Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 31.50p 31.50p 29.00p 29.50p 209509
07/02/2024 34.50p 35.70p 30.00p 31.50p 563192
06/02/2024 34.50p 34.50p 33.34p 34.50p 16107
05/02/2024 34.50p 34.50p 33.34p 34.50p 54916
02/02/2024 34.50p 34.50p 33.30p 34.50p 33700
01/02/2024 34.50p 34.50p 33.18p 34.50p 37500
31/01/2024 34.50p 34.50p 33.27p 34.50p 41000
30/01/2024 34.50p 34.60p 33.78p 34.50p 34969
29/01/2024 34.50p 34.68p 33.44p 34.50p 18387
26/01/2024 34.50p 34.75p 33.36p 34.50p 15300
25/01/2024 34.50p 35.65p 33.11p 34.50p 64026
24/01/2024 34.50p 34.75p 33.42p 34.50p 15800
23/01/2024 33.50p 35.17p 33.25p 34.50p 362535
22/01/2024 33.50p 34.00p 33.50p 33.50p 103480
19/01/2024 33.50p 34.00p 33.50p 33.50p 37180
18/01/2024 33.50p 33.95p 33.35p 33.50p 589512
17/01/2024 32.00p 34.00p 32.00p 33.50p 167034
16/01/2024 31.00p 33.00p 31.00p 32.00p 205366
15/01/2024 31.00p 31.30p 30.67p 31.00p 113884
12/01/2024 31.00p 31.30p 30.66p 31.00p 3603
11/01/2024 31.00p 31.50p 31.00p 31.00p 187608
10/01/2024 30.00p 31.33p 29.22p 31.00p 89657
09/01/2024 31.00p 31.40p 29.20p 30.00p 134080
08/01/2024 31.00p 31.00p 30.36p 31.00p 2027
05/01/2024 31.00p 31.00p 30.50p 31.00p 0
04/01/2024 31.00p 31.50p 31.00p 31.00p 20000
03/01/2024 31.00p 31.55p 30.22p 31.00p 17487
02/01/2024 31.00p 31.50p 30.22p 31.00p 16732
29/12/2023 31.00p 31.00p 30.22p 31.00p 2813
28/12/2023 31.00p 31.55p 31.00p 31.00p 15000
27/12/2023 31.00p 31.98p 31.00p 31.00p 30
22/12/2023 31.00p 31.00p 30.22p 31.00p 8024
21/12/2023 31.00p 31.98p 31.00p 31.00p 11
20/12/2023 31.00p 31.00p 30.00p 31.00p 21704
19/12/2023 31.00p 31.00p 30.10p 31.00p 55000
18/12/2023 31.00p 31.00p 30.63p 31.00p 1950
15/12/2023 31.00p 31.00p 30.94p 31.00p 0
14/12/2023 31.00p 31.98p 30.20p 31.00p 30080
13/12/2023 31.00p 31.00p 30.55p 31.00p 20000
12/12/2023 30.50p 31.80p 30.22p 31.00p 138708
11/12/2023 30.50p 31.83p 29.71p 30.50p 42522
08/12/2023 30.50p 30.50p 29.71p 30.50p 24521
07/12/2023 31.00p 31.00p 29.71p 30.50p 31121
06/12/2023 31.00p 31.89p 30.20p 31.00p 20803
05/12/2023 31.00p 31.00p 30.60p 31.00p 177631
04/12/2023 31.00p 31.00p 30.60p 31.00p 4266
01/12/2023 30.50p 31.00p 30.50p 31.00p 3215
30/11/2023 30.00p 31.00p 30.00p 30.00p 6737
29/11/2023 30.00p 30.00p 29.89p 30.00p 0
28/11/2023 30.00p 30.98p 30.00p 30.00p 639
27/11/2023 30.00p 30.02p 29.60p 30.00p 702
24/11/2023 30.00p 31.00p 30.00p 30.00p 3102
23/11/2023 29.50p 31.00p 29.50p 30.00p 33899
22/11/2023 29.00p 30.97p 28.08p 29.50p 33529
21/11/2023 29.00p 29.96p 29.00p 29.00p 2021
20/11/2023 29.00p 29.60p 28.00p 29.00p 41787
17/11/2023 29.00p 29.00p 28.37p 29.00p 200
16/11/2023 29.00p 29.00p 28.67p 29.00p 0
15/11/2023 29.00p 30.00p 28.37p 29.00p 663
14/11/2023 28.00p 30.50p 28.00p 29.00p 90904
13/11/2023 28.00p 28.23p 27.00p 28.00p 0
10/11/2023 28.50p 29.75p 26.00p 27.00p 28434
09/11/2023 28.50p 28.50p 28.44p 28.50p 0
08/11/2023 29.00p 29.00p 28.40p 28.50p 3812
07/11/2023 28.50p 30.00p 27.50p 29.00p 28902
06/11/2023 28.50p 29.85p 28.50p 28.50p 3500
03/11/2023 27.50p 28.50p 27.50p 28.50p 18250
02/11/2023 25.50p 27.99p 25.00p 27.50p 115181
01/11/2023 25.50p 27.00p 25.40p 25.50p 50000
31/10/2023 26.50p 27.00p 24.50p 25.50p 71896
30/10/2023 27.50p 26.50p 26.50p 26.50p 0
27/10/2023 26.50p 26.50p 26.11p 26.50p 2000
26/10/2023 26.50p 26.50p 26.50p 26.50p 0
25/10/2023 26.50p 26.50p 26.00p 26.50p 2685
24/10/2023 27.00p 27.00p 26.20p 26.50p 24270
23/10/2023 27.50p 27.50p 27.00p 27.00p 30249
20/10/2023 29.00p 29.00p 25.00p 27.50p 38593
19/10/2023 29.50p 29.50p 28.00p 29.50p 38337
18/10/2023 30.50p 30.50p 29.00p 29.50p 32500
17/10/2023 30.50p 30.97p 30.15p 30.50p 10003
16/10/2023 30.50p 30.50p 30.15p 30.50p 52118
13/10/2023 31.00p 31.00p 30.15p 30.50p 3380
12/10/2023 31.00p 31.00p 30.70p 31.00p 8703
11/10/2023 28.00p 33.14p 28.00p 31.00p 234782
10/10/2023 28.00p 29.00p 27.25p 28.00p 82571
09/10/2023 27.00p 28.42p 26.22p 28.00p 101291
06/10/2023 28.00p 28.68p 25.02p 27.00p 787826
05/10/2023 30.50p 30.50p 28.00p 28.00p 118258
04/10/2023 31.50p 31.70p 30.00p 30.50p 39722
03/10/2023 32.00p 32.70p 31.01p 31.50p 57357
02/10/2023 33.00p 34.00p 32.00p 32.50p 38525
29/09/2023 35.50p 37.00p 32.20p 33.00p 292168
28/09/2023 36.00p 36.98p 34.00p 35.50p 272368
27/09/2023 37.50p 37.50p 35.10p 36.00p 188002
26/09/2023 37.50p 38.40p 36.80p 37.50p 6237
25/09/2023 37.50p 37.50p 36.75p 37.50p 16000
22/09/2023 37.50p 37.50p 36.79p 37.50p 1251
21/09/2023 37.50p 37.50p 36.00p 37.50p 2537
20/09/2023 37.50p 38.97p 37.05p 37.50p 15412
19/09/2023 37.50p 39.50p 36.00p 36.00p 58553
18/09/2023 38.00p 38.00p 36.16p 37.50p 69024
15/09/2023 38.00p 38.00p 37.49p 38.00p 0
14/09/2023 38.00p 39.78p 38.00p 38.00p 500
13/09/2023 38.00p 38.00p 36.52p 38.00p 51500
12/09/2023 38.00p 40.00p 36.00p 38.00p 647
11/09/2023 38.00p 39.78p 38.00p 38.00p 631
08/09/2023 38.00p 38.00p 36.52p 38.00p 2500
07/09/2023 38.00p 38.00p 36.52p 38.00p 49500
06/09/2023 38.00p 38.00p 37.94p 38.00p 0
05/09/2023 36.50p 38.90p 36.32p 38.00p 79000
04/09/2023 37.00p 37.00p 36.30p 36.50p 9999
01/09/2023 37.00p 37.88p 37.00p 37.00p 13000
31/08/2023 37.00p 37.00p 36.30p 37.00p 10000
30/08/2023 37.00p 37.00p 36.30p 37.00p 12500
29/08/2023 37.00p 37.11p 37.00p 37.00p 0
25/08/2023 37.50p 37.50p 36.80p 37.00p 13722
24/08/2023 37.50p 37.50p 37.15p 37.50p 517
23/08/2023 37.50p 37.95p 37.13p 37.50p 14206
22/08/2023 37.50p 37.94p 37.50p 37.50p 4803
21/08/2023 37.00p 37.50p 37.00p 37.50p 20288
18/08/2023 37.50p 37.50p 37.22p 37.50p 5000
17/08/2023 37.50p 37.80p 37.50p 37.50p 107424
16/08/2023 37.00p 38.00p 36.74p 37.50p 20456
15/08/2023 37.00p 37.90p 36.74p 37.00p 11796
14/08/2023 37.00p 37.00p 36.44p 37.00p 8654
11/08/2023 37.00p 37.00p 36.77p 37.00p 0
10/08/2023 37.00p 37.00p 36.74p 37.00p 8000
09/08/2023 37.50p 37.50p 36.70p 37.00p 16081
08/08/2023 37.50p 38.67p 36.66p 37.50p 2654
07/08/2023 37.50p 37.50p 37.23p 37.50p 0
04/08/2023 37.50p 37.50p 37.23p 37.50p 0
03/08/2023 37.50p 37.50p 36.68p 37.50p 7000
02/08/2023 37.50p 38.70p 37.50p 37.50p 5000
01/08/2023 37.50p 37.50p 36.68p 37.50p 3983
31/07/2023 37.50p 37.50p 36.66p 37.50p 13593
28/07/2023 37.50p 37.75p 36.50p 37.50p 73432
27/07/2023 37.50p 37.50p 36.52p 37.50p 24500
26/07/2023 37.50p 37.50p 37.23p 37.50p 0
25/07/2023 37.50p 39.00p 37.50p 37.50p 128
24/07/2023 37.50p 38.27p 37.50p 37.50p 6501
21/07/2023 37.50p 38.34p 36.00p 37.50p 38229
20/07/2023 37.50p 38.40p 36.45p 37.50p 3500
19/07/2023 36.50p 37.50p 36.15p 37.50p 124794
18/07/2023 36.50p 36.53p 36.50p 36.50p 0
17/07/2023 36.50p 36.97p 36.15p 36.50p 10135
14/07/2023 36.50p 36.90p 36.00p 36.50p 70505
13/07/2023 36.50p 36.69p 36.50p 36.50p 0
12/07/2023 36.50p 36.50p 36.07p 36.50p 10153
11/07/2023 36.50p 36.69p 36.50p 36.50p 0
10/07/2023 36.50p 36.50p 36.06p 36.50p 29280
07/07/2023 36.50p 36.69p 36.50p 36.50p 0
06/07/2023 36.50p 36.50p 35.00p 36.50p 10693
05/07/2023 36.50p 36.75p 36.50p 36.50p 10050
04/07/2023 36.50p 36.77p 36.50p 36.50p 4000
03/07/2023 36.50p 36.77p 36.00p 36.50p 6605
30/06/2023 38.00p 38.00p 36.05p 36.50p 14485
29/06/2023 38.00p 38.00p 37.24p 38.00p 561
28/06/2023 38.00p 38.00p 37.13p 38.00p 19652
27/06/2023 38.00p 38.00p 37.30p 38.00p 30883
26/06/2023 38.00p 38.19p 36.25p 38.00p 60000
23/06/2023 38.00p 38.20p 38.00p 38.00p 10970
22/06/2023 38.00p 38.20p 38.00p 38.00p 1000
21/06/2023 38.00p 38.98p 37.06p 38.00p 19426
20/06/2023 38.00p 38.00p 37.01p 38.00p 8191
19/06/2023 40.50p 40.50p 37.06p 38.00p 65484
16/06/2023 40.00p 40.50p 38.06p 40.50p 52481
15/06/2023 40.00p 41.00p 38.31p 40.00p 287115
14/06/2023 37.00p 39.40p 36.03p 39.00p 108711
13/06/2023 36.00p 38.90p 36.00p 37.00p 199046
12/06/2023 35.20p 35.22p 35.00p 35.20p 29038
09/06/2023 35.20p 35.20p 35.00p 35.20p 253
08/06/2023 35.20p 35.22p 35.20p 35.20p 1000
07/06/2023 35.20p 35.35p 35.01p 35.20p 1565
06/06/2023 37.00p 37.00p 35.01p 35.20p 25439
05/06/2023 37.00p 37.42p 37.00p 37.00p 400
02/06/2023 37.00p 37.00p 36.06p 37.00p 2000
01/06/2023 37.00p 37.00p 36.82p 37.00p 0
31/05/2023 37.00p 37.00p 36.02p 37.00p 13500
30/05/2023 37.00p 37.00p 36.22p 37.00p 12500
26/05/2023 37.00p 37.00p 36.47p 37.00p 0
25/05/2023 37.00p 37.50p 37.00p 37.00p 11870
24/05/2023 37.50p 38.00p 36.20p 37.00p 6081
23/05/2023 38.00p 39.00p 37.02p 37.50p 58346
22/05/2023 38.50p 38.57p 37.00p 38.00p 77000
19/05/2023 40.00p 40.00p 38.03p 38.50p 23661
18/05/2023 40.50p 40.50p 39.00p 40.00p 39311
17/05/2023 40.50p 40.50p 40.07p 40.50p 0
16/05/2023 40.50p 40.50p 39.03p 40.50p 24648
15/05/2023 40.50p 40.50p 40.18p 40.50p 15952
12/05/2023 40.50p 40.50p 39.00p 40.50p 14364
11/05/2023 40.50p 40.50p 40.10p 40.50p 9571
10/05/2023 40.50p 40.50p 39.03p 40.50p 76735
09/05/2023 40.50p 40.69p 39.00p 40.50p 165049
05/05/2023 40.50p 40.75p 39.00p 40.50p 43473
04/05/2023 40.50p 40.87p 40.50p 40.50p 17583
03/05/2023 38.00p 41.00p 38.00p 40.50p 301102
02/05/2023 37.50p 39.20p 36.55p 39.20p 53588
28/04/2023 37.50p 38.60p 37.50p 37.50p 83405
27/04/2023 37.50p 38.49p 36.55p 37.50p 50968
26/04/2023 39.00p 39.00p 36.00p 37.50p 168274

*Close Price adjusted for both dividends and splits