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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Pennant International Group (PEN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/08/2024 | 24.00p | 24.68p | 23.00p | 24.00p | 27863 |
| 31/07/2024 | 24.00p | 24.70p | 24.00p | 24.00p | 5000 |
| 30/07/2024 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 29/07/2024 | 24.00p | 24.31p | 24.00p | 24.00p | 15075 |
| 26/07/2024 | 24.00p | 24.98p | 23.40p | 24.00p | 74015 |
| 25/07/2024 | 25.00p | 25.00p | 23.61p | 24.60p | 97617 |
| 24/07/2024 | 25.00p | 25.33p | 25.00p | 25.00p | 0 |
| 23/07/2024 | 24.70p | 25.20p | 24.21p | 25.00p | 17500 |
| 22/07/2024 | 23.50p | 25.15p | 23.33p | 24.70p | 37718 |
| 19/07/2024 | 23.00p | 24.00p | 23.00p | 23.50p | 250447 |
| 18/07/2024 | 24.00p | 24.00p | 22.10p | 23.00p | 70542 |
| 17/07/2024 | 24.00p | 24.92p | 23.10p | 24.00p | 673 |
| 16/07/2024 | 24.00p | 24.00p | 23.10p | 24.00p | 7889 |
| 15/07/2024 | 24.50p | 25.00p | 24.00p | 24.00p | 18084 |
| 12/07/2024 | 24.00p | 25.00p | 24.00p | 24.50p | 43327 |
| 11/07/2024 | 24.00p | 24.75p | 23.00p | 24.00p | 13895 |
| 10/07/2024 | 24.70p | 24.78p | 24.00p | 24.00p | 77649 |
| 09/07/2024 | 24.70p | 25.35p | 24.70p | 24.70p | 4047 |
| 08/07/2024 | 24.70p | 24.70p | 24.00p | 24.70p | 25976 |
| 05/07/2024 | 24.70p | 25.35p | 24.17p | 24.70p | 22496 |
| 04/07/2024 | 25.00p | 25.35p | 24.50p | 24.70p | 22428 |
| 03/07/2024 | 25.20p | 25.60p | 24.64p | 25.00p | 3691 |
| 02/07/2024 | 25.20p | 25.20p | 24.59p | 25.20p | 28247 |
| 01/07/2024 | 25.00p | 25.94p | 25.00p | 25.20p | 33557 |
| 28/06/2024 | 24.50p | 25.40p | 24.50p | 25.20p | 92522 |
| 27/06/2024 | 25.00p | 25.00p | 24.31p | 24.50p | 22000 |
| 26/06/2024 | 25.00p | 25.43p | 25.00p | 25.00p | 5512 |
| 25/06/2024 | 25.00p | 25.44p | 24.70p | 25.00p | 47711 |
| 24/06/2024 | 25.00p | 25.00p | 24.69p | 25.00p | 4000 |
| 21/06/2024 | 24.00p | 25.60p | 24.00p | 25.00p | 182952 |
| 20/06/2024 | 23.50p | 24.62p | 23.50p | 24.00p | 14256 |
| 19/06/2024 | 23.20p | 24.00p | 23.20p | 24.00p | 126248 |
| 18/06/2024 | 25.50p | 25.50p | 22.01p | 23.20p | 1224784 |
| 17/06/2024 | 25.50p | 25.59p | 25.06p | 25.50p | 8900 |
| 14/06/2024 | 25.50p | 25.60p | 25.00p | 25.50p | 33042 |
| 13/06/2024 | 25.50p | 25.97p | 25.05p | 25.50p | 90834 |
| 12/06/2024 | 26.00p | 26.00p | 25.15p | 25.50p | 15476 |
| 11/06/2024 | 26.00p | 26.95p | 25.30p | 26.00p | 1634 |
| 10/06/2024 | 26.00p | 26.00p | 25.40p | 26.00p | 29034 |
| 07/06/2024 | 26.00p | 26.00p | 25.67p | 26.00p | 23325 |
| 06/06/2024 | 26.00p | 26.98p | 26.00p | 26.00p | 13 |
| 05/06/2024 | 26.00p | 26.73p | 25.68p | 26.00p | 113856 |
| 04/06/2024 | 26.00p | 26.12p | 25.67p | 26.00p | 21869 |
| 03/06/2024 | 26.00p | 26.14p | 25.07p | 26.00p | 143247 |
| 31/05/2024 | 26.00p | 26.86p | 26.00p | 26.00p | 53527 |
*Close Price adjusted for both dividends and splits