Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/05/2011 20.75p 21.00p 20.05p 20.75p 0
25/05/2011 21.00p 21.00p 20.05p 20.75p 2000
24/05/2011 20.25p 21.00p 20.05p 21.00p 7932
23/05/2011 20.38p 20.50p 20.05p 20.25p 23284
20/05/2011 20.75p 20.75p 20.30p 20.38p 29600
19/05/2011 20.75p 21.50p 20.00p 20.75p 0
18/05/2011 20.75p 21.50p 20.00p 20.75p 0
17/05/2011 21.50p 21.50p 20.00p 20.75p 14160
16/05/2011 21.50p 21.50p 21.25p 21.50p 0
13/05/2011 21.50p 21.50p 21.25p 21.50p 3000
12/05/2011 21.50p 21.50p 21.50p 21.50p 25000
11/05/2011 21.50p 21.55p 21.00p 21.50p 8500
10/05/2011 21.50p 21.50p 21.00p 21.50p 4076
09/05/2011 21.50p 21.50p 21.00p 21.50p 2000
06/05/2011 21.50p 21.90p 21.00p 21.50p 20221
05/05/2011 21.50p 21.50p 21.05p 21.50p 20000
04/05/2011 21.50p 21.50p 21.05p 21.50p 24376
03/05/2011 22.00p 22.86p 21.14p 22.00p 14123
28/04/2011 22.00p 22.00p 21.00p 22.00p 0
27/04/2011 22.00p 22.00p 21.00p 22.00p 13332
26/04/2011 22.00p 23.00p 22.00p 22.00p 0
21/04/2011 22.00p 23.00p 22.00p 22.00p 210
20/04/2011 22.00p 22.00p 21.25p 22.00p 100000
19/04/2011 22.00p 22.00p 21.18p 22.00p 3227
18/04/2011 22.00p 22.13p 21.45p 22.00p 0
15/04/2011 22.13p 22.13p 21.45p 22.00p 59000
14/04/2011 22.13p 23.00p 22.13p 22.13p 46
13/04/2011 22.13p 22.13p 21.41p 22.13p 10887
12/04/2011 22.13p 22.13p 21.68p 22.13p 427
11/04/2011 21.50p 22.13p 21.50p 22.13p 10000
08/04/2011 21.50p 21.50p 21.42p 21.50p 0
07/04/2011 21.50p 21.50p 21.42p 21.50p 4500
06/04/2011 21.50p 22.00p 21.40p 21.50p 36546
05/04/2011 21.50p 22.00p 21.25p 21.50p 23211
04/04/2011 21.00p 22.00p 21.00p 21.00p 13000
01/04/2011 20.75p 21.34p 20.75p 21.00p 2999
31/03/2011 20.25p 21.50p 20.25p 20.75p 58455
30/03/2011 20.25p 20.68p 19.70p 20.25p 8016
29/03/2011 20.25p 20.25p 19.67p 20.25p 267552
28/03/2011 20.75p 21.00p 20.00p 20.25p 666340
25/03/2011 19.75p 19.75p 19.00p 19.75p 0
24/03/2011 19.75p 19.75p 19.00p 19.75p 60030
23/03/2011 17.75p 20.50p 17.45p 19.75p 42613
22/03/2011 16.50p 18.50p 15.25p 17.75p 32278
21/03/2011 15.25p 15.25p 14.65p 15.25p 0
18/03/2011 15.25p 15.25p 14.65p 15.25p 25000
17/03/2011 15.25p 15.25p 14.82p 15.25p 7000
16/03/2011 15.25p 15.25p 14.82p 15.25p 0
15/03/2011 15.25p 15.25p 14.82p 15.25p 11250
14/03/2011 15.25p 15.93p 15.25p 15.25p 480
11/03/2011 15.25p 15.93p 15.25p 15.25p 0
10/03/2011 15.25p 15.93p 15.25p 15.25p 1000
09/03/2011 15.25p 15.93p 15.25p 15.25p 0
08/03/2011 15.25p 15.93p 15.25p 15.25p 0
07/03/2011 15.25p 15.93p 15.25p 15.25p 0
04/03/2011 15.25p 15.93p 15.25p 15.25p 4395
03/03/2011 15.25p 15.25p 14.82p 15.25p 0
02/03/2011 15.25p 15.25p 14.82p 15.25p 2600
01/03/2011 15.50p 15.25p 14.82p 15.25p 4000
28/02/2011 15.50p 16.38p 15.50p 15.50p 0
25/02/2011 15.50p 16.38p 15.50p 15.50p 0
24/02/2011 15.50p 16.38p 15.50p 15.50p 0
23/02/2011 15.50p 16.38p 15.50p 15.50p 0
22/02/2011 15.50p 16.38p 15.50p 15.50p 0
21/02/2011 15.50p 16.38p 15.50p 15.50p 2982
18/02/2011 15.50p 15.50p 15.50p 15.50p 0
17/02/2011 15.50p 15.50p 14.88p 15.50p 0
16/02/2011 15.50p 15.50p 14.88p 15.50p 0
15/02/2011 15.50p 15.50p 14.88p 15.50p 827
14/02/2011 15.50p 15.50p 15.23p 15.50p 20500
11/02/2011 15.15p 16.28p 15.15p 15.75p 49500
10/02/2011 15.15p 15.75p 15.15p 15.75p 4008
09/02/2011 16.50p 16.50p 15.26p 15.75p 50061
08/02/2011 14.54p 15.50p 14.54p 15.50p 1000
07/02/2011 15.00p 15.50p 15.00p 15.50p 33463
04/02/2011 15.75p 15.75p 15.50p 15.75p 0
03/02/2011 15.75p 15.75p 15.50p 15.75p 0
02/02/2011 15.50p 15.75p 15.50p 15.75p 0
01/02/2011 15.50p 15.50p 15.50p 15.50p 0
31/01/2011 14.75p 16.00p 14.75p 15.50p 19582
28/01/2011 14.75p 14.75p 14.15p 14.75p 6500
27/01/2011 14.75p 14.75p 14.15p 14.75p 7831
26/01/2011 14.75p 14.75p 14.75p 14.75p 0
25/01/2011 14.75p 15.50p 14.75p 14.75p 10000
24/01/2011 14.75p 14.75p 14.75p 14.75p 0
21/01/2011 14.75p 14.75p 14.75p 14.75p 0
20/01/2011 14.75p 14.75p 14.75p 14.75p 0
19/01/2011 14.75p 14.75p 14.75p 14.75p 0
18/01/2011 14.75p 14.75p 14.75p 14.75p 0
17/01/2011 14.11p 14.75p 14.11p 14.75p 2000
14/01/2011 14.75p 14.75p 14.75p 14.75p 0
13/01/2011 15.50p 15.50p 14.75p 14.75p 0
12/01/2011 15.50p 15.50p 14.75p 14.75p 0
11/01/2011 15.50p 15.50p 14.75p 14.75p 1418
10/01/2011 14.75p 14.75p 14.75p 14.75p 0
07/01/2011 14.75p 14.75p 14.75p 14.75p 0
06/01/2011 14.75p 14.75p 14.75p 14.75p 0
05/01/2011 14.75p 14.75p 14.75p 14.75p 0
04/01/2011 14.75p 14.75p 14.75p 14.75p 0
31/12/2010 15.00p 15.00p 14.75p 14.75p 0
30/12/2010 14.75p 14.75p 14.75p 14.75p 0
29/12/2010 14.75p 14.75p 14.18p 14.75p 4414
24/12/2010 14.75p 14.75p 14.75p 14.75p 0
23/12/2010 14.75p 15.34p 14.10p 14.75p 10556
22/12/2010 14.75p 14.75p 14.75p 14.75p 0
21/12/2010 14.75p 14.75p 14.75p 14.75p 0
20/12/2010 14.75p 14.75p 14.18p 14.75p 2000
17/12/2010 14.75p 14.75p 14.18p 14.75p 454
16/12/2010 14.75p 15.28p 14.14p 14.75p 30000
15/12/2010 14.75p 14.75p 14.75p 14.75p 0
14/12/2010 14.75p 14.75p 14.75p 14.75p 0
13/12/2010 15.00p 15.20p 14.75p 14.75p 11000
10/12/2010 14.75p 15.20p 14.14p 14.75p 3000
09/12/2010 14.75p 14.75p 14.00p 14.75p 15000
08/12/2010 14.75p 14.75p 14.75p 14.75p 0
07/12/2010 14.75p 14.75p 14.75p 14.75p 0
06/12/2010 14.75p 14.75p 14.75p 14.75p 0
03/12/2010 14.75p 15.37p 14.14p 14.75p 17446
02/12/2010 14.75p 14.75p 14.75p 14.75p 0
01/12/2010 14.75p 14.97p 14.10p 14.75p 27000
30/11/2010 14.75p 14.75p 13.75p 14.75p 20000
29/11/2010 14.75p 15.50p 14.75p 14.75p 5800
26/11/2010 14.50p 15.00p 14.50p 14.75p 27500
25/11/2010 14.50p 14.50p 14.50p 14.50p 0
24/11/2010 14.50p 14.50p 14.50p 14.50p 0
23/11/2010 14.50p 14.50p 14.50p 14.50p 0
22/11/2010 14.75p 14.75p 14.00p 14.50p 40000
19/11/2010 14.75p 15.50p 14.29p 14.75p 26000
18/11/2010 14.75p 14.75p 14.75p 14.75p 0
17/11/2010 14.75p 14.75p 14.75p 14.75p 0
16/11/2010 14.75p 14.75p 14.26p 14.75p 25000
15/11/2010 14.75p 14.75p 14.75p 14.75p 0
12/11/2010 14.75p 14.75p 14.26p 14.75p 25000
11/11/2010 14.75p 15.47p 14.75p 14.75p 7416
10/11/2010 14.75p 14.75p 14.11p 14.75p 10000
09/11/2010 14.75p 15.47p 14.75p 14.75p 19500
08/11/2010 14.75p 14.75p 14.10p 14.75p 12462
05/11/2010 14.75p 14.75p 14.75p 14.75p 0
04/11/2010 14.75p 15.40p 14.11p 14.75p 10259
03/11/2010 15.00p 15.00p 14.20p 14.75p 10000
02/11/2010 15.00p 15.00p 15.00p 15.00p 0
01/11/2010 15.00p 15.90p 14.24p 15.00p 25032
29/10/2010 14.75p 15.00p 14.75p 15.00p 0
28/10/2010 14.75p 15.22p 14.75p 14.75p 13465
27/10/2010 14.75p 14.75p 14.75p 14.75p 0
26/10/2010 14.75p 14.75p 14.75p 14.75p 0
25/10/2010 14.75p 15.13p 14.75p 14.75p 31550
22/10/2010 14.75p 14.75p 14.75p 14.75p 0
21/10/2010 14.50p 15.00p 14.00p 14.75p 9085
20/10/2010 14.50p 14.50p 13.50p 14.50p 4163
19/10/2010 14.50p 14.50p 14.50p 14.50p 0
18/10/2010 14.50p 15.12p 14.50p 14.50p 2381
15/10/2010 14.50p 15.50p 13.50p 14.50p 5149
14/10/2010 14.50p 14.50p 14.50p 14.50p 0
13/10/2010 14.75p 14.75p 14.00p 14.50p 7500
12/10/2010 14.75p 14.75p 14.75p 14.75p 0
11/10/2010 15.00p 15.00p 15.00p 15.00p 0
08/10/2010 15.50p 15.50p 14.50p 15.00p 65645
07/10/2010 16.25p 16.78p 14.75p 15.50p 240606
06/10/2010 11.75p 16.35p 11.75p 16.25p 103524
05/10/2010 11.75p 11.75p 11.75p 11.75p 0
04/10/2010 11.75p 13.00p 11.75p 11.75p 30000
01/10/2010 11.50p 12.50p 11.45p 11.75p 16000
30/09/2010 11.50p 11.50p 11.30p 11.50p 313
29/09/2010 11.50p 11.50p 11.50p 11.50p 0
28/09/2010 11.50p 11.50p 11.50p 11.50p 0
27/09/2010 11.50p 11.50p 11.50p 11.50p 0
24/09/2010 11.25p 11.25p 11.25p 11.25p 0
23/09/2010 11.25p 11.25p 11.25p 11.25p 0
22/09/2010 11.25p 11.25p 11.25p 11.25p 0
21/09/2010 11.25p 11.25p 11.25p 11.25p 0
20/09/2010 11.25p 11.25p 11.25p 11.25p 0
17/09/2010 11.25p 11.25p 11.25p 11.25p 0
16/09/2010 11.25p 11.25p 11.25p 11.25p 0
15/09/2010 11.25p 11.25p 11.25p 11.25p 0
14/09/2010 11.50p 11.50p 11.50p 11.50p 0
13/09/2010 11.50p 11.50p 11.50p 11.50p 0
10/09/2010 11.50p 11.50p 11.39p 11.50p 10455
09/09/2010 11.50p 12.00p 11.39p 11.50p 57563
08/09/2010 11.50p 12.50p 11.00p 11.50p 1092778
07/09/2010 11.50p 11.50p 11.50p 11.50p 0
06/09/2010 10.00p 12.88p 10.00p 11.50p 1830038
03/09/2010 10.00p 10.00p 10.00p 10.00p 0
02/09/2010 10.00p 10.00p 10.00p 10.00p 0
01/09/2010 10.00p 10.00p 10.00p 10.00p 0
31/08/2010 10.00p 10.00p 10.00p 10.00p 0
27/08/2010 10.00p 10.00p 10.00p 10.00p 0
26/08/2010 10.00p 10.00p 10.00p 10.00p 0
25/08/2010 10.00p 10.70p 10.00p 10.00p 7476
24/08/2010 10.00p 10.00p 9.00p 10.00p 49395
23/08/2010 10.00p 10.00p 10.00p 10.00p 0
20/08/2010 10.00p 10.00p 10.00p 10.00p 0
19/08/2010 10.00p 10.00p 10.00p 10.00p 0
18/08/2010 10.00p 10.00p 10.00p 10.00p 0
17/08/2010 10.00p 10.00p 10.00p 10.00p 0
16/08/2010 10.00p 10.00p 10.00p 10.00p 0
13/08/2010 10.00p 10.00p 10.00p 10.00p 0
12/08/2010 10.00p 10.00p 10.00p 10.00p 0
11/08/2010 10.00p 10.00p 10.00p 10.00p 100000
10/08/2010 10.00p 10.00p 10.00p 10.00p 0

*Close Price adjusted for both dividends and splits