Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/04/2014 83.50p 84.25p 82.02p 84.00p 11178
15/04/2014 84.00p 84.50p 82.02p 83.50p 11157
14/04/2014 83.50p 84.68p 82.00p 84.00p 5573
11/04/2014 86.00p 86.00p 82.00p 83.50p 37695
10/04/2014 87.50p 87.50p 85.00p 86.00p 23803
09/04/2014 87.00p 88.00p 85.00p 87.50p 20226
08/04/2014 87.50p 89.20p 86.00p 88.00p 14503
07/04/2014 91.00p 91.00p 83.00p 87.50p 175412
04/04/2014 91.00p 91.20p 89.00p 91.00p 10149
03/04/2014 93.50p 93.75p 90.00p 91.00p 53090
02/04/2014 94.00p 95.52p 93.05p 93.50p 51653
01/04/2014 93.50p 95.00p 93.50p 93.50p 20334
31/03/2014 91.50p 95.00p 91.50p 93.50p 34896
28/03/2014 91.50p 93.00p 91.50p 93.00p 3600
27/03/2014 91.50p 93.00p 91.50p 91.50p 31491
26/03/2014 91.50p 93.00p 91.50p 91.50p 11000
25/03/2014 91.50p 95.00p 91.10p 91.50p 33383
24/03/2014 90.50p 93.00p 89.30p 91.50p 15376
21/03/2014 92.00p 93.00p 89.25p 90.50p 23591
20/03/2014 91.50p 93.00p 91.25p 92.00p 8154
19/03/2014 91.50p 93.00p 91.00p 91.50p 35276
18/03/2014 86.00p 92.00p 85.84p 91.50p 61656
17/03/2014 89.00p 89.00p 84.00p 87.00p 78465
14/03/2014 93.50p 94.50p 88.00p 89.00p 83483
13/03/2014 94.50p 95.00p 92.00p 93.50p 46587
12/03/2014 96.50p 100.00p 93.00p 94.50p 90834
11/03/2014 93.50p 98.00p 93.50p 96.50p 94526
10/03/2014 94.50p 97.60p 87.00p 93.50p 329912
07/03/2014 93.00p 93.70p 91.00p 93.00p 11737
06/03/2014 93.00p 94.28p 91.00p 93.00p 3957
05/03/2014 94.50p 94.50p 91.00p 93.00p 43330
04/03/2014 94.50p 95.00p 94.50p 94.50p 3807
03/03/2014 96.00p 97.25p 94.00p 94.50p 32887
28/02/2014 96.00p 97.25p 96.00p 96.00p 2000
27/02/2014 95.50p 97.25p 94.30p 96.00p 18322
26/02/2014 98.00p 98.00p 94.30p 95.50p 42057
25/02/2014 97.00p 100.00p 97.00p 98.00p 39638
24/02/2014 94.00p 98.00p 93.00p 97.00p 26364
21/02/2014 92.50p 96.00p 92.00p 94.00p 35865
20/02/2014 95.00p 95.00p 91.55p 92.50p 47065
19/02/2014 94.50p 96.90p 93.80p 95.00p 10657
18/02/2014 95.50p 98.00p 93.25p 94.50p 31344
17/02/2014 89.00p 98.00p 88.80p 95.50p 66443
14/02/2014 86.00p 89.00p 85.25p 89.00p 67772
13/02/2014 88.50p 89.00p 85.00p 86.00p 78559
12/02/2014 99.00p 99.00p 87.00p 88.50p 116854
11/02/2014 100.50p 101.25p 97.00p 99.00p 148606
10/02/2014 99.50p 101.75p 97.00p 100.50p 74099
07/02/2014 95.00p 101.00p 94.13p 99.50p 196402
06/02/2014 95.00p 97.00p 93.50p 95.00p 158050
05/02/2014 91.50p 96.00p 91.11p 94.00p 135108
04/02/2014 90.50p 93.00p 85.55p 91.50p 716121
03/02/2014 86.50p 93.00p 84.00p 90.50p 560019
31/01/2014 77.50p 89.50p 77.44p 86.50p 823538
30/01/2014 78.50p 78.50p 77.00p 77.50p 55148
29/01/2014 78.50p 78.50p 77.00p 78.50p 171828
28/01/2014 74.50p 80.00p 73.00p 78.50p 163365
27/01/2014 75.00p 75.00p 73.00p 74.50p 22604
24/01/2014 75.00p 75.40p 73.00p 75.00p 17407
23/01/2014 76.00p 76.00p 73.00p 75.00p 35125
22/01/2014 77.00p 77.00p 75.00p 76.50p 2912
21/01/2014 77.00p 77.50p 75.00p 77.00p 8345
20/01/2014 78.50p 78.50p 77.00p 77.00p 35702
17/01/2014 78.50p 78.80p 77.00p 78.50p 13935
16/01/2014 80.50p 80.50p 78.50p 78.50p 43254
15/01/2014 77.00p 82.50p 77.00p 80.50p 60156
14/01/2014 77.00p 77.00p 75.80p 77.00p 0
13/01/2014 77.00p 77.00p 75.80p 77.00p 1500
10/01/2014 77.00p 77.00p 75.75p 77.00p 4543
09/01/2014 76.00p 78.06p 75.75p 77.00p 15520
08/01/2014 76.00p 77.90p 75.60p 76.00p 11608
07/01/2014 76.00p 78.00p 75.50p 76.00p 0
06/01/2014 76.00p 78.00p 75.50p 76.00p 3165
03/01/2014 79.50p 79.50p 74.00p 76.00p 92281
02/01/2014 79.50p 79.50p 77.50p 79.50p 2565
31/12/2013 79.50p 79.50p 78.00p 79.50p 5000
30/12/2013 78.50p 80.00p 78.00p 79.50p 25757
27/12/2013 79.00p 79.50p 77.00p 78.50p 15254
24/12/2013 79.00p 79.60p 79.00p 79.00p 1500
23/12/2013 75.50p 80.00p 75.50p 79.00p 58138
20/12/2013 75.50p 75.50p 74.00p 75.50p 200
19/12/2013 75.50p 76.00p 74.00p 75.50p 0
18/12/2013 75.00p 76.00p 74.00p 75.50p 3528
17/12/2013 75.00p 76.50p 75.00p 76.50p 15000
16/12/2013 74.50p 75.25p 74.50p 75.00p 4000
13/12/2013 74.50p 76.00p 73.15p 74.50p 20526
12/12/2013 77.50p 77.50p 74.00p 74.50p 26236
11/12/2013 78.00p 78.00p 75.00p 77.00p 14466
10/12/2013 78.50p 79.00p 76.25p 78.00p 18861
09/12/2013 78.00p 79.15p 78.00p 78.50p 28000
06/12/2013 80.00p 80.00p 77.00p 79.00p 40063
05/12/2013 80.00p 80.00p 78.10p 80.00p 3000
04/12/2013 80.00p 80.40p 78.10p 80.00p 7600
03/12/2013 80.00p 80.00p 78.00p 80.00p 1341522
02/12/2013 80.00p 81.00p 80.00p 80.00p 5002
29/11/2013 80.00p 80.00p 78.47p 80.00p 6198
28/11/2013 80.00p 82.00p 78.00p 80.00p 0
27/11/2013 80.50p 82.00p 78.00p 80.00p 22941
26/11/2013 80.50p 82.50p 78.15p 80.50p 25124
25/11/2013 80.50p 82.50p 79.00p 80.50p 0
22/11/2013 80.50p 82.50p 79.00p 80.50p 10144
21/11/2013 80.50p 80.50p 79.25p 80.50p 10000
20/11/2013 80.00p 83.00p 80.00p 80.50p 26333
19/11/2013 81.00p 81.00p 77.00p 80.00p 0
18/11/2013 79.00p 81.00p 77.00p 81.00p 20336
15/11/2013 78.00p 80.00p 78.00p 79.00p 20240
14/11/2013 74.00p 79.00p 74.00p 78.00p 52122
13/11/2013 74.00p 74.00p 73.05p 74.00p 3826
12/11/2013 74.00p 75.00p 73.50p 74.00p 16301
11/11/2013 74.00p 74.00p 73.05p 74.00p 7329
08/11/2013 74.00p 74.00p 73.05p 74.00p 6551
07/11/2013 74.00p 74.00p 73.05p 74.00p 40295
06/11/2013 74.00p 74.00p 73.00p 74.00p 9907
05/11/2013 74.00p 74.00p 73.00p 74.00p 27724
04/11/2013 74.00p 74.00p 73.10p 74.00p 30681
01/11/2013 74.00p 74.00p 73.00p 74.00p 27054
31/10/2013 74.00p 74.00p 73.00p 74.00p 15235
30/10/2013 74.00p 74.00p 73.00p 74.00p 25970
29/10/2013 73.50p 74.00p 73.00p 74.00p 54786
28/10/2013 74.00p 74.00p 71.50p 73.50p 58345
25/10/2013 74.50p 74.50p 72.00p 74.00p 34127
24/10/2013 74.50p 74.50p 73.00p 74.50p 16600
23/10/2013 74.50p 74.95p 73.00p 74.50p 41191
22/10/2013 73.00p 76.60p 72.00p 74.50p 202415
21/10/2013 76.50p 76.50p 71.00p 73.00p 120330
18/10/2013 76.50p 77.00p 75.00p 76.50p 154063
17/10/2013 80.50p 80.50p 74.00p 76.50p 130675
16/10/2013 80.50p 80.50p 78.00p 80.50p 31864
15/10/2013 81.00p 81.00p 79.00p 80.50p 19250
14/10/2013 81.50p 81.50p 80.00p 81.00p 9233
11/10/2013 81.50p 81.50p 81.02p 81.50p 6125
10/10/2013 81.50p 82.00p 80.90p 81.50p 11500
09/10/2013 81.50p 82.00p 80.90p 81.50p 457
08/10/2013 81.50p 81.50p 80.00p 81.50p 7152
07/10/2013 81.50p 81.50p 79.00p 81.50p 26000
04/10/2013 83.00p 83.00p 80.00p 81.50p 24600
03/10/2013 84.00p 84.00p 82.00p 83.00p 28810
02/10/2013 84.00p 84.40p 83.00p 84.00p 8343
01/10/2013 84.00p 84.55p 82.75p 84.00p 7110
30/09/2013 86.00p 86.00p 84.00p 84.00p 10381
27/09/2013 86.00p 86.00p 85.00p 86.00p 5000
26/09/2013 87.50p 87.50p 86.00p 86.00p 4000
25/09/2013 87.00p 87.80p 86.00p 87.50p 4687
24/09/2013 86.50p 89.00p 84.00p 87.00p 56016
23/09/2013 86.50p 88.00p 85.00p 86.50p 5580
20/09/2013 87.50p 87.50p 86.00p 86.50p 4000
19/09/2013 87.00p 89.00p 86.00p 87.50p 96497
18/09/2013 89.50p 91.00p 85.00p 87.00p 68312
17/09/2013 83.00p 90.00p 83.00p 89.50p 60654
16/09/2013 82.00p 84.00p 81.00p 83.00p 21185
13/09/2013 83.00p 84.00p 81.00p 82.00p 8230
12/09/2013 84.50p 87.00p 83.00p 83.00p 70866
11/09/2013 81.00p 85.00p 80.10p 84.50p 57079
10/09/2013 81.00p 81.04p 80.25p 81.00p 6066
09/09/2013 81.00p 81.04p 80.00p 81.00p 16228
06/09/2013 81.00p 81.04p 80.00p 81.00p 11196
05/09/2013 81.00p 81.10p 80.32p 81.00p 8431
04/09/2013 79.50p 81.24p 79.00p 81.00p 64058
03/09/2013 81.00p 81.00p 79.00p 79.50p 22600
02/09/2013 82.50p 82.50p 80.00p 81.00p 10000
30/08/2013 83.00p 83.00p 81.00p 82.50p 10000
29/08/2013 83.00p 83.00p 80.00p 83.00p 0
28/08/2013 83.00p 83.00p 80.00p 83.00p 29416
27/08/2013 83.00p 84.50p 81.00p 83.00p 13565
23/08/2013 83.00p 85.00p 81.00p 83.00p 15013
22/08/2013 83.00p 83.00p 81.15p 83.00p 1000
21/08/2013 83.00p 83.92p 81.00p 83.00p 2850
20/08/2013 85.50p 85.50p 81.00p 83.00p 26762
19/08/2013 85.50p 85.50p 84.25p 85.50p 5692
16/08/2013 86.00p 86.55p 84.00p 85.50p 40556
15/08/2013 85.50p 87.00p 84.45p 85.50p 7676
14/08/2013 85.50p 86.55p 84.00p 85.50p 10871
13/08/2013 84.50p 86.25p 84.00p 85.50p 21332
12/08/2013 84.00p 85.50p 84.00p 84.50p 18851
09/08/2013 80.00p 85.00p 79.00p 84.00p 82909
08/08/2013 82.50p 82.50p 79.00p 80.00p 76559
07/08/2013 83.50p 83.50p 80.00p 83.00p 76578
06/08/2013 85.50p 85.50p 82.08p 83.50p 58609
05/08/2013 89.00p 91.70p 84.00p 85.50p 197173
02/08/2013 85.50p 91.20p 85.50p 88.50p 157414
01/08/2013 84.50p 86.00p 84.10p 85.50p 33174
31/07/2013 84.50p 86.00p 84.10p 84.50p 18860
30/07/2013 84.00p 85.00p 83.60p 84.50p 10060
29/07/2013 84.50p 85.00p 84.00p 84.00p 2096
26/07/2013 87.00p 90.00p 83.00p 84.50p 126628
25/07/2013 83.00p 89.00p 83.00p 87.50p 59478
24/07/2013 83.00p 83.03p 82.50p 83.00p 207
23/07/2013 82.00p 84.00p 82.00p 83.00p 4753
22/07/2013 80.00p 83.00p 80.00p 82.00p 16308
19/07/2013 79.50p 80.75p 79.50p 80.00p 4988
18/07/2013 76.50p 81.75p 76.50p 79.50p 109518
17/07/2013 77.00p 77.00p 75.00p 76.50p 21785
16/07/2013 82.50p 82.50p 77.00p 77.00p 20948
15/07/2013 82.50p 82.92p 81.00p 82.50p 5914
12/07/2013 82.50p 83.00p 81.45p 82.50p 14945
11/07/2013 82.50p 83.00p 80.00p 82.50p 31420
10/07/2013 82.50p 84.14p 81.50p 82.50p 60542
09/07/2013 78.50p 84.00p 78.50p 82.50p 146417
08/07/2013 74.50p 80.00p 74.00p 78.50p 69768
05/07/2013 73.00p 76.00p 72.00p 74.50p 154420

*Close Price adjusted for both dividends and splits