Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/09/2016 56.50p 56.50p 55.37p 56.50p 2320
31/08/2016 56.00p 57.50p 55.02p 56.50p 33174
30/08/2016 54.00p 56.00p 53.03p 55.00p 25303
26/08/2016 53.50p 55.00p 53.50p 54.00p 28500
25/08/2016 53.50p 54.40p 53.50p 53.50p 32720
24/08/2016 53.00p 53.50p 52.40p 53.50p 1000
23/08/2016 54.50p 55.50p 51.80p 53.00p 43712
22/08/2016 56.00p 56.00p 53.37p 54.50p 23840
19/08/2016 56.00p 56.70p 56.00p 56.00p 3812
18/08/2016 56.50p 56.70p 55.00p 56.00p 43500
17/08/2016 56.50p 56.50p 55.50p 56.50p 16000
16/08/2016 62.00p 62.00p 55.43p 56.50p 126603
15/08/2016 59.50p 62.25p 55.00p 62.00p 2033303
12/08/2016 63.00p 64.00p 61.60p 63.00p 2537
11/08/2016 63.00p 63.00p 62.00p 63.00p 15000
10/08/2016 63.00p 63.00p 62.00p 63.00p 5500
09/08/2016 63.00p 64.00p 62.00p 63.00p 12035
08/08/2016 63.00p 63.00p 63.00p 63.00p 0
05/08/2016 61.00p 63.00p 61.00p 63.00p 27877
04/08/2016 59.00p 62.00p 58.25p 61.00p 70500
03/08/2016 60.00p 61.00p 58.00p 59.00p 13893
02/08/2016 63.50p 63.50p 56.60p 60.00p 89487
01/08/2016 67.00p 67.00p 62.00p 63.50p 44196
29/07/2016 67.00p 68.00p 67.00p 67.00p 716
28/07/2016 68.00p 72.30p 65.80p 67.00p 64254
27/07/2016 64.00p 69.70p 64.00p 68.00p 71107
26/07/2016 63.50p 64.00p 63.50p 64.00p 0
25/07/2016 63.50p 64.63p 62.37p 63.50p 8643
22/07/2016 64.50p 67.50p 62.00p 63.50p 85621
21/07/2016 62.00p 66.00p 62.00p 64.50p 103385
20/07/2016 58.00p 63.00p 58.00p 62.00p 86683
19/07/2016 56.50p 59.00p 56.00p 58.00p 73932
18/07/2016 55.00p 56.50p 55.00p 55.50p 4704
15/07/2016 54.50p 56.00p 54.50p 55.00p 6000
14/07/2016 54.50p 56.00p 54.50p 54.50p 8907
13/07/2016 52.50p 55.00p 52.00p 54.00p 7911647
12/07/2016 52.50p 52.50p 52.50p 52.50p 0
11/07/2016 48.50p 54.00p 48.50p 52.50p 71859
08/07/2016 48.50p 49.00p 48.50p 48.50p 10500
07/07/2016 48.50p 49.00p 48.50p 48.50p 1500
06/07/2016 48.50p 49.37p 48.50p 48.50p 1709
05/07/2016 51.00p 51.25p 48.00p 48.50p 30777
04/07/2016 51.00p 51.00p 51.00p 51.00p 0
01/07/2016 52.00p 52.00p 48.00p 51.00p 30613
30/06/2016 52.00p 53.50p 50.03p 52.00p 6703
29/06/2016 52.00p 52.00p 52.00p 52.00p 0
28/06/2016 52.00p 53.50p 52.00p 52.00p 5000
27/06/2016 55.00p 55.95p 50.60p 52.00p 29333
24/06/2016 57.50p 57.50p 53.00p 55.00p 61453
23/06/2016 59.00p 60.00p 56.60p 58.50p 21501
22/06/2016 58.50p 62.25p 58.05p 59.00p 67955
21/06/2016 57.50p 60.00p 57.50p 57.50p 14481
20/06/2016 55.50p 59.98p 54.45p 57.50p 57683
17/06/2016 54.50p 56.50p 54.37p 55.50p 27704
16/06/2016 56.50p 61.40p 53.00p 54.50p 175980
15/06/2016 52.00p 52.00p 52.00p 52.00p 0
14/06/2016 52.00p 52.00p 51.50p 52.00p 5672
13/06/2016 52.00p 52.00p 52.00p 52.00p 0
10/06/2016 54.00p 54.00p 51.25p 52.00p 22530
09/06/2016 54.00p 54.00p 51.25p 54.00p 12352
08/06/2016 55.00p 55.00p 53.00p 54.00p 15365
07/06/2016 47.50p 57.45p 47.50p 55.00p 190361
06/06/2016 48.50p 49.65p 46.80p 47.50p 63569
03/06/2016 48.50p 50.75p 47.00p 48.50p 30534
02/06/2016 52.00p 54.00p 48.50p 48.50p 171827
01/06/2016 43.50p 59.38p 43.50p 52.00p 599989
31/05/2016 35.00p 37.00p 33.00p 34.25p 49433
27/05/2016 35.00p 35.00p 35.00p 35.00p 0
26/05/2016 33.50p 35.00p 33.50p 35.00p 35587
25/05/2016 32.00p 33.50p 31.52p 33.50p 13770
24/05/2016 32.00p 33.00p 30.60p 32.00p 15368
23/05/2016 29.00p 32.00p 28.00p 32.00p 69383
20/05/2016 29.00p 29.00p 28.10p 29.00p 5261
19/05/2016 30.00p 30.00p 28.00p 29.00p 17724
18/05/2016 30.00p 30.00p 23.00p 30.00p 158586
17/05/2016 30.00p 30.00p 28.00p 30.00p 4082
16/05/2016 30.00p 30.00p 28.00p 30.00p 7178
13/05/2016 30.00p 30.00p 30.00p 30.00p 0
12/05/2016 30.00p 30.00p 28.50p 30.00p 5000
11/05/2016 30.00p 31.00p 28.00p 30.00p 6500
10/05/2016 31.50p 31.50p 29.00p 31.00p 12500
09/05/2016 36.00p 36.00p 31.50p 31.50p 20000
06/05/2016 36.00p 36.00p 32.30p 36.00p 2525
05/05/2016 36.00p 36.00p 34.00p 36.00p 11280
04/05/2016 35.50p 36.00p 33.75p 36.00p 27323
03/05/2016 35.50p 35.50p 35.50p 35.50p 2802
29/04/2016 35.50p 35.50p 33.75p 35.50p 1591
28/04/2016 35.50p 35.50p 35.50p 35.50p 0
27/04/2016 35.50p 35.50p 33.00p 35.50p 3880
26/04/2016 35.50p 36.20p 33.00p 35.50p 9360
25/04/2016 35.50p 36.20p 35.50p 35.50p 138
22/04/2016 35.00p 35.50p 35.00p 35.50p 0
21/04/2016 34.00p 36.38p 34.00p 35.00p 26414
20/04/2016 32.50p 34.40p 32.50p 34.00p 15000
19/04/2016 31.50p 33.61p 30.40p 32.50p 18526
18/04/2016 31.50p 31.50p 31.40p 31.50p 2234
15/04/2016 31.00p 31.50p 31.00p 31.50p 0
14/04/2016 29.00p 31.00p 27.00p 31.00p 128792
13/04/2016 30.50p 30.50p 28.00p 29.00p 20000
12/04/2016 30.50p 30.50p 29.00p 30.50p 8000
11/04/2016 30.50p 30.50p 30.50p 30.50p 0
08/04/2016 30.50p 30.50p 30.40p 30.50p 7000
07/04/2016 30.50p 30.50p 29.00p 30.50p 5867
06/04/2016 29.50p 31.50p 28.00p 30.50p 53162
05/04/2016 29.50p 29.50p 27.00p 29.50p 2000
04/04/2016 31.50p 31.50p 28.00p 29.50p 30988
01/04/2016 31.50p 31.50p 30.50p 31.50p 0
31/03/2016 31.50p 32.00p 29.00p 31.50p 108501
30/03/2016 31.50p 32.00p 30.00p 31.50p 17587
29/03/2016 31.50p 32.00p 31.50p 31.50p 1664
24/03/2016 31.50p 31.50p 30.38p 31.50p 22000
23/03/2016 33.50p 35.00p 30.00p 31.50p 38277
22/03/2016 33.50p 33.50p 33.50p 33.50p 0
21/03/2016 33.50p 35.00p 31.63p 33.50p 2152
18/03/2016 33.50p 34.58p 32.50p 33.50p 17579
17/03/2016 33.50p 34.30p 32.10p 33.50p 15200
16/03/2016 33.00p 34.58p 31.70p 33.50p 38607
15/03/2016 35.00p 35.00p 31.60p 33.00p 114729
14/03/2016 36.50p 37.00p 33.45p 35.00p 92055
11/03/2016 38.50p 38.50p 35.00p 36.50p 36023
10/03/2016 40.00p 40.00p 38.50p 38.50p 15000
09/03/2016 38.50p 40.00p 38.50p 40.00p 5056
08/03/2016 39.50p 40.50p 38.12p 38.50p 16277
07/03/2016 42.00p 42.00p 33.00p 39.50p 144943
04/03/2016 39.50p 40.50p 39.00p 40.50p 78481
03/03/2016 40.50p 41.62p 39.00p 40.50p 9675
02/03/2016 40.00p 41.00p 39.38p 40.50p 13200
01/03/2016 40.00p 40.00p 40.00p 40.00p 0
29/02/2016 38.50p 40.00p 38.50p 40.00p 15594
26/02/2016 38.50p 38.50p 38.50p 38.50p 0
25/02/2016 38.00p 39.63p 38.00p 38.50p 3053
24/02/2016 40.50p 40.50p 37.00p 38.00p 20000
23/02/2016 40.50p 41.30p 40.50p 40.50p 121
22/02/2016 40.50p 41.10p 39.38p 40.50p 7023
19/02/2016 40.00p 40.50p 39.38p 40.50p 610
18/02/2016 40.50p 40.50p 40.50p 40.50p 0
17/02/2016 40.50p 41.70p 38.75p 40.50p 6199
16/02/2016 40.50p 40.50p 40.50p 40.50p 0
15/02/2016 44.50p 44.50p 37.00p 40.50p 98258
12/02/2016 44.50p 44.50p 44.13p 44.50p 1700
11/02/2016 44.50p 44.50p 44.50p 44.50p 0
10/02/2016 44.50p 44.50p 44.50p 44.50p 0
09/02/2016 44.50p 44.85p 44.50p 44.50p 1092
08/02/2016 44.00p 44.90p 43.00p 44.50p 37042
05/02/2016 44.50p 46.95p 43.00p 44.00p 23114
04/02/2016 42.50p 42.50p 41.33p 42.50p 10000
03/02/2016 42.50p 43.70p 42.50p 42.50p 1000
02/02/2016 42.00p 43.75p 42.00p 42.50p 6829
01/02/2016 42.00p 43.80p 40.04p 42.00p 18400
29/01/2016 42.00p 42.00p 42.00p 42.00p 0
28/01/2016 42.00p 42.00p 40.04p 42.00p 2045
27/01/2016 42.00p 43.60p 42.00p 42.00p 5000
26/01/2016 42.50p 42.50p 40.00p 42.00p 2150
25/01/2016 42.50p 44.60p 40.18p 42.50p 18667
22/01/2016 43.00p 43.00p 40.00p 42.50p 8289
21/01/2016 44.50p 44.50p 42.00p 43.00p 11000
20/01/2016 44.50p 46.00p 42.00p 44.50p 2299
19/01/2016 45.50p 47.00p 42.25p 44.50p 12622
18/01/2016 44.50p 47.00p 43.40p 45.50p 19569
15/01/2016 44.00p 45.00p 44.00p 44.50p 13395
14/01/2016 42.50p 45.00p 42.50p 44.00p 21084
13/01/2016 41.50p 44.00p 39.25p 42.50p 17129
12/01/2016 40.50p 42.50p 39.35p 41.50p 15954
11/01/2016 40.50p 41.28p 38.20p 40.50p 3203
08/01/2016 40.50p 40.50p 40.50p 40.50p 0
07/01/2016 40.50p 40.50p 40.50p 40.50p 0
06/01/2016 40.50p 40.50p 40.50p 40.50p 0
05/01/2016 40.50p 40.50p 38.25p 40.50p 4230
04/01/2016 40.00p 41.22p 38.60p 40.50p 34056
31/12/2015 40.00p 40.00p 40.00p 40.00p 0
30/12/2015 39.50p 41.30p 39.50p 40.00p 9655
29/12/2015 39.50p 39.50p 37.36p 39.50p 1278
24/12/2015 38.50p 40.00p 36.00p 39.50p 8969
23/12/2015 40.00p 41.00p 38.00p 38.50p 14994
22/12/2015 42.50p 42.50p 39.18p 40.00p 20000
21/12/2015 40.00p 44.37p 40.00p 42.50p 34057
18/12/2015 40.00p 41.20p 40.00p 40.00p 750
17/12/2015 40.00p 40.50p 38.40p 40.00p 5375
16/12/2015 40.00p 40.00p 38.40p 40.00p 1015
15/12/2015 41.50p 41.50p 36.63p 40.00p 141932
14/12/2015 41.00p 43.85p 40.00p 41.50p 64545
11/12/2015 37.50p 43.00p 33.45p 41.00p 160957
10/12/2015 48.50p 48.50p 47.00p 48.50p 364
09/12/2015 48.00p 49.70p 47.20p 48.50p 7006
08/12/2015 47.50p 49.50p 47.50p 48.00p 4363
07/12/2015 48.00p 49.75p 46.00p 47.50p 5800
04/12/2015 48.00p 49.80p 48.00p 48.00p 297
03/12/2015 48.00p 48.00p 46.00p 48.00p 2000
02/12/2015 46.50p 47.90p 45.30p 47.50p 16272
01/12/2015 46.00p 47.00p 44.50p 46.50p 10000
30/11/2015 48.50p 48.50p 45.00p 46.00p 25014
27/11/2015 48.50p 48.50p 48.50p 48.50p 0
26/11/2015 47.50p 49.00p 47.50p 48.50p 2000
25/11/2015 47.50p 50.00p 47.50p 47.50p 1188
24/11/2015 47.00p 48.00p 44.84p 47.50p 5126
23/11/2015 47.00p 48.80p 44.84p 47.00p 3088
20/11/2015 46.50p 48.20p 46.50p 47.00p 6500
19/11/2015 44.50p 47.75p 44.25p 46.50p 34606
18/11/2015 46.50p 46.50p 40.30p 44.50p 79496
17/11/2015 48.00p 48.00p 45.00p 46.50p 31500

*Close Price adjusted for both dividends and splits