Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/04/2018 87.50p 90.13p 87.50p 88.50p 10000
29/03/2018 91.50p 91.50p 86.01p 87.50p 25402
28/03/2018 93.50p 93.50p 90.50p 91.50p 22926
27/03/2018 93.50p 95.00p 91.00p 93.50p 27652
26/03/2018 94.00p 95.00p 91.05p 93.50p 6005
23/03/2018 94.50p 94.50p 91.25p 94.00p 20000
22/03/2018 94.50p 94.50p 92.25p 94.50p 5802
21/03/2018 94.50p 94.50p 92.25p 94.50p 11600
20/03/2018 87.50p 98.00p 87.50p 95.50p 248039
19/03/2018 83.50p 85.00p 82.50p 82.50p 500
16/03/2018 81.00p 83.50p 80.00p 83.50p 20790
15/03/2018 81.00p 81.00p 81.00p 81.00p 0
14/03/2018 80.50p 81.75p 79.58p 81.00p 5271
13/03/2018 80.50p 82.00p 79.15p 80.50p 8425
12/03/2018 87.50p 87.50p 79.00p 80.50p 50066
09/03/2018 81.50p 84.00p 81.50p 83.50p 11777
08/03/2018 81.50p 81.50p 81.50p 81.50p 0
07/03/2018 81.50p 81.50p 81.50p 81.50p 10
06/03/2018 81.50p 83.00p 80.00p 81.50p 10343
05/03/2018 81.50p 81.50p 81.50p 81.50p 0
02/03/2018 81.50p 81.50p 81.50p 81.50p 25000
01/03/2018 81.50p 81.50p 80.00p 81.50p 1082
28/02/2018 81.50p 81.50p 81.50p 81.50p 95000
27/02/2018 81.50p 81.50p 81.50p 81.50p 25000
26/02/2018 81.50p 81.50p 81.50p 81.50p 0
23/02/2018 80.50p 81.63p 80.00p 81.50p 8640
22/02/2018 80.50p 80.50p 80.50p 80.50p 0
21/02/2018 80.50p 81.70p 80.50p 80.50p 1000
20/02/2018 80.50p 80.90p 80.50p 80.50p 5000
19/02/2018 81.00p 81.00p 80.50p 80.50p 0
16/02/2018 81.00p 81.00p 79.01p 81.00p 9561
15/02/2018 80.50p 80.60p 79.00p 80.50p 5729
14/02/2018 81.00p 81.00p 80.00p 80.50p 3000
13/02/2018 84.00p 84.00p 80.33p 81.00p 6263
12/02/2018 76.50p 84.00p 76.50p 83.50p 35000
09/02/2018 78.00p 78.00p 75.25p 75.50p 13200
08/02/2018 78.00p 78.00p 78.00p 78.00p 0
07/02/2018 76.50p 78.00p 75.30p 78.00p 6011
06/02/2018 78.50p 78.50p 76.00p 76.00p 7000
05/02/2018 80.00p 80.00p 77.06p 80.00p 225
02/02/2018 79.50p 80.00p 78.00p 80.00p 3211
01/02/2018 82.00p 82.00p 78.00p 79.50p 28492
31/01/2018 82.00p 82.00p 80.00p 82.00p 8920
30/01/2018 82.00p 82.00p 80.00p 82.00p 3521
29/01/2018 82.50p 82.50p 82.50p 82.50p 0
26/01/2018 83.00p 83.00p 82.50p 82.50p 0
25/01/2018 83.00p 83.00p 83.00p 83.00p 20000
24/01/2018 83.50p 83.50p 82.30p 83.00p 1017
23/01/2018 83.50p 83.50p 83.50p 83.50p 0
22/01/2018 84.50p 84.50p 82.25p 83.50p 4857
19/01/2018 84.50p 84.50p 84.25p 84.50p 3601
18/01/2018 84.50p 84.50p 84.50p 84.50p 0
17/01/2018 84.50p 84.50p 84.50p 84.50p 0
16/01/2018 84.50p 84.50p 84.25p 84.50p 500
15/01/2018 84.50p 84.50p 84.25p 84.50p 2591
12/01/2018 84.50p 84.50p 84.50p 84.50p 0
11/01/2018 84.50p 84.50p 84.50p 84.50p 0
10/01/2018 84.50p 84.50p 84.50p 84.50p 0
09/01/2018 84.50p 84.50p 84.10p 84.50p 10062
08/01/2018 84.50p 84.50p 84.10p 84.50p 5951
05/01/2018 84.50p 87.00p 84.13p 84.50p 22579
04/01/2018 84.50p 84.50p 84.13p 84.50p 2579
03/01/2018 84.50p 84.50p 84.50p 84.50p 0
02/01/2018 84.50p 84.50p 84.50p 84.50p 0
29/12/2017 84.50p 84.50p 84.50p 84.50p 0
28/12/2017 84.50p 84.50p 84.50p 84.50p 0
27/12/2017 84.50p 84.50p 84.05p 84.50p 5588
22/12/2017 84.50p 84.50p 84.50p 84.50p 0
21/12/2017 84.50p 87.00p 84.00p 84.50p 6443
20/12/2017 82.00p 86.00p 82.00p 84.50p 17500
19/12/2017 82.00p 83.00p 82.00p 82.00p 7500
18/12/2017 77.50p 82.00p 77.50p 82.00p 18000
15/12/2017 77.50p 78.00p 77.50p 77.50p 7200
14/12/2017 77.50p 78.50p 77.50p 77.50p 0
13/12/2017 77.50p 77.50p 76.78p 77.50p 1673
12/12/2017 77.00p 77.50p 77.00p 77.50p -8000
11/12/2017 77.00p 79.19p 77.00p 77.00p 6500
08/12/2017 77.00p 79.00p 77.00p 77.00p 373
07/12/2017 77.00p 78.25p 77.00p 77.00p 11
06/12/2017 77.00p 77.00p 77.00p 77.00p 0
05/12/2017 77.00p 78.25p 77.00p 77.00p 3187
04/12/2017 75.50p 77.00p 75.10p 77.00p 769
01/12/2017 75.50p 75.50p 75.50p 75.50p 0
30/11/2017 74.50p 75.50p 73.45p 75.50p 16302
29/11/2017 77.00p 77.00p 73.00p 74.50p 53728
28/11/2017 77.00p 77.00p 75.00p 77.00p 6000
27/11/2017 77.00p 78.50p 76.70p 77.00p 2401
24/11/2017 77.00p 77.00p 77.00p 77.00p 0
23/11/2017 77.00p 79.00p 75.40p 77.00p 9903
22/11/2017 78.00p 78.00p 77.00p 77.00p 8174
21/11/2017 79.00p 79.00p 78.00p 78.00p 9475
20/11/2017 81.50p 81.50p 76.50p 79.00p 3650
17/11/2017 82.00p 82.00p 81.00p 81.50p 9000
16/11/2017 82.00p 82.00p 81.00p 82.00p 1795
15/11/2017 82.00p 82.00p 81.00p 82.00p 3518
14/11/2017 81.50p 82.00p 81.00p 82.00p 1267
13/11/2017 82.50p 82.50p 81.00p 82.00p 15000
10/11/2017 82.50p 82.50p 82.50p 82.50p 0
09/11/2017 82.50p 82.50p 81.30p 82.50p 7200
08/11/2017 82.50p 82.50p 81.30p 82.50p 434
07/11/2017 83.50p 83.85p 81.50p 82.50p 9487
06/11/2017 83.50p 83.50p 83.00p 83.50p 3000
03/11/2017 83.50p 84.00p 83.50p 83.50p 2400
02/11/2017 83.50p 83.50p 81.50p 83.50p 20000
01/11/2017 83.50p 84.00p 83.00p 83.50p 17380
31/10/2017 84.50p 84.50p 83.50p 83.50p 22000
30/10/2017 84.50p 84.50p 84.50p 84.50p 16000
27/10/2017 84.50p 84.50p 81.50p 84.50p 1000
26/10/2017 84.50p 84.50p 84.00p 84.50p 12000
25/10/2017 84.50p 85.00p 84.00p 84.50p 6220
24/10/2017 84.50p 85.00p 84.15p 84.50p 8184
23/10/2017 84.50p 85.00p 83.00p 84.50p 7117
20/10/2017 84.50p 84.50p 84.00p 84.50p 500
19/10/2017 84.50p 84.50p 83.00p 84.50p 0
18/10/2017 84.50p 84.50p 84.50p 84.50p 0
17/10/2017 84.50p 85.00p 84.50p 84.50p 2338
16/10/2017 84.50p 84.50p 84.00p 84.50p 2000
13/10/2017 84.50p 84.50p 84.50p 84.50p 0
12/10/2017 84.50p 84.50p 84.50p 84.50p 0
11/10/2017 84.50p 84.50p 84.50p 84.50p 28529
10/10/2017 85.50p 85.50p 84.50p 84.50p 76316
09/10/2017 85.00p 85.50p 85.00p 85.50p 75665
06/10/2017 85.00p 86.00p 85.00p 85.00p 13501
05/10/2017 85.00p 85.00p 85.00p 85.00p 40000
04/10/2017 85.00p 85.00p 85.00p 85.00p 10000
03/10/2017 85.00p 85.00p 85.00p 85.00p 0
02/10/2017 83.00p 86.00p 83.00p 85.00p 88952
29/09/2017 83.00p 83.00p 83.00p 83.00p 2068
28/09/2017 83.00p 83.00p 83.00p 83.00p 3500
27/09/2017 83.00p 83.00p 83.00p 83.00p 2377
26/09/2017 83.00p 83.00p 83.00p 83.00p 0
25/09/2017 83.00p 83.00p 83.00p 83.00p 25116
22/09/2017 85.00p 85.00p 83.00p 83.00p 158450
21/09/2017 83.50p 85.00p 83.50p 85.00p 7914
20/09/2017 83.50p 83.50p 83.50p 83.50p 0
19/09/2017 82.00p 83.50p 82.00p 83.50p 36500
18/09/2017 81.50p 82.00p 80.50p 82.00p 26000
15/09/2017 81.50p 81.50p 79.50p 80.50p 47829
14/09/2017 81.50p 81.50p 81.50p 81.50p 41547
13/09/2017 81.50p 82.00p 81.50p 81.50p 53334
12/09/2017 79.00p 81.50p 79.00p 81.50p 67541
11/09/2017 83.50p 85.50p 70.50p 79.00p 473493
08/09/2017 85.00p 85.50p 85.50p 85.50p 3991
07/09/2017 85.50p 85.50p 85.50p 85.50p 0
06/09/2017 85.00p 85.50p 85.50p 85.50p 0
05/09/2017 85.50p 86.00p 85.50p 85.50p 1153
04/09/2017 85.50p 85.50p 85.00p 85.50p 1000
01/09/2017 85.50p 85.50p 85.50p 85.50p 1152
31/08/2017 85.00p 85.50p 85.00p 85.50p 14436
30/08/2017 83.00p 85.00p 83.00p 85.00p 42712
29/08/2017 83.00p 83.00p 83.00p 83.00p 18862
25/08/2017 85.50p 85.50p 83.00p 83.00p 66587
24/08/2017 85.50p 85.50p 85.50p 85.50p 1000
23/08/2017 85.50p 85.50p 85.50p 85.50p 114
22/08/2017 87.00p 87.00p 85.50p 85.50p 4800
21/08/2017 89.50p 89.50p 87.00p 87.00p 34907
18/08/2017 89.50p 89.50p 89.50p 89.50p 30000
17/08/2017 88.00p 90.50p 88.00p 89.50p 124700
16/08/2017 88.00p 88.00p 88.00p 88.00p 7828
15/08/2017 85.50p 88.50p 83.50p 88.00p 45724
14/08/2017 78.00p 83.50p 77.50p 83.50p 163917
11/08/2017 78.00p 78.00p 77.00p 78.00p 11667
10/08/2017 78.00p 78.00p 77.50p 78.00p 11000
09/08/2017 78.00p 78.00p 78.00p 78.00p 828
08/08/2017 78.00p 78.00p 78.00p 78.00p 15951
07/08/2017 78.00p 78.00p 78.00p 78.00p 9962
04/08/2017 78.50p 78.50p 78.00p 78.00p 9794
03/08/2017 79.00p 79.00p 78.50p 78.50p 16160
02/08/2017 80.50p 80.50p 79.00p 79.00p 101702
01/08/2017 80.50p 80.50p 80.50p 80.50p 25600
31/07/2017 82.00p 82.00p 80.50p 80.50p 67209
28/07/2017 82.00p 82.00p 82.00p 82.00p 12000
27/07/2017 82.00p 82.00p 82.00p 82.00p 17442
26/07/2017 82.50p 82.50p 81.50p 82.00p 94464
25/07/2017 84.00p 84.00p 82.50p 82.50p 10817
24/07/2017 84.00p 84.00p 84.00p 84.00p 13534
21/07/2017 86.00p 86.00p 84.00p 84.00p 33022
20/07/2017 86.00p 86.00p 86.00p 86.00p 3500
19/07/2017 86.50p 86.50p 86.00p 86.00p 974
18/07/2017 86.50p 86.50p 86.50p 86.50p 473
17/07/2017 87.50p 87.50p 86.50p 86.50p 35475
14/07/2017 87.50p 87.50p 87.50p 87.50p 9638
13/07/2017 88.00p 88.50p 87.50p 87.50p 23429
12/07/2017 89.00p 89.00p 88.00p 88.00p 48038
11/07/2017 92.00p 92.00p 89.00p 89.00p 25572
10/07/2017 94.00p 94.00p 92.00p 92.00p 33430
07/07/2017 92.00p 92.00p 92.00p 92.00p 0
06/07/2017 92.00p 92.00p 92.00p 92.00p 50
05/07/2017 92.50p 92.50p 92.00p 92.00p 20604
04/07/2017 92.50p 92.50p 92.50p 92.50p 0
03/07/2017 93.50p 93.50p 92.50p 92.50p 18452
30/06/2017 93.50p 93.50p 93.00p 93.50p 1820
29/06/2017 95.00p 95.00p 93.00p 93.00p 119391
28/06/2017 95.00p 95.00p 94.00p 95.00p 15087
27/06/2017 95.00p 95.00p 95.00p 95.00p 27094
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 5102
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 97.50p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits