Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/05/2025 30.50p 30.62p 29.24p 30.00p 87559
16/05/2025 30.50p 31.00p 30.15p 30.50p 4140
15/05/2025 30.50p 31.00p 30.00p 30.50p 26261
14/05/2025 30.50p 30.94p 30.01p 30.50p 240942
13/05/2025 31.00p 31.00p 30.10p 30.50p 28135
12/05/2025 31.00p 31.76p 30.03p 31.00p 59727
09/05/2025 29.50p 31.00p 29.15p 31.00p 123989
08/05/2025 30.50p 30.50p 29.10p 29.50p 73387
07/05/2025 30.50p 30.90p 30.00p 30.50p 213839
06/05/2025 29.50p 30.90p 29.15p 30.50p 224099
02/05/2025 29.50p 29.59p 29.10p 29.50p 35329
01/05/2025 30.20p 30.20p 29.36p 29.50p 52793
30/04/2025 30.20p 30.20p 29.50p 30.20p 9922
29/04/2025 30.00p 30.20p 29.10p 30.20p 23298
28/04/2025 30.50p 30.76p 29.00p 30.00p 128269
25/04/2025 29.00p 32.00p 29.00p 30.50p 787966
24/04/2025 27.50p 30.00p 26.21p 29.00p 226861
23/04/2025 29.00p 30.00p 27.00p 27.40p 190594
22/04/2025 29.00p 29.00p 28.00p 29.00p 31429
17/04/2025 29.00p 29.38p 28.50p 29.00p 2601
16/04/2025 29.00p 29.00p 28.50p 29.00p 25300
15/04/2025 28.00p 29.70p 28.00p 29.00p 145410
14/04/2025 27.50p 27.80p 27.02p 27.50p 170230
11/04/2025 27.50p 27.96p 27.15p 27.50p 30674
10/04/2025 27.50p 27.65p 27.00p 27.50p 10771
09/04/2025 27.50p 27.80p 27.00p 27.50p 18828
08/04/2025 27.50p 27.88p 27.00p 27.50p 39414
07/04/2025 27.50p 27.50p 27.00p 27.50p 25409
04/04/2025 28.50p 28.50p 27.00p 27.50p 86783
03/04/2025 28.50p 28.50p 28.10p 28.50p 17389
02/04/2025 28.50p 28.50p 28.33p 28.50p 0
01/04/2025 28.50p 28.80p 28.50p 28.50p 8472
31/03/2025 28.50p 28.85p 28.25p 28.50p 43111
28/03/2025 28.50p 28.75p 28.00p 28.50p 44939
27/03/2025 28.50p 29.00p 28.10p 28.50p 27895
26/03/2025 28.50p 29.00p 28.00p 28.50p 75854
25/03/2025 30.50p 30.50p 28.00p 28.00p 159874
24/03/2025 30.50p 30.84p 30.00p 30.50p 80208
21/03/2025 30.50p 31.00p 30.00p 30.50p 67005
20/03/2025 33.50p 33.50p 30.00p 30.50p 298056
19/03/2025 33.30p 34.00p 33.30p 33.50p 32109
18/03/2025 33.30p 33.86p 33.30p 33.30p 16407
17/03/2025 34.00p 35.00p 32.60p 33.30p 92033
14/03/2025 34.00p 35.00p 33.20p 34.00p 109201
13/03/2025 33.50p 34.71p 33.28p 34.00p 187428
12/03/2025 33.00p 34.78p 32.50p 33.50p 295834
11/03/2025 31.00p 33.70p 31.00p 33.00p 592674
10/03/2025 29.00p 35.94p 29.00p 31.00p 1183215
07/03/2025 29.00p 30.00p 29.00p 29.00p 12000
06/03/2025 28.50p 29.98p 28.26p 29.00p 87610
05/03/2025 28.50p 28.79p 28.26p 28.50p 61052
04/03/2025 29.00p 29.00p 28.22p 28.50p 28562
03/03/2025 28.50p 28.72p 28.50p 28.50p 33749
28/02/2025 29.00p 29.00p 28.16p 28.50p 165737
27/02/2025 29.00p 29.00p 28.00p 29.00p 1643
26/02/2025 29.00p 29.64p 28.33p 29.00p 45895
25/02/2025 29.00p 29.00p 28.34p 29.00p 8000
24/02/2025 28.00p 29.00p 28.00p 29.00p 120429
21/02/2025 27.50p 28.70p 27.50p 27.50p 20884
20/02/2025 27.00p 28.80p 27.00p 27.50p 61297
19/02/2025 26.50p 27.00p 26.11p 27.00p 43461
18/02/2025 27.00p 27.00p 26.10p 26.50p 90648
17/02/2025 27.50p 27.50p 26.40p 27.00p 24053
14/02/2025 28.00p 28.40p 27.16p 27.50p 107042
13/02/2025 28.50p 28.60p 27.24p 28.00p 70227
12/02/2025 28.50p 28.50p 27.73p 28.50p 36206
11/02/2025 28.50p 28.64p 28.50p 28.50p 0
10/02/2025 28.50p 28.99p 27.73p 28.50p 31086
07/02/2025 28.50p 28.64p 28.50p 28.50p 0
06/02/2025 28.50p 28.99p 27.68p 28.50p 31877
05/02/2025 28.50p 29.29p 27.53p 28.50p 112308
04/02/2025 28.00p 29.85p 27.50p 28.50p 164211
03/02/2025 26.50p 28.90p 26.25p 28.00p 94519
31/01/2025 25.00p 26.50p 25.00p 26.50p 114307
30/01/2025 25.50p 25.50p 24.80p 24.80p 98594
29/01/2025 25.50p 25.67p 25.50p 25.50p 0
28/01/2025 25.50p 26.00p 25.50p 25.50p 15
27/01/2025 25.30p 25.52p 25.30p 25.50p 20000
24/01/2025 25.30p 25.53p 25.00p 25.30p 21000
23/01/2025 24.50p 25.30p 24.50p 25.30p 116218
22/01/2025 25.70p 25.70p 24.10p 24.50p 115382
21/01/2025 25.70p 25.95p 25.46p 25.70p 72670
20/01/2025 25.70p 25.70p 25.48p 25.70p 8991
17/01/2025 25.70p 25.98p 25.66p 25.70p 17576
16/01/2025 25.50p 25.80p 25.22p 25.70p 27775
15/01/2025 26.20p 26.20p 25.50p 25.50p 20938
14/01/2025 26.20p 26.26p 26.04p 26.20p 9551
13/01/2025 28.00p 28.50p 25.75p 26.20p 85673
10/01/2025 28.00p 28.00p 27.11p 28.00p 25000
09/01/2025 28.00p 28.20p 28.00p 28.00p 5319
08/01/2025 28.00p 28.00p 27.20p 28.00p 1754
07/01/2025 28.00p 28.40p 28.00p 28.00p 16007
06/01/2025 28.00p 28.00p 27.00p 28.00p 2396
03/01/2025 28.00p 28.00p 27.00p 28.00p 40477
02/01/2025 28.00p 28.44p 27.33p 28.00p 11352
31/12/2024 29.50p 29.50p 27.30p 28.00p 110597
30/12/2024 29.50p 30.80p 28.51p 29.50p 23678
27/12/2024 29.50p 29.50p 29.50p 29.50p 0
24/12/2024 29.00p 29.98p 28.50p 29.50p 25747
23/12/2024 29.00p 29.76p 28.51p 29.00p 7029
20/12/2024 29.00p 29.00p 28.34p 29.00p 60402
19/12/2024 29.00p 30.00p 28.50p 29.00p 16514
18/12/2024 29.00p 29.00p 28.41p 29.00p 4636
17/12/2024 29.00p 29.00p 28.34p 29.00p 5000
16/12/2024 29.00p 29.98p 29.00p 29.00p 2500
13/12/2024 29.00p 29.98p 29.00p 29.00p 2353
12/12/2024 28.50p 29.75p 28.50p 29.00p 102500
11/12/2024 28.50p 28.88p 28.26p 28.50p 15170
10/12/2024 28.50p 29.00p 28.11p 28.50p 227734
09/12/2024 28.50p 28.99p 28.50p 28.50p 3275
06/12/2024 28.50p 28.50p 28.40p 28.50p 0
05/12/2024 28.50p 29.00p 28.37p 28.50p 88901
04/12/2024 28.00p 30.00p 28.00p 28.50p 161582
03/12/2024 28.00p 28.00p 27.40p 28.00p 29267
02/12/2024 28.00p 28.00p 27.40p 28.00p 23000
29/11/2024 28.00p 28.50p 27.00p 28.00p 50013
28/11/2024 28.00p 28.00p 27.00p 28.00p 254
27/11/2024 27.00p 28.00p 27.00p 28.00p 80274
26/11/2024 28.00p 28.00p 27.00p 27.00p 73485
25/11/2024 28.00p 28.99p 27.30p 28.00p 18246
22/11/2024 28.00p 28.20p 27.11p 28.00p 906
21/11/2024 27.50p 28.00p 27.50p 28.00p 16950
20/11/2024 28.00p 28.90p 27.27p 27.50p 27513
19/11/2024 27.00p 30.00p 27.00p 28.00p 246395
18/11/2024 26.00p 28.00p 25.65p 27.00p 77477
15/11/2024 26.00p 26.44p 26.00p 26.00p 15105
14/11/2024 26.00p 27.00p 25.32p 26.00p 6113
13/11/2024 26.00p 26.00p 25.00p 26.00p 1248362
12/11/2024 26.00p 26.00p 25.44p 26.00p 10421
11/11/2024 26.00p 27.00p 26.00p 26.00p 533
08/11/2024 26.00p 26.00p 25.56p 26.00p 37192
07/11/2024 25.50p 26.44p 25.00p 26.00p 117940
06/11/2024 26.50p 26.50p 25.05p 25.50p 5507
05/11/2024 26.50p 26.60p 25.00p 26.50p 584987
04/11/2024 26.50p 26.67p 26.50p 26.50p 0
01/11/2024 26.50p 26.50p 26.05p 26.50p 30000
31/10/2024 27.50p 27.50p 26.22p 26.50p 15000
30/10/2024 27.30p 27.50p 27.00p 27.50p 6116
29/10/2024 27.30p 27.30p 27.30p 27.30p 0
28/10/2024 27.30p 27.30p 27.00p 27.30p 30000
25/10/2024 27.30p 27.30p 27.00p 27.30p 3725
24/10/2024 27.50p 27.60p 27.00p 27.30p 26696
23/10/2024 24.00p 29.10p 23.00p 27.50p 93608
22/10/2024 24.50p 24.50p 24.50p 24.50p 0
21/10/2024 24.50p 24.50p 24.00p 24.50p 84504
18/10/2024 24.50p 24.50p 24.00p 24.50p 1000
17/10/2024 24.50p 24.50p 24.50p 24.50p 0
16/10/2024 24.50p 24.50p 24.00p 24.50p 20925
15/10/2024 24.50p 24.50p 24.00p 24.50p 85700
14/10/2024 24.50p 24.50p 24.00p 24.50p 23351
11/10/2024 24.50p 24.50p 23.87p 24.50p 191310
10/10/2024 24.50p 24.50p 24.01p 24.50p 59362
09/10/2024 24.50p 24.50p 24.00p 24.50p 38223
08/10/2024 24.50p 24.67p 24.50p 24.50p 0
07/10/2024 24.50p 24.50p 23.60p 24.50p 143952
04/10/2024 24.50p 24.67p 24.50p 24.50p 0
03/10/2024 24.50p 24.50p 24.00p 24.50p 27359
02/10/2024 25.00p 25.00p 24.02p 24.50p 12010
01/10/2024 25.00p 25.19p 25.00p 25.00p 11694
30/09/2024 25.00p 25.50p 25.00p 25.00p 0
27/09/2024 25.00p 25.00p 24.02p 25.00p 19599
26/09/2024 25.00p 25.50p 25.00p 25.00p 0
25/09/2024 25.00p 25.37p 24.10p 25.00p 45574
24/09/2024 24.00p 25.49p 23.45p 25.00p 103867
23/09/2024 27.00p 27.00p 22.20p 24.00p 357484
20/09/2024 27.00p 27.00p 26.46p 27.00p 6377
19/09/2024 27.00p 27.50p 27.00p 27.00p 0
18/09/2024 27.00p 27.50p 27.00p 27.00p 0
17/09/2024 27.00p 27.00p 26.46p 27.00p 1025
16/09/2024 27.00p 27.00p 26.46p 27.00p 9358
13/09/2024 27.00p 27.50p 27.00p 27.00p 0
12/09/2024 26.50p 27.50p 26.50p 27.00p 0
11/09/2024 26.50p 26.80p 26.40p 26.80p 28000
10/09/2024 26.50p 26.50p 26.30p 26.50p 7500
09/09/2024 26.50p 26.50p 26.27p 26.50p 4891
06/09/2024 26.00p 26.99p 26.00p 26.50p 73781
05/09/2024 26.00p 26.28p 26.00p 26.00p 4250
04/09/2024 26.50p 26.50p 26.00p 26.00p 40000
03/09/2024 25.00p 26.50p 25.00p 26.50p 37630
02/09/2024 25.00p 25.00p 24.80p 25.00p 0
30/08/2024 25.00p 25.00p 25.00p 25.00p 30000
29/08/2024 24.00p 25.00p 24.00p 24.50p 21996
28/08/2024 24.00p 24.33p 24.00p 24.00p 36198
27/08/2024 24.00p 24.00p 23.88p 24.00p 565
23/08/2024 24.00p 24.00p 23.00p 24.00p 49123
22/08/2024 24.00p 24.58p 23.80p 24.00p 35284
21/08/2024 24.00p 24.00p 23.40p 24.00p 0
20/08/2024 24.00p 24.00p 23.40p 24.00p 0
19/08/2024 24.00p 24.00p 23.75p 24.00p 52076
16/08/2024 24.00p 24.00p 23.30p 24.00p 61544
15/08/2024 23.50p 24.00p 23.23p 24.00p 46666
14/08/2024 25.00p 25.00p 23.00p 23.50p 668801
13/08/2024 24.00p 25.89p 24.00p 25.00p 30738
12/08/2024 24.00p 24.00p 23.50p 24.00p 0
09/08/2024 24.00p 24.38p 24.00p 24.00p 12554
08/08/2024 24.50p 25.60p 24.00p 24.00p 32111
07/08/2024 24.50p 25.70p 24.50p 24.50p 17784
06/08/2024 23.50p 25.88p 23.19p 24.50p 823829
05/08/2024 23.50p 23.99p 23.50p 23.50p 19650
02/08/2024 24.00p 24.00p 23.80p 24.00p 0

*Close Price adjusted for both dividends and splits