Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2020 40.50p 42.00p 40.35p 40.50p 53750
27/11/2020 40.50p 40.70p 40.01p 40.50p 66473
26/11/2020 35.50p 46.00p 35.50p 40.50p 483908
25/11/2020 35.50p 35.98p 35.00p 35.50p 80089
24/11/2020 37.00p 37.00p 35.00p 35.50p 54087
23/11/2020 37.00p 37.55p 36.00p 37.00p 140730
20/11/2020 36.50p 37.75p 36.00p 37.00p 182862
19/11/2020 34.00p 38.46p 34.00p 36.50p 140939
18/11/2020 34.00p 35.00p 33.64p 34.00p 13881
17/11/2020 34.00p 34.00p 34.00p 34.00p 0
16/11/2020 34.00p 35.00p 33.60p 34.00p 19385
13/11/2020 34.00p 35.37p 33.04p 34.00p 52681
12/11/2020 34.00p 34.00p 33.04p 34.00p 9753
10/11/2020 34.00p 34.00p 33.30p 34.00p 18833
09/11/2020 32.50p 34.00p 32.50p 34.00p 23343
06/11/2020 32.50p 33.20p 31.33p 32.50p 7287
05/11/2020 32.50p 34.00p 31.30p 32.50p 32316
04/11/2020 32.50p 33.25p 32.50p 32.50p 11000
03/11/2020 33.00p 34.00p 31.00p 32.50p 41773
02/11/2020 33.00p 34.00p 31.08p 33.00p 18203
30/10/2020 34.00p 34.00p 32.00p 33.00p 15929
29/10/2020 34.00p 34.30p 33.00p 34.00p 36376
28/10/2020 34.00p 34.00p 33.00p 34.00p 14713
27/10/2020 34.00p 34.68p 34.00p 34.00p 3000
26/10/2020 36.50p 36.50p 33.00p 34.00p 20861
23/10/2020 36.50p 36.50p 36.50p 36.50p 0
22/10/2020 36.50p 37.70p 35.75p 36.50p 27576
21/10/2020 36.50p 36.50p 35.75p 36.50p 11211
20/10/2020 37.00p 37.77p 36.04p 36.50p 13689
19/10/2020 38.50p 38.50p 36.05p 37.00p 22769
16/10/2020 38.50p 38.74p 38.02p 38.50p 24191
15/10/2020 38.50p 38.60p 38.02p 38.50p 27752
14/10/2020 38.50p 38.50p 38.00p 38.50p 9462
13/10/2020 38.00p 38.50p 38.00p 38.50p 22555
12/10/2020 37.20p 38.00p 36.44p 38.00p 69939
09/10/2020 37.70p 37.70p 36.43p 37.20p 106591
08/10/2020 37.70p 38.74p 36.61p 37.70p 82716
07/10/2020 37.70p 38.74p 37.05p 37.70p 18518
06/10/2020 36.50p 38.80p 36.06p 37.70p 176097
05/10/2020 35.00p 37.00p 34.75p 36.50p 90906
02/10/2020 34.50p 35.88p 34.25p 35.00p 525503
01/10/2020 35.00p 35.00p 34.00p 34.50p 3055121
30/09/2020 35.00p 35.00p 34.70p 35.00p 3873
29/09/2020 37.00p 37.25p 34.25p 35.00p 130492
28/09/2020 35.00p 37.00p 35.00p 37.00p 51773
25/09/2020 35.50p 35.50p 34.04p 35.00p 28464
24/09/2020 36.00p 36.75p 34.06p 35.50p 49125
23/09/2020 34.50p 37.00p 34.50p 36.00p 144422
22/09/2020 36.00p 37.00p 33.90p 34.50p 140480
21/09/2020 31.50p 37.00p 31.10p 36.00p 292421
18/09/2020 32.00p 32.40p 31.11p 31.50p 30474
17/09/2020 31.50p 32.94p 30.00p 31.50p 59293
16/09/2020 32.00p 32.00p 31.00p 31.50p 17192
15/09/2020 32.00p 32.20p 31.00p 32.00p 51019
14/09/2020 32.00p 32.60p 31.25p 32.00p 16797
11/09/2020 32.00p 32.65p 32.00p 32.00p 30391
10/09/2020 32.00p 32.00p 31.10p 32.00p 14201
09/09/2020 32.00p 33.00p 32.00p 32.00p 9476
08/09/2020 32.00p 32.08p 31.04p 32.00p 7202
07/09/2020 32.00p 32.20p 31.01p 32.00p 44671
04/09/2020 32.50p 32.87p 31.04p 32.00p 49497
03/09/2020 33.00p 33.50p 32.00p 32.50p 25175
02/09/2020 33.50p 34.40p 32.00p 33.00p 23070
01/09/2020 33.50p 34.10p 32.39p 33.50p 19355
28/08/2020 35.00p 35.00p 33.00p 33.50p 124842
27/08/2020 35.00p 35.37p 34.10p 35.00p 8786
26/08/2020 35.00p 35.00p 34.10p 35.00p 12200
25/08/2020 34.00p 35.45p 32.25p 35.00p 75471
24/08/2020 36.00p 36.00p 33.11p 35.00p 72905
21/08/2020 36.00p 36.00p 35.45p 36.00p 16916
20/08/2020 36.00p 36.30p 34.00p 36.00p 39000
19/08/2020 36.00p 36.40p 35.04p 36.00p 23005
18/08/2020 36.50p 36.90p 33.95p 36.00p 88510
17/08/2020 32.50p 38.70p 32.02p 36.50p 383218
14/08/2020 36.00p 36.00p 32.00p 32.50p 206321
13/08/2020 36.00p 37.00p 35.25p 36.00p 176072
12/08/2020 40.50p 40.50p 38.04p 39.00p 42609
11/08/2020 40.50p 40.80p 39.26p 40.50p 61877
10/08/2020 40.50p 42.00p 39.00p 40.50p 59803
07/08/2020 40.00p 40.90p 38.00p 40.50p 14365
06/08/2020 41.00p 41.20p 39.00p 40.00p 30409
05/08/2020 41.00p 41.00p 41.00p 41.00p 0
04/08/2020 41.00p 42.00p 40.00p 41.00p 22781
03/08/2020 41.00p 41.35p 41.00p 41.00p 5000
31/07/2020 41.00p 41.00p 41.00p 41.00p 0
30/07/2020 41.50p 41.50p 39.00p 41.00p 21225
29/07/2020 40.50p 42.80p 38.12p 41.50p 28644
28/07/2020 40.50p 40.50p 40.50p 40.50p 0
27/07/2020 41.00p 41.00p 39.00p 40.50p 5636
24/07/2020 41.00p 41.00p 39.00p 41.00p 8000
23/07/2020 42.00p 42.00p 39.08p 41.00p 14257
22/07/2020 43.50p 43.50p 40.00p 42.00p 21379
21/07/2020 43.50p 44.40p 42.00p 43.50p 27372
20/07/2020 44.00p 44.98p 42.00p 43.50p 80104
17/07/2020 40.00p 46.85p 40.00p 44.00p 145948
16/07/2020 36.00p 36.00p 35.15p 36.00p 9015
15/07/2020 36.50p 36.62p 35.04p 36.00p 24132
14/07/2020 36.50p 37.49p 35.15p 36.50p 35291
13/07/2020 36.50p 37.50p 35.15p 36.50p 44764
10/07/2020 38.50p 38.75p 35.00p 36.50p 45539
09/07/2020 38.50p 38.50p 38.50p 38.50p 0
08/07/2020 39.00p 40.00p 38.20p 38.50p 32866
07/07/2020 38.50p 40.00p 38.20p 39.00p 8500
06/07/2020 38.50p 40.00p 38.50p 38.50p 20
03/07/2020 38.50p 38.50p 37.90p 38.50p 6684
02/07/2020 38.50p 39.90p 37.90p 38.50p 7290
01/07/2020 38.50p 38.50p 37.75p 38.50p 360
30/06/2020 37.50p 40.00p 37.50p 38.50p 24044
25/06/2020 39.50p 39.69p 36.00p 38.00p 32684
24/06/2020 39.50p 40.40p 38.06p 39.50p 13654
23/06/2020 39.50p 40.90p 38.15p 39.50p 20041
22/06/2020 39.50p 40.70p 38.15p 39.50p 6517
19/06/2020 39.50p 40.75p 38.45p 39.50p 17523
18/06/2020 39.00p 41.00p 38.04p 39.50p 95758
17/06/2020 39.50p 39.60p 38.00p 39.00p 32096
16/06/2020 39.50p 40.75p 38.03p 39.50p 41128
15/06/2020 40.00p 40.55p 38.40p 39.50p 9120
12/06/2020 40.50p 40.50p 38.00p 40.00p 49002
11/06/2020 41.00p 41.00p 40.04p 40.50p 3265
10/06/2020 41.50p 42.40p 40.00p 41.00p 39916
09/06/2020 42.50p 42.55p 40.00p 41.50p 16742
08/06/2020 42.50p 44.50p 40.85p 42.50p 21129
05/06/2020 42.50p 44.37p 40.00p 42.50p 21341
04/06/2020 45.50p 45.50p 41.20p 43.00p 31377
03/06/2020 47.50p 48.00p 43.10p 45.50p 61179
02/06/2020 47.50p 49.50p 46.05p 47.50p 20531
29/05/2020 47.50p 48.00p 46.00p 47.50p 5796
28/05/2020 45.00p 48.00p 43.60p 47.50p 28415
27/05/2020 45.00p 47.00p 43.50p 45.00p 21438
26/05/2020 42.00p 45.00p 42.00p 45.00p 45490
22/05/2020 40.00p 42.00p 38.00p 42.00p 31086
21/05/2020 40.50p 41.70p 39.10p 40.50p 9577
20/05/2020 41.50p 42.25p 39.00p 40.50p 38247
19/05/2020 42.00p 42.50p 41.00p 41.50p 24968
18/05/2020 42.00p 42.50p 41.40p 42.00p 18080
15/05/2020 40.00p 44.60p 40.00p 42.00p 50373
14/05/2020 47.00p 47.00p 37.00p 40.00p 83482
12/05/2020 47.00p 48.40p 46.00p 47.00p 53576
11/05/2020 47.00p 47.00p 45.00p 47.00p 26634
07/05/2020 47.00p 48.40p 47.00p 47.00p 27102
06/05/2020 47.50p 49.25p 46.00p 47.00p 17196
05/05/2020 48.00p 49.50p 47.00p 47.50p 9783
01/05/2020 49.50p 50.00p 49.00p 49.50p 32920
30/04/2020 52.00p 53.50p 49.00p 49.50p 74387
29/04/2020 48.00p 53.00p 47.00p 52.00p 35603
28/04/2020 45.00p 50.00p 45.00p 48.50p 76189
27/04/2020 45.50p 47.00p 44.00p 45.00p 57316
24/04/2020 46.00p 46.80p 45.00p 45.50p 64005
23/04/2020 46.00p 47.00p 45.65p 46.00p 47832
22/04/2020 46.00p 47.00p 45.10p 46.00p 30544
21/04/2020 47.00p 48.70p 46.50p 46.50p 63293
20/04/2020 38.50p 49.50p 33.00p 47.50p 492638
17/04/2020 40.00p 42.00p 37.00p 38.50p 154081
16/04/2020 41.00p 41.50p 40.00p 40.00p 5258
15/04/2020 44.50p 44.50p 40.00p 41.00p 34437
09/04/2020 47.00p 49.70p 45.75p 47.50p 54861
08/04/2020 40.50p 47.00p 40.50p 47.00p 62849
07/04/2020 36.50p 43.00p 35.10p 40.50p 89549
06/04/2020 36.50p 37.50p 35.02p 36.50p 39287
03/04/2020 36.50p 37.00p 35.15p 36.50p 38314
02/04/2020 38.00p 38.00p 35.00p 36.50p 170936
01/04/2020 38.00p 39.40p 36.40p 38.00p 51928
31/03/2020 39.50p 39.80p 37.06p 38.00p 151475
30/03/2020 44.50p 47.00p 35.20p 39.50p 133025
27/03/2020 44.50p 44.50p 44.50p 44.50p 0
26/03/2020 44.50p 45.70p 42.00p 44.50p 7167
25/03/2020 44.50p 46.63p 40.00p 44.50p 50697
24/03/2020 44.50p 45.90p 42.00p 44.50p 8630
23/03/2020 46.50p 46.50p 42.10p 44.50p 4935
20/03/2020 44.00p 49.70p 44.00p 46.50p 58856
19/03/2020 46.50p 46.50p 42.00p 44.00p 69474
18/03/2020 51.00p 51.00p 47.00p 48.00p 28870
17/03/2020 55.00p 55.00p 50.00p 51.00p 45201
16/03/2020 61.00p 61.00p 52.50p 55.00p 73493
13/03/2020 61.00p 61.50p 60.90p 61.00p 27188
12/03/2020 67.50p 67.50p 60.00p 61.00p 46927
11/03/2020 68.50p 71.00p 68.00p 68.00p 15403
10/03/2020 66.00p 70.00p 66.00p 68.00p 17384
09/03/2020 66.50p 68.00p 63.25p 66.00p 247751
06/03/2020 74.50p 74.50p 67.00p 68.50p 60107
05/03/2020 74.50p 74.90p 74.11p 74.50p 20345
04/03/2020 74.50p 75.00p 74.00p 74.50p 25406
03/03/2020 73.00p 76.00p 73.00p 74.50p 54814
02/03/2020 74.00p 78.50p 73.00p 73.00p 49845
28/02/2020 75.00p 75.00p 72.00p 73.50p 54591
27/02/2020 76.50p 77.00p 73.00p 75.00p 31022
26/02/2020 76.50p 77.94p 75.06p 76.50p 31468
25/02/2020 78.50p 82.00p 75.00p 80.00p 66753
24/02/2020 74.00p 80.70p 70.00p 78.50p 252465
21/02/2020 74.00p 74.00p 73.04p 74.00p 21848
20/02/2020 76.00p 76.00p 73.00p 74.00p 20637
19/02/2020 78.00p 79.00p 75.00p 76.00p 75821
18/02/2020 73.00p 73.00p 70.11p 71.50p 18483
17/02/2020 75.50p 75.50p 72.50p 73.00p 26131
14/02/2020 75.00p 76.45p 73.08p 75.50p 24841
13/02/2020 76.50p 76.50p 73.50p 75.00p 10834
12/02/2020 76.50p 77.25p 75.06p 76.50p 9149
11/02/2020 76.00p 76.50p 75.04p 76.50p 3620
10/02/2020 78.50p 79.80p 75.00p 76.00p 39297
07/02/2020 80.50p 80.50p 77.40p 78.50p 13742

*Close Price adjusted for both dividends and splits