
10/09/2012 40.75p 46.00p 40.75p 44.75p 89863
07/09/2012 40.75p 42.00p 40.38p 40.75p 3841
06/09/2012 40.25p 42.00p 40.25p 40.75p 40804
05/09/2012 40.50p 40.50p 39.65p 40.25p 3495
04/09/2012 39.50p 42.00p 39.50p 40.50p 155939
03/09/2012 34.25p 40.00p 33.50p 39.00p 386993
31/08/2012 33.00p 34.00p 33.00p 33.00p 22000
30/08/2012 33.00p 33.00p 32.60p 33.00p 39202
29/08/2012 34.00p 34.00p 31.15p 33.00p 170952
28/08/2012 31.50p 34.50p 31.50p 34.00p 184923
24/08/2012 30.75p 31.00p 30.75p 30.75p 112
23/08/2012 30.75p 31.00p 30.00p 30.75p 25000
22/08/2012 30.75p 30.75p 30.00p 30.75p 4862
21/08/2012 30.75p 31.13p 30.75p 30.75p 10000
20/08/2012 31.00p 31.00p 30.75p 30.75p 30000
17/08/2012 31.25p 31.44p 30.00p 31.00p 0
16/08/2012 31.25p 31.44p 30.00p 31.00p 10100
15/08/2012 31.25p 31.25p 30.00p 31.25p 0
14/08/2012 31.25p 31.25p 30.00p 31.25p 3134
13/08/2012 31.25p 31.25p 30.00p 31.25p 0
10/08/2012 31.25p 31.25p 30.00p 31.25p 0
09/08/2012 31.25p 31.25p 30.00p 31.25p 1000
08/08/2012 31.25p 31.63p 31.25p 31.25p 0
07/08/2012 31.25p 31.63p 31.25p 31.25p 0
06/08/2012 31.25p 31.63p 31.25p 31.25p 0
03/08/2012 31.25p 31.63p 31.25p 31.25p 2163
02/08/2012 31.75p 32.00p 30.00p 31.25p 29000
01/08/2012 31.75p 31.75p 30.72p 31.75p 0
31/07/2012 31.75p 31.75p 30.72p 31.75p 1500
30/07/2012 32.00p 32.00p 30.72p 31.75p 12200
27/07/2012 31.75p 32.75p 31.75p 32.00p 3000
26/07/2012 32.25p 32.25p 31.25p 32.00p 19500
25/07/2012 32.25p 32.25p 31.85p 32.25p 4736
24/07/2012 32.25p 33.00p 31.85p 32.25p 126140
23/07/2012 32.75p 32.75p 32.25p 32.25p 25000
20/07/2012 32.75p 34.00p 32.25p 32.75p 0
19/07/2012 32.25p 34.00p 32.25p 32.75p 30000
18/07/2012 32.25p 32.25p 31.85p 32.25p 0
17/07/2012 32.25p 32.25p 31.85p 32.25p 3645
16/07/2012 32.25p 33.38p 31.80p 32.25p 4000
13/07/2012 32.25p 33.47p 31.80p 32.25p 0
12/07/2012 32.25p 33.47p 31.80p 32.25p 16247
11/07/2012 32.25p 33.50p 31.67p 32.25p 0
10/07/2012 32.25p 33.50p 31.67p 32.25p 0
09/07/2012 32.25p 33.50p 31.67p 32.25p 5700
06/07/2012 32.25p 33.38p 31.65p 32.25p 13200
05/07/2012 32.25p 32.25p 31.65p 32.25p 0
04/07/2012 32.25p 32.25p 31.65p 32.25p 0
03/07/2012 32.25p 32.25p 31.65p 32.25p 8330
02/07/2012 32.25p 32.25p 31.65p 32.25p 0
29/06/2012 32.25p 32.25p 31.65p 32.25p 0
28/06/2012 32.25p 32.25p 31.65p 32.25p 4000
27/06/2012 32.25p 33.20p 32.25p 32.25p 0
26/06/2012 32.25p 33.20p 32.25p 32.25p 15000
25/06/2012 32.50p 33.20p 31.42p 32.25p 0
22/06/2012 32.25p 33.20p 31.42p 32.25p 0
21/06/2012 32.25p 33.20p 31.42p 32.25p 1199
20/06/2012 32.25p 33.20p 31.65p 32.25p 6212
19/06/2012 32.25p 33.25p 31.65p 32.25p 1625
18/06/2012 32.25p 33.25p 32.25p 32.25p 0
15/06/2012 32.25p 33.25p 32.25p 32.25p 1353
14/06/2012 32.25p 33.38p 31.65p 32.25p 7397
13/06/2012 32.25p 32.25p 31.65p 32.25p 0
12/06/2012 32.25p 32.25p 31.65p 32.25p 5000
11/06/2012 32.25p 33.25p 32.25p 32.50p 144
08/06/2012 32.00p 32.50p 31.65p 32.25p 35000
07/06/2012 32.25p 32.50p 31.10p 32.00p 50462
06/06/2012 32.25p 32.25p 31.65p 32.25p 0
01/06/2012 32.25p 32.25p 31.65p 32.25p 25000
31/05/2012 32.25p 33.50p 31.65p 32.25p 29500
30/05/2012 32.25p 32.25p 32.03p 32.25p 31250
29/05/2012 32.25p 33.40p 31.00p 32.25p 24985
28/05/2012 32.00p 33.50p 31.25p 32.25p 52987
25/05/2012 31.00p 33.00p 31.00p 32.00p 91476
24/05/2012 31.25p 31.25p 30.88p 31.00p 23079
23/05/2012 29.75p 32.50p 29.75p 31.25p 16581
22/05/2012 29.75p 31.50p 29.37p 29.75p 0
21/05/2012 31.00p 31.50p 29.37p 29.75p 28666
18/05/2012 30.25p 31.50p 29.62p 31.00p 136000
17/05/2012 30.25p 31.00p 30.00p 30.25p 0
16/05/2012 30.00p 31.00p 30.00p 30.25p 42697
15/05/2012 27.50p 33.00p 27.50p 30.00p 228535
14/05/2012 27.00p 27.00p 26.00p 27.00p 0
11/05/2012 27.00p 27.00p 26.00p 27.00p 0
10/05/2012 27.00p 27.00p 26.00p 27.00p 21928
09/05/2012 27.00p 27.71p 26.75p 27.00p 0
08/05/2012 26.75p 27.71p 26.75p 27.00p 50137
04/05/2012 26.75p 27.50p 26.75p 26.75p 1000
03/05/2012 26.75p 29.00p 26.75p 26.75p 0
02/05/2012 27.50p 29.00p 26.75p 26.75p 0
01/05/2012 28.00p 29.00p 27.50p 27.75p 8625
30/04/2012 28.00p 28.05p 27.50p 28.00p 0
27/04/2012 28.00p 28.05p 27.50p 28.00p 0
26/04/2012 27.50p 28.05p 27.50p 28.00p 3717
25/04/2012 27.00p 28.00p 27.00p 27.50p 0
24/04/2012 27.50p 28.00p 27.30p 27.50p 0
23/04/2012 27.50p 28.00p 27.30p 27.50p 4155
20/04/2012 27.50p 28.00p 27.30p 27.50p 45475
19/04/2012 27.50p 28.00p 27.50p 27.50p 2722
18/04/2012 27.50p 27.50p 27.00p 27.50p 0
17/04/2012 27.50p 27.50p 27.00p 27.50p 954
16/04/2012 27.75p 27.75p 27.30p 27.50p 7692
13/04/2012 27.75p 28.50p 27.75p 27.75p 20000
12/04/2012 27.75p 28.25p 27.25p 27.75p 13900
11/04/2012 28.00p 28.28p 27.75p 27.75p 10500
10/04/2012 28.75p 28.75p 28.00p 28.00p 70000
05/04/2012 28.50p 29.00p 28.00p 28.75p 104279
04/04/2012 29.00p 29.00p 27.50p 28.50p 53865
03/04/2012 28.25p 29.50p 28.00p 29.00p 68371
02/04/2012 28.00p 28.50p 28.00p 28.25p 60200
30/03/2012 28.00p 28.50p 28.00p 28.00p 6958
29/03/2012 28.00p 29.00p 28.00p 28.00p 45000
28/03/2012 27.25p 28.00p 26.50p 28.00p 134415
27/03/2012 27.25p 28.00p 27.00p 27.25p 22540
26/03/2012 24.50p 29.32p 24.50p 27.25p 91948
23/03/2012 23.50p 23.50p 23.00p 23.50p 20000
22/03/2012 23.50p 25.00p 23.50p 23.50p 0
21/03/2012 23.50p 25.00p 23.50p 23.50p 0
20/03/2012 23.50p 25.00p 23.50p 23.50p 30000
19/03/2012 23.50p 23.60p 23.50p 23.50p 0
16/03/2012 23.50p 23.60p 23.50p 23.50p 3458
15/03/2012 23.50p 23.60p 23.50p 23.50p 12978
14/03/2012 23.50p 24.00p 23.50p 23.50p 5000
13/03/2012 23.50p 23.60p 23.50p 23.50p 0
12/03/2012 23.50p 23.60p 23.50p 23.50p 7561
09/03/2012 23.50p 25.00p 23.50p 23.50p 0

*Close Price adjusted for both dividends and splits