Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2015 50.00p 50.00p 45.00p 48.00p 56000
13/11/2015 52.00p 52.00p 47.00p 50.00p 10000
12/11/2015 54.50p 54.50p 50.00p 52.00p 30624
11/11/2015 54.50p 54.50p 54.50p 54.50p 0
10/11/2015 54.50p 55.50p 54.50p 54.50p 0
09/11/2015 54.50p 54.50p 54.50p 54.50p 0
06/11/2015 54.50p 54.50p 52.00p 54.50p 7500
05/11/2015 54.00p 55.40p 54.00p 54.50p 8267
04/11/2015 53.50p 54.00p 53.50p 54.00p 3700
03/11/2015 53.50p 56.12p 47.90p 53.50p 49793
02/11/2015 54.50p 54.50p 52.00p 53.50p 4950
30/10/2015 59.00p 59.00p 52.25p 54.50p 45748
29/10/2015 59.00p 61.50p 58.00p 59.00p 18736
28/10/2015 59.00p 59.70p 58.05p 59.00p 21382
27/10/2015 59.00p 59.00p 58.20p 59.00p 500
26/10/2015 59.00p 59.96p 58.20p 59.00p 1733
23/10/2015 59.00p 60.00p 58.17p 59.00p 29693
22/10/2015 59.00p 59.00p 58.20p 59.00p 1891
21/10/2015 59.00p 61.50p 59.00p 59.00p 0
20/10/2015 58.50p 59.50p 55.00p 59.00p 38446
19/10/2015 58.50p 58.50p 58.14p 58.50p 15000
16/10/2015 58.50p 58.50p 58.00p 58.50p 11930
15/10/2015 58.00p 59.90p 57.90p 58.50p 11600
14/10/2015 59.00p 60.00p 57.90p 58.50p 29749
13/10/2015 58.00p 61.00p 57.46p 59.00p 5658
12/10/2015 53.00p 62.00p 53.00p 58.00p 86185
09/10/2015 49.00p 53.50p 49.00p 53.00p 23384
08/10/2015 46.00p 49.85p 46.00p 49.00p 41231
07/10/2015 48.50p 48.50p 45.15p 46.00p 92239
06/10/2015 49.00p 50.50p 48.00p 48.50p 27534
05/10/2015 49.50p 49.90p 48.00p 49.00p 56373
02/10/2015 49.50p 49.73p 49.13p 49.50p 4850
01/10/2015 49.50p 49.83p 49.13p 49.50p 22001
30/09/2015 53.00p 53.00p 48.00p 49.50p 318349
29/09/2015 60.00p 60.00p 50.00p 53.00p 91934
28/09/2015 67.50p 67.50p 57.50p 60.00p 111522
25/09/2015 75.00p 78.00p 74.00p 77.50p 54760
24/09/2015 74.50p 75.00p 73.00p 75.00p 6677
23/09/2015 74.00p 74.50p 73.00p 74.50p 8711
22/09/2015 74.00p 74.00p 72.00p 74.00p 6148
21/09/2015 75.00p 75.00p 72.00p 74.00p 22985
18/09/2015 70.50p 75.00p 70.20p 75.00p 89029
17/09/2015 69.00p 70.50p 69.00p 70.50p 39000
16/09/2015 69.00p 69.80p 67.00p 69.00p 11587
15/09/2015 69.00p 69.00p 67.00p 69.00p 11000
14/09/2015 69.00p 69.00p 69.00p 69.00p 0
11/09/2015 69.00p 69.80p 69.00p 69.00p 1400
10/09/2015 69.00p 69.00p 69.00p 69.00p 0
09/09/2015 69.50p 71.00p 68.00p 69.00p 31084
08/09/2015 70.50p 70.50p 67.00p 69.50p 2890
07/09/2015 71.00p 71.35p 69.00p 70.50p 15110
04/09/2015 71.00p 71.00p 71.00p 71.00p 0
03/09/2015 71.00p 71.00p 71.00p 71.00p 0
02/09/2015 71.00p 71.00p 71.00p 71.00p 0
01/09/2015 71.00p 72.00p 69.40p 71.00p 1474
28/08/2015 66.50p 71.00p 66.50p 71.00p 22000
27/08/2015 66.50p 68.00p 65.10p 66.50p 21193
26/08/2015 66.50p 67.20p 65.00p 66.50p 7066
25/08/2015 66.50p 67.20p 65.00p 66.50p 6496
24/08/2015 67.00p 67.20p 65.00p 66.50p 8659
21/08/2015 67.00p 67.90p 66.10p 67.00p 18800
20/08/2015 68.50p 69.00p 64.20p 67.00p 64465
19/08/2015 68.50p 69.90p 68.00p 68.50p 15076
18/08/2015 69.50p 69.50p 63.50p 68.50p 105961
17/08/2015 70.50p 70.50p 69.00p 69.50p 688
14/08/2015 70.50p 70.50p 69.00p 70.50p 6208
13/08/2015 70.00p 71.20p 67.00p 70.50p 50791
12/08/2015 70.50p 70.50p 69.00p 70.00p 3301
11/08/2015 71.00p 71.86p 69.00p 70.50p 12770
10/08/2015 72.00p 72.00p 69.95p 71.00p 6527
07/08/2015 71.50p 73.72p 71.50p 72.00p 14974
06/08/2015 71.50p 71.50p 71.50p 71.50p 0
05/08/2015 72.00p 73.50p 71.00p 71.50p 12720
04/08/2015 72.00p 73.72p 70.32p 72.00p 4407
03/08/2015 71.00p 73.80p 70.32p 72.00p 31759
31/07/2015 71.00p 71.00p 71.00p 71.00p 0
30/07/2015 71.00p 71.70p 70.00p 71.00p 20567
29/07/2015 71.00p 72.00p 70.00p 71.00p 0
28/07/2015 71.00p 71.00p 71.00p 71.00p 0
27/07/2015 72.00p 73.00p 68.96p 71.00p 32773
24/07/2015 72.00p 72.00p 70.00p 72.00p 0
23/07/2015 71.50p 73.98p 70.46p 72.00p 24201
22/07/2015 72.00p 72.00p 71.00p 71.50p 1500
21/07/2015 72.00p 72.00p 72.00p 72.00p 0
20/07/2015 72.00p 73.56p 72.00p 72.00p 6344
17/07/2015 72.00p 73.00p 70.40p 72.00p 2000
16/07/2015 72.50p 72.50p 70.00p 72.00p 17277
15/07/2015 72.50p 73.20p 70.00p 72.50p 9192
14/07/2015 72.50p 72.50p 71.00p 72.50p 8500
13/07/2015 72.50p 74.00p 71.00p 72.50p 3700
10/07/2015 72.00p 72.50p 72.00p 72.50p 0
09/07/2015 72.50p 72.50p 72.10p 72.50p 3840
08/07/2015 73.00p 73.20p 72.00p 73.00p 18052
07/07/2015 73.50p 73.50p 72.00p 73.00p 3008
06/07/2015 74.50p 74.50p 72.00p 73.50p 15000
03/07/2015 75.00p 75.00p 73.00p 74.50p 12741
02/07/2015 75.00p 75.00p 74.00p 75.00p 0
01/07/2015 75.50p 75.50p 74.00p 74.00p 5675
30/06/2015 76.00p 76.00p 75.20p 75.50p 16500
29/06/2015 76.00p 76.00p 75.00p 76.00p 2000
26/06/2015 75.50p 77.00p 75.00p 76.00p 38500
25/06/2015 75.50p 75.50p 75.05p 75.50p 8054
24/06/2015 72.00p 76.50p 72.00p 75.50p 32615
23/06/2015 70.00p 73.80p 70.00p 72.00p 13251
22/06/2015 68.00p 71.30p 68.00p 70.00p 10825
19/06/2015 66.50p 68.30p 66.50p 68.00p 13437
18/06/2015 65.50p 67.20p 63.25p 66.50p 20709
17/06/2015 72.50p 73.20p 64.00p 65.50p 147300
16/06/2015 74.00p 74.00p 70.00p 72.50p 25275
15/06/2015 74.00p 74.00p 73.70p 74.00p 1076
12/06/2015 73.50p 75.00p 72.00p 74.00p 14775
11/06/2015 73.00p 73.70p 72.50p 73.50p 3500
10/06/2015 71.50p 73.00p 70.00p 73.00p 51572
09/06/2015 71.50p 71.50p 70.00p 71.50p 50000
08/06/2015 72.00p 72.00p 71.00p 71.50p 115950
05/06/2015 73.00p 73.98p 71.00p 72.00p 48764
04/06/2015 77.00p 77.00p 71.00p 73.00p 43201
03/06/2015 76.00p 77.00p 75.80p 77.00p 24353
02/06/2015 76.00p 76.00p 76.00p 76.00p 0
01/06/2015 76.50p 76.50p 75.00p 76.00p 5750
29/05/2015 77.00p 77.00p 76.00p 76.50p 9535
28/05/2015 77.00p 77.00p 76.00p 77.00p 797
27/05/2015 77.00p 77.00p 76.90p 77.00p 2000
26/05/2015 77.00p 77.00p 76.00p 77.00p 6164
22/05/2015 77.00p 77.00p 76.96p 77.00p 1039
21/05/2015 77.00p 77.00p 75.00p 77.00p 32725
20/05/2015 77.00p 77.00p 76.00p 77.00p 1208
19/05/2015 77.00p 78.50p 76.00p 77.00p 30944
18/05/2015 74.50p 79.20p 74.50p 77.00p 55723
15/05/2015 71.50p 75.00p 71.00p 74.00p 47231
14/05/2015 70.00p 72.00p 68.88p 71.00p 30825
13/05/2015 70.00p 71.50p 68.50p 70.00p 9076
12/05/2015 71.00p 71.75p 68.30p 70.00p 17302
11/05/2015 74.00p 74.00p 70.00p 71.00p 33627
08/05/2015 74.50p 74.50p 72.00p 74.00p 6014
07/05/2015 74.50p 74.50p 73.00p 74.50p 29649
06/05/2015 74.50p 74.50p 74.05p 74.50p 2364
05/05/2015 74.50p 74.50p 73.00p 74.50p 9233
01/05/2015 74.50p 74.50p 74.50p 74.50p 800
30/04/2015 77.00p 77.00p 73.00p 74.50p 21607
29/04/2015 77.00p 77.00p 74.00p 77.00p 12550
28/04/2015 77.00p 77.40p 75.00p 77.00p 22652
27/04/2015 77.00p 77.00p 75.50p 76.50p 10646
24/04/2015 77.00p 77.00p 75.60p 77.00p 17244
23/04/2015 79.00p 79.00p 77.00p 77.00p 18340
22/04/2015 80.00p 80.00p 78.00p 79.00p 8061
21/04/2015 80.00p 80.00p 80.00p 80.00p 0
20/04/2015 81.50p 81.50p 80.00p 80.00p 5266
17/04/2015 81.50p 81.79p 81.50p 81.50p 12211
16/04/2015 81.50p 81.80p 80.38p 81.50p 19337
15/04/2015 86.50p 86.50p 80.25p 81.50p 36901
14/04/2015 82.00p 87.38p 80.33p 86.50p 79141
13/04/2015 78.00p 80.50p 78.00p 80.50p 56288
10/04/2015 76.50p 78.90p 76.00p 78.00p 16375
09/04/2015 75.00p 76.97p 73.00p 76.50p 37569
08/04/2015 75.00p 75.00p 73.10p 75.00p 2164
07/04/2015 72.50p 75.00p 70.00p 75.00p 36630
02/04/2015 71.50p 72.50p 70.00p 72.50p 85701
01/04/2015 71.50p 71.50p 70.93p 71.50p 5178
31/03/2015 72.50p 72.50p 70.03p 71.50p 12893
30/03/2015 75.50p 75.50p 70.00p 72.50p 50114
27/03/2015 76.00p 77.00p 75.00p 75.50p 24712
26/03/2015 78.50p 78.50p 75.00p 76.00p 107250
25/03/2015 78.50p 80.00p 77.00p 78.50p 10506
24/03/2015 78.50p 78.93p 77.00p 78.50p 13316
23/03/2015 78.50p 79.37p 77.00p 78.50p 27044
20/03/2015 79.00p 79.00p 77.10p 78.50p 46398
19/03/2015 79.00p 79.00p 78.00p 79.00p 15241
18/03/2015 84.00p 84.00p 76.00p 79.00p 228333
17/03/2015 101.50p 103.70p 81.00p 84.00p 293810
16/03/2015 99.00p 102.00p 95.00p 98.00p 41869
13/03/2015 95.00p 98.00p 94.50p 98.00p 19152
12/03/2015 95.00p 97.00p 94.50p 95.00p 4054
11/03/2015 95.00p 95.00p 94.50p 95.00p 2400
10/03/2015 95.00p 97.00p 93.32p 95.00p 16268
09/03/2015 94.00p 95.00p 93.00p 95.00p 18942
06/03/2015 92.50p 95.00p 92.50p 94.00p 16143
05/03/2015 91.00p 95.00p 90.00p 92.50p 43462
04/03/2015 88.50p 95.00p 88.50p 91.50p 53717
03/03/2015 85.50p 88.80p 85.50p 86.50p 17140
02/03/2015 85.50p 86.00p 85.50p 85.50p 3581
27/02/2015 85.50p 86.00p 84.50p 85.50p 8552
26/02/2015 85.50p 87.00p 85.50p 85.50p 774
25/02/2015 85.50p 85.50p 85.50p 85.50p 1000
24/02/2015 85.50p 85.50p 85.50p 85.50p 0
23/02/2015 85.50p 87.00p 85.50p 85.50p 2166
20/02/2015 85.00p 87.00p 85.00p 85.50p 13756
19/02/2015 85.00p 86.00p 84.00p 85.00p 15439
18/02/2015 87.00p 87.00p 84.00p 85.00p 4640
17/02/2015 88.00p 88.00p 87.00p 87.00p 7070
16/02/2015 88.50p 88.50p 87.00p 88.00p 3651
13/02/2015 88.50p 88.50p 88.50p 88.50p 0
12/02/2015 88.00p 88.50p 87.00p 88.50p 10174
11/02/2015 88.00p 89.00p 87.65p 88.00p 12257
10/02/2015 88.50p 89.70p 87.00p 88.00p 10732
09/02/2015 88.50p 88.50p 88.50p 88.50p 3422
06/02/2015 88.50p 88.50p 88.50p 88.50p 0
05/02/2015 91.50p 91.62p 88.06p 88.50p 22712
04/02/2015 92.50p 92.50p 91.00p 91.50p 13274
03/02/2015 88.50p 95.00p 88.50p 92.50p 58529

*Close Price adjusted for both dividends and splits