Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Citi
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Watch Hays (HAS) by Jon Smith in The Motley Fool
- Buy Trustpilot Group (TRST) by Deutsche Bank
- Buy IP Group (IPO) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy Trustpilot Group (TRST) by Berenberg
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Neutral Victrex plc (VCT) by JP Morgan
- Hold National Grid (NG.) by Jefferies
- Buy SSE (SSE) by Jefferies
- Buy easyJet (EZJ) by William Kay in The Times - Tempus
- Hold Ryanair Holdings (CDI) (0RYA) by William Kay in The Times - Tempus
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
Pennant International Group (PEN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/02/2015 | 92.50p | 92.50p | 91.00p | 91.50p | 13274 |
| 03/02/2015 | 88.50p | 95.00p | 88.50p | 92.50p | 58529 |
| 02/02/2015 | 86.00p | 90.00p | 85.30p | 88.50p | 30755 |
| 30/01/2015 | 86.00p | 88.00p | 84.50p | 86.00p | 17668 |
| 29/01/2015 | 86.00p | 86.44p | 86.00p | 86.00p | 2313 |
| 28/01/2015 | 85.50p | 88.00p | 85.00p | 86.00p | 26388 |
| 27/01/2015 | 86.50p | 87.00p | 84.70p | 85.50p | 13301 |
| 26/01/2015 | 87.00p | 88.00p | 85.40p | 86.50p | 13181 |
| 23/01/2015 | 87.50p | 89.98p | 86.20p | 87.00p | 6741 |
| 22/01/2015 | 86.50p | 90.97p | 86.50p | 87.50p | 86583 |
| 21/01/2015 | 83.50p | 83.50p | 81.40p | 83.50p | 9950 |
| 20/01/2015 | 82.00p | 83.50p | 80.00p | 83.50p | 19264 |
| 19/01/2015 | 84.00p | 84.00p | 79.50p | 82.00p | 62270 |
| 16/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 2000 |
| 15/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 2577 |
| 14/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 3986 |
| 13/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 12508 |
| 12/01/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/01/2015 | 84.00p | 85.95p | 82.60p | 84.00p | 14800 |
| 08/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 1000 |
| 07/01/2015 | 84.00p | 84.00p | 82.00p | 84.00p | 40000 |
| 06/01/2015 | 84.00p | 84.00p | 82.60p | 84.00p | 1018 |
| 05/01/2015 | 84.00p | 85.96p | 82.60p | 84.00p | 7148 |
| 02/01/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 31/12/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 6203 |
| 30/12/2014 | 84.00p | 84.00p | 82.08p | 84.00p | 2450 |
| 29/12/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 24/12/2014 | 84.00p | 84.00p | 82.08p | 84.00p | 398 |
| 23/12/2014 | 84.00p | 86.00p | 82.00p | 84.00p | 19106 |
| 22/12/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 3000 |
| 19/12/2014 | 84.00p | 85.50p | 82.00p | 84.00p | 6370 |
| 18/12/2014 | 84.50p | 87.00p | 82.00p | 84.00p | 5428 |
| 17/12/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 10000 |
| 16/12/2014 | 84.50p | 87.00p | 82.08p | 84.50p | 1133 |
| 15/12/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 12155 |
| 12/12/2014 | 84.50p | 87.00p | 84.50p | 84.50p | 2059 |
| 11/12/2014 | 84.50p | 86.33p | 82.00p | 84.50p | 9000 |
| 10/12/2014 | 84.50p | 86.00p | 84.50p | 84.50p | 168 |
| 09/12/2014 | 84.50p | 85.00p | 82.00p | 84.50p | 5378 |
| 08/12/2014 | 84.50p | 85.50p | 84.50p | 84.50p | 1991 |
| 05/12/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 580 |
| 04/12/2014 | 86.00p | 86.75p | 82.00p | 84.50p | 36638 |
| 03/12/2014 | 86.50p | 87.00p | 85.00p | 86.00p | 7642 |
| 02/12/2014 | 87.00p | 87.01p | 85.00p | 86.50p | 4320 |
| 01/12/2014 | 89.50p | 89.50p | 87.00p | 87.00p | 18642 |
| 28/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 2000 |
| 27/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 380320 |
| 26/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 4037 |
| 25/11/2014 | 90.50p | 92.50p | 89.00p | 90.50p | 13606 |
| 24/11/2014 | 90.50p | 90.74p | 89.00p | 90.50p | 26335 |
| 21/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 4400 |
| 20/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 20300 |
| 19/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 3567 |
| 18/11/2014 | 90.50p | 90.74p | 89.00p | 90.50p | 14877 |
| 17/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 30000 |
| 14/11/2014 | 90.50p | 90.50p | 89.15p | 90.50p | 32808 |
| 13/11/2014 | 90.50p | 90.50p | 89.20p | 90.50p | 7063 |
| 12/11/2014 | 90.50p | 91.00p | 89.20p | 90.50p | 6591 |
| 11/11/2014 | 90.50p | 90.50p | 89.15p | 90.50p | 3222 |
| 10/11/2014 | 91.00p | 91.00p | 89.00p | 90.50p | 5331 |
| 07/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 5939 |
| 06/11/2014 | 90.50p | 90.50p | 89.00p | 90.50p | 18054 |
| 05/11/2014 | 91.00p | 91.80p | 89.00p | 90.50p | 8855 |
| 04/11/2014 | 93.00p | 93.00p | 90.00p | 91.00p | 108050 |
| 03/11/2014 | 89.00p | 93.00p | 88.35p | 93.00p | 149221 |
| 31/10/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/10/2014 | 86.00p | 87.50p | 85.50p | 87.50p | 85000 |
| 29/10/2014 | 86.00p | 87.00p | 85.50p | 86.00p | 3158 |
| 28/10/2014 | 86.00p | 87.00p | 86.00p | 86.00p | 7037 |
| 27/10/2014 | 87.50p | 87.50p | 85.50p | 86.00p | 13762 |
| 24/10/2014 | 85.00p | 90.00p | 85.00p | 87.50p | 5870 |
| 23/10/2014 | 80.50p | 85.00p | 80.50p | 84.00p | 4179 |
| 22/10/2014 | 80.50p | 80.50p | 79.50p | 80.50p | 9475 |
| 21/10/2014 | 80.50p | 83.00p | 80.00p | 80.50p | 14326 |
| 20/10/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 17/10/2014 | 80.50p | 83.00p | 79.20p | 80.50p | 11195 |
| 16/10/2014 | 80.50p | 83.00p | 78.00p | 80.50p | 22502 |
| 15/10/2014 | 82.00p | 82.00p | 80.00p | 80.50p | 13361 |
| 14/10/2014 | 82.50p | 83.00p | 79.00p | 82.00p | 39154 |
| 13/10/2014 | 84.50p | 84.50p | 81.00p | 82.50p | 9040 |
| 10/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 63113 |
| 09/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 36106 |
| 08/10/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 29925 |
| 07/10/2014 | 84.00p | 84.50p | 82.30p | 84.50p | 23646 |
| 06/10/2014 | 84.00p | 84.50p | 82.30p | 84.00p | 2264 |
| 03/10/2014 | 84.00p | 84.47p | 83.00p | 84.00p | 1038 |
| 02/10/2014 | 83.50p | 84.96p | 83.50p | 84.00p | 5874 |
| 01/10/2014 | 84.50p | 84.50p | 82.00p | 83.50p | 2000 |
| 30/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/09/2014 | 84.50p | 85.47p | 82.00p | 84.50p | 47254 |
| 26/09/2014 | 84.00p | 85.70p | 82.00p | 84.50p | 7326 |
| 25/09/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 3207 |
| 24/09/2014 | 85.50p | 87.00p | 82.00p | 84.00p | 89761 |
| 23/09/2014 | 89.00p | 89.00p | 84.00p | 85.50p | 31459 |
| 22/09/2014 | 89.00p | 91.00p | 87.00p | 89.00p | 12870 |
| 19/09/2014 | 89.50p | 89.50p | 88.00p | 89.00p | 4920 |
| 18/09/2014 | 89.00p | 90.00p | 87.08p | 89.50p | 33573 |
| 17/09/2014 | 86.50p | 90.00p | 86.50p | 89.00p | 15418 |
| 16/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 19000 |
| 15/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 11367 |
| 12/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 714 |
| 11/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 5402 |
| 10/09/2014 | 85.00p | 85.00p | 84.00p | 85.00p | 10000 |
| 09/09/2014 | 86.00p | 86.00p | 84.00p | 85.00p | 19682 |
| 08/09/2014 | 92.50p | 92.50p | 85.75p | 87.00p | 235020 |
| 05/09/2014 | 93.50p | 94.40p | 91.00p | 93.00p | 42635 |
| 04/09/2014 | 85.50p | 97.80p | 85.50p | 93.50p | 152957 |
| 03/09/2014 | 84.50p | 87.00p | 84.50p | 85.50p | 9828 |
| 02/09/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 3150 |
| 01/09/2014 | 84.50p | 85.40p | 82.25p | 84.50p | 11871 |
| 29/08/2014 | 85.50p | 87.00p | 80.00p | 84.50p | 19897 |
| 28/08/2014 | 85.50p | 87.95p | 83.00p | 85.50p | 9497 |
| 27/08/2014 | 85.00p | 87.00p | 85.00p | 85.50p | 5732 |
| 26/08/2014 | 86.00p | 87.00p | 85.00p | 85.00p | 7588 |
| 22/08/2014 | 84.50p | 86.10p | 84.00p | 86.00p | 11078 |
| 21/08/2014 | 83.50p | 86.00p | 81.00p | 84.50p | 26357 |
| 20/08/2014 | 86.00p | 86.00p | 81.40p | 83.50p | 29291 |
| 19/08/2014 | 86.50p | 86.50p | 85.00p | 86.00p | 2168 |
| 18/08/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/08/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 226 |
| 14/08/2014 | 86.50p | 87.00p | 85.00p | 86.50p | 7170 |
| 13/08/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/08/2014 | 86.50p | 86.50p | 85.00p | 86.50p | 12239 |
| 11/08/2014 | 86.50p | 86.98p | 85.00p | 86.50p | 5706 |
| 08/08/2014 | 87.00p | 87.98p | 85.00p | 86.50p | 14391 |
| 07/08/2014 | 87.50p | 87.98p | 85.00p | 87.00p | 5532 |
| 06/08/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 9593 |
| 05/08/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 10863 |
| 04/08/2014 | 87.50p | 87.50p | 86.00p | 87.50p | 4000 |
| 01/08/2014 | 87.50p | 90.00p | 86.00p | 87.50p | 7324 |
| 31/07/2014 | 87.50p | 89.98p | 87.50p | 87.50p | 1100 |
| 30/07/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 0 |
| 29/07/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 44541 |
| 28/07/2014 | 86.50p | 89.00p | 85.00p | 87.50p | 55375 |
| 25/07/2014 | 85.50p | 88.00p | 84.50p | 86.50p | 25348 |
| 24/07/2014 | 87.50p | 87.50p | 84.00p | 85.50p | 26605 |
| 23/07/2014 | 87.50p | 89.75p | 85.50p | 87.50p | 11446 |
| 22/07/2014 | 87.50p | 87.50p | 85.00p | 87.50p | 0 |
| 21/07/2014 | 87.00p | 87.50p | 85.00p | 87.50p | 3259 |
| 18/07/2014 | 88.00p | 88.00p | 85.50p | 87.00p | 9000 |
| 17/07/2014 | 88.00p | 89.50p | 87.96p | 88.00p | 26 |
| 16/07/2014 | 88.00p | 88.00p | 85.50p | 88.00p | 0 |
| 15/07/2014 | 87.00p | 88.00p | 85.50p | 88.00p | 15673 |
| 14/07/2014 | 87.00p | 89.00p | 85.50p | 87.00p | 5850 |
| 11/07/2014 | 91.00p | 91.00p | 86.04p | 87.00p | 9445 |
| 10/07/2014 | 91.00p | 91.00p | 89.20p | 91.00p | 5468 |
| 09/07/2014 | 91.50p | 93.00p | 89.00p | 91.00p | 13895 |
| 08/07/2014 | 91.50p | 93.00p | 90.05p | 91.50p | 3333 |
| 07/07/2014 | 91.50p | 94.00p | 90.00p | 91.50p | 16831 |
| 04/07/2014 | 91.50p | 91.50p | 90.75p | 91.50p | 2272 |
| 03/07/2014 | 91.50p | 93.00p | 91.50p | 91.50p | 257 |
| 02/07/2014 | 91.00p | 93.00p | 90.00p | 91.50p | 1050 |
| 01/07/2014 | 86.50p | 92.00p | 86.50p | 91.00p | 21919 |
| 30/06/2014 | 85.00p | 88.00p | 84.00p | 86.50p | 5222 |
| 27/06/2014 | 85.50p | 87.00p | 85.28p | 85.50p | 1645 |
| 26/06/2014 | 82.50p | 87.00p | 81.00p | 85.50p | 52888 |
| 25/06/2014 | 87.50p | 87.50p | 80.00p | 82.50p | 36577 |
| 24/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 26421 |
| 23/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 1759 |
| 20/06/2014 | 87.50p | 90.00p | 85.00p | 87.50p | 26529 |
| 19/06/2014 | 87.50p | 89.50p | 85.00p | 87.50p | 0 |
| 18/06/2014 | 87.50p | 89.50p | 85.00p | 87.50p | 12575 |
| 17/06/2014 | 87.50p | 88.50p | 85.00p | 87.50p | 12025 |
| 16/06/2014 | 90.00p | 90.00p | 87.00p | 87.50p | 18271 |
| 13/06/2014 | 90.50p | 91.00p | 89.00p | 90.00p | 12480 |
| 12/06/2014 | 91.00p | 93.00p | 90.00p | 90.50p | 2273 |
| 11/06/2014 | 92.00p | 93.00p | 90.00p | 91.00p | 20838 |
| 10/06/2014 | 91.50p | 94.00p | 91.50p | 92.00p | 10630 |
| 09/06/2014 | 92.50p | 95.00p | 90.00p | 91.50p | 14247 |
| 06/06/2014 | 92.50p | 95.00p | 90.00p | 92.50p | 32028 |
| 05/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 7596 |
| 04/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 2842 |
| 03/06/2014 | 91.00p | 93.00p | 89.63p | 92.50p | 9434 |
| 02/06/2014 | 93.50p | 95.00p | 89.55p | 91.00p | 24802 |
| 30/05/2014 | 89.50p | 95.00p | 89.50p | 93.50p | 35160 |
| 29/05/2014 | 85.50p | 91.15p | 85.50p | 89.50p | 46826 |
| 28/05/2014 | 83.50p | 86.00p | 81.00p | 85.50p | 11015 |
| 27/05/2014 | 87.00p | 87.00p | 81.00p | 83.50p | 45207 |
| 23/05/2014 | 87.00p | 89.00p | 85.00p | 87.00p | 9440 |
| 22/05/2014 | 87.00p | 88.92p | 85.00p | 87.00p | 0 |
| 21/05/2014 | 87.00p | 88.92p | 85.00p | 87.00p | 6914 |
| 20/05/2014 | 88.50p | 89.00p | 85.04p | 87.00p | 28733 |
| 19/05/2014 | 88.50p | 89.25p | 88.50p | 88.50p | 15593 |
| 16/05/2014 | 91.50p | 92.40p | 87.00p | 88.50p | 34374 |
| 15/05/2014 | 91.50p | 93.00p | 90.00p | 91.50p | 14818 |
| 14/05/2014 | 91.50p | 92.70p | 90.23p | 91.50p | 15918 |
| 13/05/2014 | 95.50p | 95.68p | 91.50p | 91.50p | 55435 |
| 12/05/2014 | 95.50p | 97.00p | 94.00p | 97.00p | 50123 |
| 09/05/2014 | 95.50p | 97.00p | 94.00p | 97.00p | 34208 |
| 08/05/2014 | 96.00p | 96.38p | 94.00p | 95.50p | 23847 |
| 07/05/2014 | 94.00p | 99.25p | 93.00p | 95.00p | 129462 |
| 06/05/2014 | 100.50p | 104.25p | 87.00p | 94.00p | 289305 |
| 02/05/2014 | 90.50p | 90.50p | 87.00p | 87.00p | 21000 |
| 01/05/2014 | 88.50p | 91.00p | 84.80p | 91.00p | 74832 |
| 30/04/2014 | 79.00p | 90.00p | 77.00p | 88.50p | 121585 |
| 29/04/2014 | 80.00p | 80.65p | 77.00p | 79.00p | 16984 |
| 28/04/2014 | 81.50p | 82.00p | 78.00p | 80.00p | 156025 |
| 25/04/2014 | 81.50p | 81.86p | 80.00p | 81.50p | 50500 |
| 24/04/2014 | 81.50p | 81.95p | 80.01p | 81.50p | 33364 |
| 23/04/2014 | 81.50p | 83.00p | 80.00p | 81.50p | 70267 |
*Close Price adjusted for both dividends and splits