Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2021 28.00p 28.00p 27.24p 28.00p 41486
16/09/2021 28.00p 28.26p 27.65p 28.00p 48129
15/09/2021 28.00p 28.41p 27.54p 28.00p 52479
14/09/2021 29.00p 29.00p 28.00p 28.00p 2000
13/09/2021 29.00p 29.40p 28.20p 29.00p 35889
10/09/2021 29.00p 29.44p 28.15p 29.00p 66656
09/09/2021 29.50p 29.50p 29.00p 29.00p 38306
08/09/2021 29.50p 29.70p 29.10p 29.50p 30224
07/09/2021 29.00p 29.95p 29.00p 29.50p 75888
06/09/2021 27.50p 30.00p 26.75p 30.00p 657180
03/09/2021 27.50p 28.34p 26.73p 27.50p 32081
02/09/2021 27.50p 27.90p 26.62p 27.50p 44902
01/09/2021 27.50p 28.00p 26.20p 27.50p 174349
31/08/2021 32.50p 32.50p 27.01p 27.50p 474984
27/08/2021 32.50p 32.50p 32.00p 32.50p 50000
26/08/2021 32.50p 32.67p 32.00p 32.50p 133387
25/08/2021 32.50p 33.00p 32.50p 32.50p 18962
24/08/2021 32.50p 32.65p 32.32p 32.50p 19630
23/08/2021 33.00p 33.00p 32.00p 32.50p 36488
20/08/2021 33.00p 33.00p 32.50p 33.00p 10111
19/08/2021 33.00p 33.00p 33.00p 33.00p 0
18/08/2021 33.00p 33.00p 32.70p 33.00p 6148
17/08/2021 32.50p 33.00p 32.10p 33.00p 103728
16/08/2021 31.50p 33.00p 31.50p 32.50p 357032
13/08/2021 30.30p 31.88p 30.15p 31.50p 143285
12/08/2021 30.30p 31.00p 29.63p 30.30p 58028
11/08/2021 30.30p 30.36p 29.63p 30.30p 55813
10/08/2021 30.50p 31.04p 28.50p 30.30p 187963
09/08/2021 32.50p 32.50p 30.00p 30.50p 315952
06/08/2021 33.00p 33.00p 32.00p 32.50p 230958
05/08/2021 33.00p 33.10p 32.04p 33.00p 9055
04/08/2021 33.00p 33.34p 32.20p 33.00p 120574
03/08/2021 33.00p 33.46p 33.00p 33.00p 30921
02/08/2021 33.50p 33.50p 32.04p 33.00p 42620
30/07/2021 33.50p 33.77p 33.38p 33.50p 12150
29/07/2021 33.50p 33.85p 33.38p 33.50p 29341
28/07/2021 34.50p 34.50p 33.35p 33.50p 58330
27/07/2021 34.50p 36.00p 33.30p 36.00p 25101
26/07/2021 34.50p 35.15p 34.30p 34.50p 35098
23/07/2021 34.50p 35.25p 34.30p 34.50p 12632
22/07/2021 34.00p 35.00p 34.00p 34.50p 29140
21/07/2021 34.00p 34.85p 34.00p 34.00p 1420
20/07/2021 34.00p 34.78p 33.28p 34.00p 24203
19/07/2021 34.00p 35.00p 33.20p 34.00p 32982
16/07/2021 34.50p 34.50p 33.06p 34.00p 25866
15/07/2021 35.00p 35.00p 34.00p 35.00p 16486
14/07/2021 35.50p 35.50p 35.00p 35.00p 0
13/07/2021 35.50p 35.85p 35.01p 35.50p 11929
12/07/2021 35.50p 35.85p 35.02p 35.50p 19425
09/07/2021 36.50p 36.50p 35.14p 35.50p 28012
08/07/2021 36.00p 36.50p 35.21p 36.50p 10000
07/07/2021 36.50p 36.60p 36.00p 36.50p 28841
06/07/2021 36.50p 36.70p 36.02p 36.50p 37521
05/07/2021 37.50p 37.50p 36.00p 36.50p 149182
02/07/2021 37.50p 37.90p 37.00p 37.50p 26678
01/07/2021 37.50p 37.50p 37.20p 37.50p 2500
30/06/2021 38.00p 38.00p 37.20p 37.50p 34011
29/06/2021 38.00p 38.68p 37.00p 38.00p 11726
28/06/2021 38.00p 39.00p 38.00p 38.00p 4280
25/06/2021 38.00p 38.80p 37.33p 38.00p 105125
24/06/2021 40.00p 40.00p 37.30p 38.00p 46935
23/06/2021 40.00p 40.30p 40.00p 40.00p 115
22/06/2021 40.50p 40.50p 39.34p 40.00p 19814
21/06/2021 39.00p 40.50p 38.55p 40.50p 34361
18/06/2021 38.50p 40.36p 38.16p 39.00p 64057
17/06/2021 38.00p 39.00p 38.00p 38.50p 20553
16/06/2021 38.00p 38.80p 37.15p 38.00p 66603
15/06/2021 39.00p 39.00p 37.10p 38.00p 82530
14/06/2021 39.00p 39.00p 38.04p 39.00p 48105
11/06/2021 39.50p 39.50p 38.15p 39.00p 129656
10/06/2021 39.00p 39.60p 38.25p 39.50p 65109
09/06/2021 39.50p 39.59p 39.20p 39.50p 11316
08/06/2021 40.00p 40.00p 39.00p 39.50p 77447
07/06/2021 40.50p 40.60p 38.97p 40.00p 93105
04/06/2021 40.50p 40.93p 40.00p 40.50p 67461
03/06/2021 42.00p 42.00p 40.00p 40.50p 89458
02/06/2021 42.00p 42.26p 40.91p 42.00p 48487
01/06/2021 42.00p 42.46p 41.04p 42.00p 59621
28/05/2021 42.00p 42.50p 41.12p 42.00p 109965
27/05/2021 43.50p 43.50p 41.02p 42.00p 35738
26/05/2021 43.50p 43.50p 43.39p 43.50p 10209
25/05/2021 44.50p 44.50p 43.00p 43.50p 79197
24/05/2021 44.50p 44.50p 42.00p 44.50p 49382
21/05/2021 44.50p 44.55p 44.00p 44.50p 29775
20/05/2021 44.50p 44.50p 44.50p 44.50p 0
19/05/2021 44.50p 44.58p 44.25p 44.50p 2518
18/05/2021 44.50p 45.00p 44.25p 44.50p 19634
17/05/2021 44.50p 45.00p 44.50p 44.50p 36359
14/05/2021 44.50p 45.25p 43.30p 44.50p 65603
13/05/2021 45.00p 45.00p 44.00p 44.50p 75859
12/05/2021 45.00p 45.75p 44.40p 45.00p 30422
11/05/2021 45.50p 46.00p 44.00p 45.00p 119787
10/05/2021 45.00p 48.00p 43.04p 45.00p 383173
07/05/2021 41.00p 46.00p 41.00p 44.20p 320740
06/05/2021 41.00p 41.34p 40.01p 41.00p 18383
05/05/2021 42.00p 42.00p 40.40p 41.00p 31501
04/05/2021 42.00p 42.66p 41.00p 42.00p 157013
30/04/2021 41.00p 42.80p 41.00p 42.00p 145931
29/04/2021 39.50p 44.61p 39.50p 41.00p 957415
28/04/2021 44.50p 44.50p 37.20p 39.50p 679280
27/04/2021 44.50p 45.00p 42.08p 44.00p 41752
26/04/2021 45.00p 45.60p 42.50p 44.50p 95009
23/04/2021 45.00p 45.00p 44.00p 45.00p 8576
22/04/2021 46.00p 46.00p 44.50p 45.00p 21821
21/04/2021 46.00p 46.80p 44.00p 46.00p 57533
20/04/2021 46.00p 46.40p 45.00p 46.00p 39831
19/04/2021 46.50p 46.80p 45.04p 46.00p 31659
16/04/2021 46.50p 47.00p 46.50p 46.50p 110200
15/04/2021 46.50p 47.94p 45.60p 46.50p 307435
14/04/2021 47.00p 48.50p 46.25p 46.50p 31961
13/04/2021 45.50p 48.00p 44.75p 47.00p 148311
12/04/2021 45.50p 46.05p 44.06p 45.50p 10318
09/04/2021 45.50p 46.10p 44.00p 45.50p 11825
08/04/2021 45.50p 46.25p 45.50p 45.50p 1977
07/04/2021 45.00p 46.75p 45.00p 45.50p 55302
06/04/2021 45.00p 46.60p 45.00p 45.00p 21249
01/04/2021 41.50p 46.64p 41.00p 45.00p 98097
31/03/2021 41.50p 41.90p 41.30p 41.50p 57509
30/03/2021 41.50p 41.95p 41.00p 41.50p 82742
29/03/2021 44.50p 44.50p 41.00p 41.50p 138559
26/03/2021 45.00p 45.00p 44.00p 44.50p 66434
25/03/2021 46.00p 46.10p 43.25p 45.00p 60247
24/03/2021 47.00p 47.75p 46.00p 46.00p 5800
23/03/2021 47.30p 47.80p 45.10p 47.00p 89730
22/03/2021 49.00p 49.95p 46.00p 47.30p 66514
19/03/2021 49.00p 49.00p 48.55p 49.00p 10000
18/03/2021 48.50p 50.00p 47.90p 49.00p 97139
17/03/2021 48.50p 49.97p 47.85p 48.50p 103942
16/03/2021 48.50p 49.94p 47.75p 48.50p 16868
15/03/2021 49.00p 49.94p 47.05p 48.50p 339505
12/03/2021 49.00p 49.40p 48.75p 49.00p 139120
11/03/2021 50.00p 50.00p 47.50p 49.00p 57261
10/03/2021 46.50p 51.90p 46.50p 50.00p 135059
09/03/2021 46.50p 48.00p 45.90p 46.50p 8766
08/03/2021 46.50p 48.00p 44.60p 46.50p 51831
05/03/2021 44.00p 47.00p 44.00p 46.50p 1873290
04/03/2021 43.50p 44.18p 43.50p 44.00p 49350
03/03/2021 43.50p 44.00p 43.00p 43.50p 24811
02/03/2021 43.50p 43.98p 43.50p 43.50p 13061
01/03/2021 42.50p 43.50p 42.50p 43.50p 6712
26/02/2021 42.50p 42.50p 42.05p 42.50p 9600
25/02/2021 42.00p 43.05p 40.00p 42.50p 83106
24/02/2021 41.50p 43.00p 41.50p 42.50p 51022
23/02/2021 45.00p 45.00p 41.00p 41.50p 63357
22/02/2021 45.00p 45.95p 44.00p 45.00p 18247
19/02/2021 45.50p 45.96p 44.00p 45.00p 32792
18/02/2021 46.50p 46.50p 45.00p 45.50p 23760
17/02/2021 47.50p 47.50p 46.02p 46.50p 54720
16/02/2021 48.00p 48.00p 47.02p 47.50p 78343
15/02/2021 48.50p 48.50p 47.15p 48.00p 28958
12/02/2021 48.50p 49.50p 47.55p 48.50p 17861
11/02/2021 48.50p 48.50p 48.00p 48.50p 10315
10/02/2021 48.50p 49.00p 47.48p 48.50p 22024
09/02/2021 48.50p 48.50p 48.50p 48.50p 0
08/02/2021 48.50p 48.90p 48.10p 48.50p 7474
05/02/2021 49.00p 49.00p 48.10p 48.50p 27024
04/02/2021 49.00p 49.06p 48.10p 49.00p 7074
03/02/2021 49.00p 49.14p 48.00p 49.00p 8250
02/02/2021 49.00p 49.30p 48.30p 49.00p 54767
01/02/2021 49.00p 49.00p 48.53p 49.00p 79952
29/01/2021 49.50p 50.90p 49.00p 49.00p 48929
28/01/2021 49.00p 49.80p 48.44p 49.50p 34500
27/01/2021 50.00p 50.96p 48.75p 49.00p 47978
26/01/2021 49.00p 50.00p 47.45p 50.00p 94016
25/01/2021 51.00p 51.00p 48.40p 50.00p 131100
22/01/2021 51.00p 52.00p 49.50p 51.00p 48802
21/01/2021 51.50p 52.94p 50.06p 51.00p 150851
20/01/2021 47.00p 53.45p 47.00p 51.50p 105175
19/01/2021 43.50p 47.00p 43.10p 47.00p 81494
18/01/2021 44.00p 44.00p 43.04p 43.50p 61833
15/01/2021 40.00p 44.98p 40.00p 44.00p 152082
14/01/2021 39.50p 40.55p 38.15p 40.00p 33043
13/01/2021 38.00p 39.50p 37.10p 39.50p 63368
12/01/2021 38.00p 38.20p 37.02p 38.00p 59270
11/01/2021 40.00p 40.50p 37.00p 38.00p 167315
08/01/2021 40.50p 40.50p 39.00p 40.00p 19054
07/01/2021 40.50p 41.25p 39.25p 40.50p 198744
06/01/2021 40.50p 42.00p 39.00p 40.50p 44320
05/01/2021 41.50p 41.50p 39.03p 40.50p 37694
04/01/2021 42.00p 43.00p 40.08p 41.50p 31974
31/12/2020 43.00p 43.84p 42.00p 42.00p 49058
30/12/2020 42.00p 44.50p 42.00p 43.00p 32238
24/12/2020 36.50p 42.00p 36.50p 41.00p 140141
23/12/2020 36.50p 37.60p 36.08p 36.50p 10542
22/12/2020 38.00p 38.90p 36.00p 37.00p 50747
21/12/2020 38.50p 39.12p 37.35p 38.00p 33373
18/12/2020 38.50p 38.50p 37.82p 38.50p 3324
17/12/2020 38.50p 40.00p 37.78p 38.50p 21023
16/12/2020 38.50p 39.94p 38.50p 38.50p 3510
15/12/2020 38.00p 39.80p 38.00p 38.50p 60000
14/12/2020 38.00p 38.90p 36.08p 38.00p 75424
11/12/2020 38.00p 38.25p 37.61p 38.00p 78974
10/12/2020 39.00p 39.50p 36.55p 38.00p 125485
09/12/2020 39.00p 39.00p 38.12p 39.00p 147940
08/12/2020 39.00p 39.25p 38.12p 39.00p 14000
07/12/2020 39.00p 39.76p 38.75p 39.00p 26813
04/12/2020 39.00p 39.96p 38.10p 39.00p 23713
03/12/2020 39.50p 39.50p 38.10p 39.00p 29432
02/12/2020 40.50p 40.50p 38.36p 39.50p 38803
01/12/2020 40.50p 41.00p 40.02p 40.50p 25020

*Close Price adjusted for both dividends and splits