Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/01/2019 125.00p 126.80p 125.00p 125.00p 6330
15/01/2019 121.00p 125.00p 121.00p 125.00p 12000
14/01/2019 124.50p 126.00p 121.00p 121.00p 9893
11/01/2019 124.50p 124.50p 124.50p 124.50p 0
10/01/2019 124.00p 126.40p 122.25p 124.50p 3386
09/01/2019 128.00p 130.00p 123.00p 124.00p 45347
08/01/2019 119.00p 128.00p 119.00p 128.00p 32006
07/01/2019 120.00p 120.65p 116.30p 119.00p 20664
04/01/2019 119.00p 119.50p 116.50p 119.00p 7400
03/01/2019 117.50p 119.00p 115.50p 119.00p 21024
02/01/2019 119.00p 119.00p 115.60p 117.50p 4529
31/12/2018 119.00p 119.00p 116.72p 119.00p 4579
28/12/2018 119.00p 122.00p 119.00p 119.00p 809
27/12/2018 119.00p 122.00p 116.60p 119.00p 3903
24/12/2018 112.50p 119.00p 112.50p 119.00p 24782
21/12/2018 112.50p 112.50p 110.50p 112.50p 2736
20/12/2018 112.50p 115.00p 111.25p 112.50p 17880
19/12/2018 112.50p 115.00p 107.50p 112.50p 52563
18/12/2018 115.00p 115.00p 112.00p 112.50p 30736
17/12/2018 119.00p 119.00p 113.20p 115.00p 320273
14/12/2018 119.00p 119.00p 118.00p 119.00p 12240
13/12/2018 119.00p 119.10p 118.10p 119.00p 15000
12/12/2018 119.00p 119.00p 118.25p 119.00p 10000
11/12/2018 119.00p 119.00p 118.00p 119.00p 16287
10/12/2018 122.50p 122.50p 118.00p 119.00p 28905
07/12/2018 122.00p 123.60p 120.60p 122.00p 12065
06/12/2018 122.00p 122.75p 121.32p 122.00p 2204
05/12/2018 125.00p 125.00p 121.32p 122.00p 9414
04/12/2018 124.50p 126.00p 122.75p 125.00p 11369
03/12/2018 120.00p 126.40p 120.00p 124.50p 11168
30/11/2018 122.00p 122.00p 116.60p 120.00p 54747
29/11/2018 122.00p 122.00p 121.00p 122.00p 13569
28/11/2018 122.00p 122.00p 121.60p 122.00p 6274
27/11/2018 122.00p 124.00p 121.00p 122.00p 15575
26/11/2018 122.00p 123.75p 120.40p 122.00p 35392
23/11/2018 122.00p 122.00p 122.00p 122.00p 5157
22/11/2018 123.00p 123.00p 122.00p 122.00p 3008
21/11/2018 125.00p 125.00p 118.12p 123.00p 89657
20/11/2018 128.50p 133.75p 123.10p 125.00p 83270
19/11/2018 128.00p 129.40p 127.00p 128.50p 4591
16/11/2018 129.50p 129.50p 127.00p 128.00p 10000
15/11/2018 131.50p 133.25p 128.00p 129.50p 21460
14/11/2018 132.50p 133.95p 129.12p 131.50p 10354
13/11/2018 133.50p 133.50p 131.25p 132.50p 4551
12/11/2018 137.50p 138.50p 131.00p 133.50p 32831
09/11/2018 137.50p 139.50p 135.10p 137.50p 15784
08/11/2018 128.00p 142.98p 126.40p 137.50p 98797
07/11/2018 132.00p 133.00p 128.00p 128.00p 23543
06/11/2018 132.00p 133.80p 130.40p 132.00p 5983
05/11/2018 132.00p 133.60p 132.00p 132.00p 748
02/11/2018 132.00p 133.60p 132.00p 132.00p 3567
01/11/2018 132.50p 132.90p 130.00p 132.00p 6060
31/10/2018 133.00p 134.00p 130.00p 132.50p 7479
30/10/2018 133.00p 134.00p 130.55p 133.00p 14085
29/10/2018 132.50p 135.00p 130.55p 133.00p 29683
26/10/2018 132.50p 134.50p 131.11p 132.50p 45717
25/10/2018 137.50p 137.50p 130.60p 132.50p 10499
24/10/2018 137.50p 137.77p 135.00p 137.50p 22469
23/10/2018 140.50p 140.50p 135.00p 137.50p 27880
22/10/2018 141.00p 141.80p 139.00p 140.50p 14838
19/10/2018 141.00p 141.00p 140.51p 141.00p 6662
18/10/2018 139.50p 142.00p 139.50p 141.00p 14819
17/10/2018 139.50p 139.50p 137.88p 139.50p 11610
16/10/2018 137.50p 139.60p 135.50p 139.50p 9235
15/10/2018 136.00p 138.20p 133.48p 137.50p 33052
12/10/2018 132.50p 138.00p 132.50p 137.00p 38454
11/10/2018 137.50p 137.50p 125.00p 134.00p 159842
10/10/2018 137.50p 140.00p 125.00p 137.50p 1239094
09/10/2018 147.50p 149.25p 135.15p 137.50p 68880
08/10/2018 142.00p 147.50p 139.01p 147.50p 139261
05/10/2018 134.50p 142.50p 134.50p 142.00p 60537
04/10/2018 140.00p 140.49p 131.20p 134.50p 42594
03/10/2018 149.00p 149.00p 138.40p 140.00p 84498
02/10/2018 144.50p 155.00p 144.50p 149.00p 185057
01/10/2018 135.00p 136.75p 134.20p 136.00p 63076
28/09/2018 136.50p 136.75p 128.60p 135.00p 123731
27/09/2018 123.50p 139.50p 123.50p 136.50p 150157
26/09/2018 121.50p 123.75p 121.45p 123.50p 14241
25/09/2018 121.00p 121.50p 119.04p 121.50p 239451
24/09/2018 125.50p 125.90p 120.00p 121.00p 72257
21/09/2018 122.00p 123.50p 120.00p 123.00p 33755
20/09/2018 122.00p 123.50p 121.32p 122.00p 26065
19/09/2018 120.50p 122.00p 120.27p 122.00p 71568
18/09/2018 121.00p 121.50p 118.56p 120.50p 22602
17/09/2018 123.50p 123.50p 120.11p 122.00p 34505
14/09/2018 123.50p 124.00p 122.73p 123.50p 14541
13/09/2018 125.00p 127.75p 123.50p 123.50p 191
12/09/2018 123.50p 127.75p 123.50p 125.50p 27605
11/09/2018 121.00p 123.50p 120.11p 123.50p 31394
10/09/2018 121.50p 122.00p 119.80p 121.00p 15227
07/09/2018 121.50p 122.00p 121.50p 121.50p 1429
06/09/2018 121.50p 121.50p 121.50p 121.50p 0
05/09/2018 121.50p 121.50p 121.50p 121.50p 0
04/09/2018 121.50p 121.50p 120.90p 121.50p 4445
03/09/2018 121.50p 121.50p 120.90p 121.50p 3586
31/08/2018 122.00p 124.40p 120.00p 121.50p 12928
30/08/2018 124.50p 124.60p 121.13p 122.00p 44491
29/08/2018 124.50p 125.00p 123.90p 124.50p 4455
28/08/2018 117.50p 125.00p 116.05p 124.00p 81637
24/08/2018 117.50p 120.00p 115.75p 117.50p 26729
23/08/2018 117.50p 119.50p 115.75p 117.50p 12587
22/08/2018 118.00p 119.74p 115.15p 117.50p 17719
21/08/2018 117.50p 121.75p 117.50p 118.00p 58504
20/08/2018 112.50p 115.00p 112.00p 112.50p 11786
17/08/2018 112.50p 114.50p 112.00p 112.50p 22481
16/08/2018 115.00p 116.80p 110.00p 112.50p 58779
15/08/2018 114.00p 117.70p 114.00p 115.00p 31379
14/08/2018 113.50p 118.00p 111.00p 114.00p 173891
13/08/2018 106.00p 113.50p 106.00p 113.50p 72884
10/08/2018 106.50p 106.50p 105.00p 106.00p 135274
09/08/2018 103.00p 114.45p 102.00p 106.50p 123109
08/08/2018 95.00p 96.80p 95.00p 95.00p 3198
07/08/2018 92.50p 96.66p 92.50p 95.00p 35303
06/08/2018 90.00p 93.70p 90.00p 92.50p 25138
03/08/2018 90.00p 90.00p 88.60p 90.00p 4500
02/08/2018 89.50p 90.00p 88.65p 90.00p 3000
01/08/2018 89.00p 91.80p 88.60p 90.00p 167
31/07/2018 92.00p 92.00p 88.00p 89.00p 15819
30/07/2018 92.00p 92.00p 92.00p 92.00p 17786
27/07/2018 90.00p 94.00p 90.00p 92.00p 14589
26/07/2018 90.00p 90.00p 89.50p 90.00p 0
25/07/2018 90.00p 90.00p 88.00p 90.00p 6820
24/07/2018 90.00p 90.00p 90.00p 90.00p 0
23/07/2018 90.00p 91.80p 90.00p 90.00p 54
20/07/2018 90.00p 90.00p 90.00p 90.00p 0
19/07/2018 90.00p 90.00p 90.00p 90.00p 0
18/07/2018 90.50p 90.50p 88.00p 90.00p 10000
17/07/2018 90.50p 90.50p 90.50p 90.50p 0
16/07/2018 90.50p 90.50p 89.00p 90.50p 4373
13/07/2018 89.50p 90.50p 89.50p 90.50p 288000
12/07/2018 91.50p 91.50p 89.50p 89.50p 22500
11/07/2018 91.50p 91.50p 91.18p 91.50p 3832
10/07/2018 89.00p 92.85p 89.00p 91.50p 26443
09/07/2018 89.00p 91.00p 89.00p 89.00p 9340
06/07/2018 89.00p 89.00p 89.00p 89.00p 0
05/07/2018 87.00p 90.40p 87.00p 89.00p 13621
04/07/2018 86.50p 89.00p 86.50p 87.00p 10000
03/07/2018 86.50p 86.50p 86.50p 86.50p 0
02/07/2018 86.50p 86.50p 86.48p 86.50p 1814
29/06/2018 86.50p 86.50p 86.00p 86.50p 0
28/06/2018 86.50p 86.50p 86.50p 86.50p 0
27/06/2018 86.50p 86.50p 86.50p 86.50p 0
26/06/2018 86.50p 88.50p 86.40p 86.50p 1616
25/06/2018 86.50p 86.50p 86.50p 86.50p 0
22/06/2018 86.50p 89.00p 86.33p 86.50p 6100
21/06/2018 85.50p 87.50p 85.50p 86.50p 5800
20/06/2018 85.50p 85.50p 85.50p 85.50p 0
19/06/2018 85.50p 86.00p 85.50p 85.50p 12500
18/06/2018 87.00p 87.00p 84.51p 85.50p 10805
15/06/2018 78.00p 87.00p 78.00p 87.00p 78452
14/06/2018 78.50p 78.80p 77.30p 78.00p 12618
13/06/2018 78.00p 79.00p 78.00p 78.50p 6321
12/06/2018 79.50p 79.50p 77.20p 78.00p 1673
11/06/2018 75.00p 78.06p 75.00p 78.00p 21819
08/06/2018 75.00p 77.00p 75.00p 75.00p 7500
07/06/2018 75.50p 77.00p 75.00p 75.00p 5000
06/06/2018 75.50p 75.50p 75.50p 75.50p 0
05/06/2018 75.00p 76.75p 72.91p 75.50p 32798
04/06/2018 78.50p 78.50p 73.00p 75.00p 19351
01/06/2018 78.50p 79.49p 78.50p 78.50p 2500
31/05/2018 78.50p 79.49p 78.50p 78.50p 1242
30/05/2018 79.00p 79.00p 78.00p 78.50p 4429
29/05/2018 79.00p 79.00p 79.00p 79.00p 0
25/05/2018 79.00p 79.00p 79.00p 79.00p 0
24/05/2018 80.50p 80.50p 78.00p 79.00p 20074
23/05/2018 81.50p 81.50p 78.00p 80.50p 5218
22/05/2018 82.50p 82.50p 80.00p 81.50p 14400
21/05/2018 83.50p 83.50p 80.00p 82.50p 5737
18/05/2018 83.50p 84.50p 82.00p 83.50p 6515
17/05/2018 86.00p 86.00p 83.50p 83.50p 24500
16/05/2018 85.50p 85.50p 83.75p 85.50p 5000
15/05/2018 86.00p 87.50p 86.00p 86.00p 7500
14/05/2018 86.00p 86.00p 83.90p 86.00p 2405
11/05/2018 86.00p 86.00p 83.90p 86.00p 4540
10/05/2018 86.00p 86.00p 86.00p 86.00p 0
09/05/2018 86.00p 86.00p 86.00p 86.00p 0
08/05/2018 86.00p 89.00p 86.00p 86.00p 9
04/05/2018 86.00p 86.00p 86.00p 86.00p 0
03/05/2018 86.00p 86.00p 86.00p 86.00p 0
02/05/2018 86.00p 86.00p 86.00p 86.00p 0
01/05/2018 86.00p 86.00p 85.00p 86.00p 6000
30/04/2018 84.00p 84.00p 83.50p 84.00p 13271
27/04/2018 85.50p 86.00p 82.00p 84.00p 29146
26/04/2018 86.50p 87.75p 83.00p 85.50p 43584
25/04/2018 84.50p 87.00p 84.50p 86.50p 13352
24/04/2018 81.50p 85.00p 81.50p 84.50p 90000
23/04/2018 83.00p 83.00p 83.00p 83.00p 19000
20/04/2018 83.00p 83.45p 83.00p 83.00p 77390
19/04/2018 84.00p 84.00p 82.04p 84.00p 790
18/04/2018 84.00p 85.35p 82.00p 84.00p 18195
17/04/2018 84.00p 84.00p 84.00p 84.00p 0
16/04/2018 84.00p 85.50p 82.84p 84.00p 9937
13/04/2018 84.00p 85.85p 84.00p 84.00p 3106
12/04/2018 84.50p 84.50p 84.00p 84.00p 0
11/04/2018 84.50p 84.50p 84.50p 84.50p 0
10/04/2018 84.50p 86.25p 84.50p 84.50p 7360
09/04/2018 85.50p 85.50p 84.00p 84.50p 2500
06/04/2018 86.50p 87.90p 84.00p 85.50p 22590
05/04/2018 87.00p 87.90p 85.00p 86.50p 8600
04/04/2018 88.50p 90.00p 87.00p 87.00p 12393

*Close Price adjusted for both dividends and splits