Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/07/2013 71.50p 74.00p 70.60p 72.00p 50209
02/07/2013 71.50p 73.00p 71.50p 71.50p 54
01/07/2013 71.50p 73.00p 71.50p 71.50p 50513
28/06/2013 71.50p 72.50p 71.50p 72.50p 4669
27/06/2013 71.50p 72.50p 70.00p 71.50p 5750
26/06/2013 71.50p 72.00p 71.50p 71.50p 15673
25/06/2013 71.50p 72.25p 71.50p 71.50p 6166
24/06/2013 73.50p 73.50p 70.00p 71.50p 59581
21/06/2013 73.50p 73.50p 72.90p 73.50p 78884
20/06/2013 75.50p 76.75p 72.00p 73.50p 41324
19/06/2013 66.50p 79.00p 64.00p 75.50p 328321
18/06/2013 64.00p 64.00p 61.95p 64.00p 26000
17/06/2013 64.00p 64.00p 63.10p 64.00p 7234
14/06/2013 64.00p 64.50p 64.00p 64.00p 0
13/06/2013 64.00p 64.50p 64.00p 64.00p 0
12/06/2013 64.50p 64.50p 64.00p 64.00p 761
11/06/2013 64.50p 64.50p 64.50p 64.50p 0
10/06/2013 64.50p 64.50p 64.50p 64.50p 17945
07/06/2013 65.00p 65.00p 64.00p 64.50p 5617
06/06/2013 65.50p 65.50p 64.00p 65.00p 5094
05/06/2013 65.50p 65.50p 64.48p 65.50p 267
04/06/2013 65.50p 65.50p 64.48p 65.50p 4168
03/06/2013 65.50p 65.50p 64.45p 65.50p 0
31/05/2013 65.50p 65.50p 64.45p 65.50p 8640
30/05/2013 66.00p 66.50p 65.00p 65.50p 20272
29/05/2013 66.00p 66.00p 65.00p 66.00p 63966
28/05/2013 67.50p 68.00p 65.00p 66.00p 16664
24/05/2013 68.50p 68.50p 66.00p 67.50p 15803
23/05/2013 68.50p 68.50p 66.00p 68.50p 22500
22/05/2013 68.50p 68.50p 67.00p 68.50p 15000
21/05/2013 68.50p 69.94p 68.50p 68.50p 17989
20/05/2013 68.00p 70.00p 66.97p 68.50p 42764
17/05/2013 68.00p 68.00p 66.00p 68.00p 1536
16/05/2013 68.00p 68.00p 67.00p 68.00p 5947
15/05/2013 68.00p 68.00p 67.00p 68.00p 2563
14/05/2013 68.00p 69.86p 68.00p 68.00p 3186
13/05/2013 67.00p 68.00p 67.00p 68.00p 8127
10/05/2013 67.00p 67.00p 66.50p 67.00p 47750
09/05/2013 66.50p 68.00p 66.35p 67.00p 8305
08/05/2013 66.50p 66.50p 66.25p 66.50p 0
07/05/2013 66.50p 66.50p 66.25p 66.50p 8222
03/05/2013 66.50p 68.00p 66.20p 66.50p 5000
02/05/2013 66.50p 68.00p 66.00p 66.50p 6050
01/05/2013 66.50p 66.50p 66.05p 66.50p 5748
30/04/2013 68.50p 68.50p 66.50p 66.50p 31250
29/04/2013 65.00p 70.00p 65.00p 68.50p 33431
26/04/2013 64.50p 66.00p 64.50p 65.00p 15000
25/04/2013 61.75p 64.50p 61.75p 64.50p 83000
24/04/2013 61.75p 62.50p 61.75p 61.75p 5000
23/04/2013 61.75p 61.75p 61.24p 61.75p 715
22/04/2013 61.75p 62.50p 61.60p 61.75p 37486
19/04/2013 62.00p 62.00p 61.55p 61.75p 3229
18/04/2013 62.50p 64.00p 61.55p 62.00p 42457
17/04/2013 62.50p 64.00p 61.48p 62.50p 7167
16/04/2013 65.50p 65.50p 62.00p 62.50p 79625
15/04/2013 65.50p 65.80p 64.00p 65.50p 13016
12/04/2013 65.50p 65.50p 64.00p 65.50p 10135
11/04/2013 65.50p 65.50p 64.60p 65.50p 4681
10/04/2013 65.50p 66.00p 64.60p 65.50p 32975
09/04/2013 66.00p 66.40p 64.18p 65.50p 12207
08/04/2013 66.00p 69.00p 65.00p 66.00p 92905
05/04/2013 66.00p 67.00p 65.00p 66.00p 59843
04/04/2013 68.00p 68.00p 65.30p 66.00p 56902
03/04/2013 67.50p 68.25p 66.10p 68.00p 26136
02/04/2013 69.75p 70.90p 66.00p 67.50p 25808
28/03/2013 71.00p 71.00p 69.00p 69.75p 67446
27/03/2013 72.00p 73.00p 70.60p 71.00p 44349
26/03/2013 73.50p 74.55p 70.00p 72.50p 122596
25/03/2013 68.00p 75.00p 67.65p 73.50p 158300
22/03/2013 69.00p 69.00p 67.50p 68.00p 53364
21/03/2013 69.50p 71.00p 68.30p 69.00p 66874
20/03/2013 66.50p 70.00p 65.00p 69.50p 209322
19/03/2013 72.00p 78.00p 60.60p 66.50p 577968
18/03/2013 43.50p 73.80p 43.03p 70.50p 1044110
15/03/2013 43.75p 43.90p 43.20p 43.50p 6700
14/03/2013 43.75p 43.75p 43.20p 43.75p 0
13/03/2013 43.75p 43.75p 43.20p 43.75p 5072
12/03/2013 43.75p 44.25p 43.75p 43.75p 5000
11/03/2013 43.75p 44.50p 42.00p 43.75p 0
08/03/2013 43.50p 44.50p 42.00p 43.75p 40688
07/03/2013 42.75p 43.50p 42.70p 43.50p 15646
06/03/2013 44.75p 44.75p 42.00p 43.00p 110619
05/03/2013 44.75p 44.75p 44.60p 44.75p 2500
04/03/2013 44.75p 44.75p 44.70p 44.75p 3000
01/03/2013 44.50p 44.75p 44.05p 44.75p 19487
28/02/2013 44.50p 44.50p 44.06p 44.50p 3028
27/02/2013 45.50p 45.50p 44.00p 44.50p 58425
26/02/2013 45.50p 45.50p 44.00p 45.50p 25000
25/02/2013 45.50p 45.50p 45.40p 45.50p 500
22/02/2013 45.50p 45.50p 44.50p 45.50p 41222
21/02/2013 46.50p 46.50p 45.00p 45.50p 20000
20/02/2013 46.00p 46.50p 46.00p 46.50p 6768
19/02/2013 46.50p 46.50p 45.15p 46.00p 23910
18/02/2013 46.50p 47.00p 46.02p 46.50p 18319
15/02/2013 47.00p 47.15p 46.50p 46.50p 8095
14/02/2013 47.00p 48.00p 47.00p 47.00p 25100
13/02/2013 47.00p 47.10p 47.00p 47.00p 2000
12/02/2013 47.00p 48.00p 47.00p 47.00p 23125
11/02/2013 47.00p 47.00p 46.82p 47.00p 2400
08/02/2013 47.00p 47.00p 46.80p 47.00p 900
07/02/2013 47.00p 49.00p 47.00p 47.00p 5056
06/02/2013 47.00p 51.00p 47.00p 47.00p 0
05/02/2013 47.00p 51.00p 47.00p 47.00p 0
04/02/2013 47.50p 51.00p 47.00p 47.00p 38993
01/02/2013 46.50p 48.00p 46.50p 47.50p 44411
31/01/2013 46.50p 46.50p 46.35p 46.50p 0
30/01/2013 46.50p 46.50p 46.35p 46.50p 10000
29/01/2013 44.50p 47.00p 44.50p 46.50p 34638
28/01/2013 44.50p 46.00p 44.30p 44.50p 8699
25/01/2013 43.50p 46.50p 43.10p 44.50p 56744
24/01/2013 43.50p 43.50p 43.00p 43.50p 7000
23/01/2013 43.50p 44.00p 43.02p 43.50p 0
22/01/2013 43.75p 44.00p 43.02p 43.50p 33185
21/01/2013 43.75p 44.00p 43.75p 43.75p 11000
18/01/2013 43.75p 43.75p 43.22p 43.75p 0
17/01/2013 43.75p 43.75p 43.22p 43.75p 3771
16/01/2013 43.75p 44.00p 43.22p 43.75p 2834
15/01/2013 44.00p 44.00p 43.30p 43.75p 10000
14/01/2013 45.00p 45.30p 44.00p 44.00p 15991
11/01/2013 45.00p 45.94p 44.04p 45.00p 23588
10/01/2013 44.50p 45.50p 44.50p 45.00p 3200
09/01/2013 45.00p 45.00p 44.04p 44.50p 4000
08/01/2013 46.50p 46.70p 44.20p 45.00p 95706
07/01/2013 46.00p 47.00p 46.00p 46.50p 7446
04/01/2013 46.50p 46.50p 46.00p 46.00p 17844
03/01/2013 45.00p 47.00p 45.00p 46.50p 21750
02/01/2013 45.00p 47.00p 45.00p 45.00p 8230
31/12/2012 45.00p 46.00p 45.00p 45.00p 0
28/12/2012 45.00p 46.00p 45.00p 45.00p 0
27/12/2012 45.00p 46.00p 45.00p 45.00p 0
24/12/2012 45.00p 46.00p 45.00p 45.00p 8000
21/12/2012 45.00p 45.75p 44.50p 45.00p 27867
20/12/2012 45.00p 46.00p 45.00p 45.00p 1758
19/12/2012 44.00p 46.50p 44.00p 45.00p 98000
18/12/2012 44.00p 44.00p 43.66p 44.00p 5000
17/12/2012 44.00p 44.00p 43.66p 44.00p 3750
14/12/2012 44.00p 44.00p 43.60p 44.00p 1152
13/12/2012 44.00p 46.00p 41.00p 44.00p 0
12/12/2012 41.50p 46.00p 41.00p 44.00p 119260
11/12/2012 41.50p 41.50p 40.00p 41.50p 70020
10/12/2012 41.50p 41.81p 40.25p 41.50p 97719
07/12/2012 41.50p 41.50p 41.00p 41.50p 1500
06/12/2012 41.50p 43.00p 41.00p 41.50p 0
05/12/2012 43.00p 43.00p 41.00p 41.50p 27347
04/12/2012 43.50p 43.50p 42.26p 43.00p 9725
03/12/2012 43.50p 43.78p 43.00p 43.50p 14548
30/11/2012 45.00p 45.00p 43.00p 43.50p 38250
29/11/2012 45.00p 45.00p 44.10p 45.00p 12000
28/11/2012 45.00p 45.00p 44.10p 45.00p 10000
27/11/2012 45.50p 45.91p 45.00p 45.00p 15174
26/11/2012 46.75p 47.38p 45.10p 45.50p 28843
23/11/2012 43.00p 47.00p 43.00p 46.75p 40500
22/11/2012 43.00p 43.00p 42.74p 43.00p 20000
21/11/2012 43.25p 44.00p 42.72p 43.00p 51615
20/11/2012 43.25p 44.50p 42.83p 43.25p 4319
19/11/2012 43.25p 44.50p 43.25p 43.25p 223
16/11/2012 43.25p 44.00p 42.18p 43.25p 0
15/11/2012 42.75p 44.00p 42.18p 43.25p 23786
14/11/2012 42.00p 47.10p 41.50p 42.75p 41528
13/11/2012 42.00p 43.00p 42.00p 42.00p 48000
12/11/2012 42.00p 43.00p 42.00p 42.00p 9500
09/11/2012 43.25p 43.25p 41.10p 42.00p 42837
08/11/2012 45.50p 45.50p 39.66p 43.25p 76616
07/11/2012 44.00p 46.00p 44.00p 45.50p 79966
06/11/2012 39.50p 44.50p 39.50p 43.75p 296732
05/11/2012 38.00p 39.00p 37.50p 38.00p 7760
02/11/2012 38.00p 39.00p 38.00p 38.00p 59690
01/11/2012 39.75p 40.50p 36.50p 38.00p 291154
31/10/2012 41.50p 41.50p 38.00p 39.75p 110469
30/10/2012 43.50p 43.50p 40.00p 41.50p 57972
29/10/2012 43.50p 43.50p 43.00p 43.50p 3000
26/10/2012 44.00p 44.00p 42.00p 43.50p 37500
25/10/2012 44.00p 44.00p 44.00p 44.00p 4000
24/10/2012 44.00p 44.10p 44.00p 44.00p 3729
23/10/2012 45.00p 45.45p 43.00p 44.00p 36759
22/10/2012 46.00p 46.47p 45.00p 45.00p 56481
19/10/2012 48.00p 48.00p 45.00p 46.00p 59163
18/10/2012 48.00p 48.50p 47.00p 48.00p 27493
17/10/2012 45.00p 50.00p 44.20p 48.00p 189090
16/10/2012 45.50p 45.50p 44.20p 45.00p 17000
15/10/2012 41.00p 46.00p 41.00p 45.50p 131143
12/10/2012 43.00p 43.00p 39.17p 40.50p 85878
11/10/2012 45.50p 45.60p 42.00p 43.00p 41170
10/10/2012 45.50p 45.85p 45.50p 45.50p 1000
09/10/2012 45.50p 45.85p 45.50p 45.50p 3459
08/10/2012 46.00p 46.00p 45.10p 45.50p 24599
05/10/2012 46.00p 46.78p 45.52p 46.00p 0
04/10/2012 46.00p 46.78p 45.52p 46.00p 0
03/10/2012 46.00p 46.78p 45.52p 46.00p 16972
02/10/2012 47.50p 48.00p 45.38p 46.00p 39428
01/10/2012 50.25p 50.50p 47.38p 47.50p 62995
28/09/2012 50.25p 51.10p 50.25p 50.25p 545
27/09/2012 49.00p 52.00p 48.00p 50.25p 117189
26/09/2012 46.00p 52.00p 46.00p 49.00p 117467
25/09/2012 46.00p 47.00p 45.85p 46.00p 0
24/09/2012 46.00p 47.00p 45.85p 46.00p 20900
21/09/2012 45.00p 47.00p 45.00p 46.00p 35886
20/09/2012 43.00p 46.00p 43.00p 45.00p 32063
19/09/2012 43.00p 43.00p 43.00p 43.00p 7500
18/09/2012 43.50p 44.50p 42.82p 43.50p 28617

*Close Price adjusted for both dividends and splits