Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2023 37.00p 37.00p 36.02p 37.00p 13500
30/05/2023 37.00p 37.00p 36.22p 37.00p 12500
26/05/2023 37.00p 37.00p 36.47p 37.00p 0
25/05/2023 37.00p 37.50p 37.00p 37.00p 11870
24/05/2023 37.50p 38.00p 36.20p 37.00p 6081
23/05/2023 38.00p 39.00p 37.02p 37.50p 58346
22/05/2023 38.50p 38.57p 37.00p 38.00p 77000
19/05/2023 40.00p 40.00p 38.03p 38.50p 23661
18/05/2023 40.50p 40.50p 39.00p 40.00p 39311
17/05/2023 40.50p 40.50p 40.07p 40.50p 0
16/05/2023 40.50p 40.50p 39.03p 40.50p 24648
15/05/2023 40.50p 40.50p 40.18p 40.50p 15952
12/05/2023 40.50p 40.50p 39.00p 40.50p 14364
11/05/2023 40.50p 40.50p 40.10p 40.50p 9571
10/05/2023 40.50p 40.50p 39.03p 40.50p 76735
09/05/2023 40.50p 40.69p 39.00p 40.50p 165049
05/05/2023 40.50p 40.75p 39.00p 40.50p 43473
04/05/2023 40.50p 40.87p 40.50p 40.50p 17583
03/05/2023 38.00p 41.00p 38.00p 40.50p 301102
02/05/2023 37.50p 39.20p 36.55p 39.20p 53588
28/04/2023 37.50p 38.60p 37.50p 37.50p 83405
27/04/2023 37.50p 38.49p 36.55p 37.50p 50968
26/04/2023 39.00p 39.00p 36.00p 37.50p 168274
25/04/2023 38.50p 39.00p 38.47p 39.00p 27653
24/04/2023 38.50p 38.90p 37.09p 38.50p 28966
21/04/2023 38.50p 38.95p 37.66p 38.50p 12795
20/04/2023 38.50p 38.95p 37.11p 38.50p 63645
19/04/2023 38.00p 38.95p 37.09p 38.50p 81092
18/04/2023 38.00p 38.95p 37.65p 38.00p 60409
17/04/2023 38.00p 38.90p 38.00p 38.00p 25000
14/04/2023 38.00p 38.48p 37.53p 38.00p 11075
13/04/2023 38.00p 39.74p 37.20p 38.00p 101127
12/04/2023 37.00p 37.09p 36.00p 37.00p 94680
11/04/2023 37.00p 37.18p 36.00p 37.00p 44330
06/04/2023 37.00p 37.00p 37.00p 37.00p 26068
05/04/2023 37.00p 37.22p 35.58p 37.00p 9703
04/04/2023 37.00p 37.20p 36.00p 37.00p 15720
03/04/2023 37.00p 37.00p 36.05p 37.00p 6102
31/03/2023 37.00p 37.22p 36.25p 37.00p 15067
30/03/2023 37.00p 37.30p 37.00p 37.00p 62573
29/03/2023 37.00p 37.25p 37.00p 37.00p 23000
28/03/2023 37.00p 37.00p 36.80p 37.00p 2000
27/03/2023 37.00p 37.65p 36.70p 37.00p 155312
24/03/2023 37.00p 37.55p 37.00p 37.00p 10000
23/03/2023 37.00p 37.56p 36.70p 37.00p 701
22/03/2023 37.00p 37.00p 36.95p 37.00p 0
21/03/2023 37.00p 37.00p 36.95p 37.00p 0
20/03/2023 37.00p 38.00p 36.52p 37.00p 29011
17/03/2023 37.00p 38.60p 37.00p 38.60p 27152
16/03/2023 37.00p 37.25p 36.50p 37.00p 8173
15/03/2023 37.00p 37.00p 36.50p 37.00p 37803
14/03/2023 37.00p 37.68p 36.50p 37.00p 6462
13/03/2023 37.00p 38.00p 36.77p 37.00p 3810969
10/03/2023 37.00p 38.00p 36.26p 37.00p 43616
09/03/2023 36.00p 37.74p 36.00p 37.00p 115504
08/03/2023 36.00p 36.70p 35.30p 36.00p 15822
07/03/2023 38.50p 38.50p 35.00p 36.00p 70067
06/03/2023 39.50p 39.50p 37.21p 38.50p 13966
03/03/2023 39.50p 39.50p 37.50p 39.50p 8410
02/03/2023 41.50p 41.50p 37.25p 39.50p 74825
01/03/2023 41.50p 41.50p 41.05p 41.50p 52391
28/02/2023 41.50p 41.60p 41.27p 41.50p 40078
27/02/2023 41.50p 41.96p 41.00p 41.50p 120217
24/02/2023 38.50p 42.00p 38.44p 41.50p 469886
23/02/2023 38.00p 39.55p 38.00p 38.50p 95297
22/02/2023 39.50p 39.50p 37.60p 38.00p 116741
21/02/2023 38.00p 39.90p 38.00p 39.00p 136549
20/02/2023 37.80p 38.90p 37.24p 38.00p 241567
17/02/2023 38.50p 39.00p 37.29p 37.80p 98376
16/02/2023 35.00p 40.90p 35.00p 38.50p 609999
15/02/2023 33.50p 33.61p 33.50p 33.50p 0
14/02/2023 33.50p 34.25p 33.50p 33.50p 128
13/02/2023 33.50p 33.61p 33.50p 33.50p 0
10/02/2023 33.50p 33.80p 33.50p 33.50p 16000
09/02/2023 32.50p 34.00p 32.26p 33.50p 75695
08/02/2023 30.50p 32.80p 30.02p 32.50p 215715
07/02/2023 29.00p 29.00p 28.00p 28.50p 67259
06/02/2023 29.00p 29.44p 28.30p 29.00p 9717
03/02/2023 29.00p 29.50p 28.02p 29.00p 2332
02/02/2023 29.50p 29.50p 28.00p 29.00p 12013
01/02/2023 30.50p 30.50p 28.50p 29.50p 52006
31/01/2023 31.00p 31.00p 29.10p 30.50p 5000
30/01/2023 31.50p 31.50p 30.00p 31.00p 35500
27/01/2023 31.50p 31.50p 30.30p 31.50p 41346
26/01/2023 31.50p 31.50p 30.03p 31.50p 10990
25/01/2023 31.50p 31.50p 30.00p 31.50p 32000
24/01/2023 31.50p 31.50p 30.00p 31.50p 4474
23/01/2023 30.50p 32.52p 30.12p 31.50p 65373
20/01/2023 30.50p 30.70p 30.32p 30.50p 9000
19/01/2023 30.50p 30.70p 30.50p 30.50p 6000
18/01/2023 30.50p 30.75p 30.00p 30.50p 22608
17/01/2023 30.50p 30.88p 30.16p 30.50p 6466
16/01/2023 30.50p 30.90p 30.50p 30.50p 70000
13/01/2023 30.50p 30.58p 30.05p 30.50p 52122
12/01/2023 30.50p 30.55p 30.50p 30.50p 5314
11/01/2023 30.00p 32.00p 29.10p 32.00p 61909
10/01/2023 30.00p 30.00p 29.55p 30.00p 5978
09/01/2023 30.00p 30.08p 29.05p 30.00p 91353
06/01/2023 30.00p 30.00p 29.80p 30.00p 1200
05/01/2023 30.00p 30.00p 29.77p 30.00p 2297
04/01/2023 30.00p 30.75p 30.00p 30.00p 72860
03/01/2023 30.50p 30.50p 29.75p 30.00p 17048
30/12/2022 30.50p 30.50p 30.50p 30.50p 1639
29/12/2022 30.50p 30.80p 29.12p 30.50p 22957
28/12/2022 31.00p 31.00p 30.00p 30.50p 13143
23/12/2022 31.00p 31.49p 31.00p 31.00p 7087
22/12/2022 31.00p 31.50p 30.00p 31.00p 10788
21/12/2022 30.50p 31.50p 30.11p 31.00p 16000
20/12/2022 30.50p 30.50p 30.43p 30.50p 5000
19/12/2022 32.50p 32.50p 30.50p 30.50p 30000
16/12/2022 32.50p 32.50p 32.00p 32.50p 5000
15/12/2022 32.50p 32.50p 32.00p 32.50p 500
14/12/2022 32.50p 32.50p 32.00p 32.50p 737
13/12/2022 33.00p 33.00p 31.73p 32.50p 36371
12/12/2022 33.00p 33.00p 32.35p 33.00p 6777
09/12/2022 33.00p 33.00p 32.00p 33.00p 2500
08/12/2022 33.00p 33.00p 32.56p 33.00p 0
07/12/2022 33.00p 33.00p 32.56p 33.00p 0
06/12/2022 33.00p 33.00p 32.56p 33.00p 0
05/12/2022 33.00p 33.00p 32.10p 33.00p 1950
02/12/2022 33.00p 33.00p 32.35p 33.00p 2750
01/12/2022 33.00p 33.00p 32.35p 33.00p 1184
30/11/2022 35.50p 35.50p 32.02p 33.00p 74019
29/11/2022 35.50p 35.50p 35.31p 35.50p 0
28/11/2022 36.00p 36.00p 35.04p 35.50p 7914
25/11/2022 36.00p 36.90p 34.50p 36.00p 108236
24/11/2022 36.00p 36.90p 35.80p 36.00p 2655
23/11/2022 36.00p 36.00p 35.80p 36.00p 7500
22/11/2022 36.00p 36.00p 35.75p 36.00p 11261
21/11/2022 36.00p 36.90p 35.60p 36.00p 30700
18/11/2022 36.50p 37.00p 36.00p 36.00p 23800
17/11/2022 35.00p 37.40p 35.00p 36.50p 36721
16/11/2022 35.00p 35.00p 34.94p 35.00p 0
15/11/2022 35.00p 35.98p 35.00p 35.00p 138
14/11/2022 35.00p 36.00p 35.00p 35.00p 30000
11/11/2022 35.00p 35.84p 35.00p 35.00p 3293
10/11/2022 34.70p 35.95p 34.70p 35.00p 23335
09/11/2022 33.50p 34.70p 33.50p 34.70p 25000
08/11/2022 33.50p 33.50p 33.33p 33.50p 0
07/11/2022 33.50p 33.77p 33.41p 33.50p 11430
04/11/2022 33.50p 33.50p 33.38p 33.50p 623
03/11/2022 33.50p 33.50p 33.33p 33.50p 0
02/11/2022 33.50p 33.50p 33.33p 33.50p 0
01/11/2022 33.50p 33.50p 33.33p 33.50p 0
31/10/2022 33.50p 33.50p 33.37p 33.50p 22225
28/10/2022 33.50p 34.00p 33.50p 33.50p 27956
27/10/2022 33.50p 33.50p 33.40p 33.50p 4020
26/10/2022 33.50p 33.50p 33.02p 33.50p 32401
25/10/2022 33.50p 33.50p 33.26p 33.50p 0
24/10/2022 33.50p 33.50p 33.45p 33.50p 5664
21/10/2022 33.50p 33.98p 33.50p 33.50p 3005
20/10/2022 33.50p 33.98p 33.50p 33.50p 1471
19/10/2022 33.50p 33.90p 33.50p 33.50p 10737
18/10/2022 32.50p 33.50p 32.28p 33.50p 19141
17/10/2022 32.00p 32.90p 32.00p 32.50p 34223
14/10/2022 32.00p 32.90p 32.00p 32.00p 2000
13/10/2022 32.00p 32.00p 31.59p 32.00p 100
12/10/2022 32.00p 32.00p 31.55p 32.00p 10000
11/10/2022 32.00p 32.00p 31.36p 32.00p 0
10/10/2022 32.00p 32.96p 31.00p 32.00p 40410
07/10/2022 32.00p 32.96p 32.00p 32.00p 970
06/10/2022 31.50p 32.80p 31.11p 32.00p 57173
05/10/2022 31.50p 31.50p 31.29p 31.50p 4004
04/10/2022 30.00p 31.80p 30.00p 31.50p 15647
03/10/2022 30.00p 30.90p 29.54p 30.00p 8883
30/09/2022 30.00p 30.90p 29.10p 30.00p 13641
29/09/2022 30.50p 31.00p 30.05p 31.00p 14435
28/09/2022 31.00p 31.00p 30.05p 31.00p 23912
27/09/2022 31.00p 31.15p 30.04p 31.00p 12827
26/09/2022 31.00p 31.70p 30.55p 31.00p 13654
23/09/2022 30.00p 30.96p 30.00p 30.50p 32398
22/09/2022 29.50p 30.70p 29.30p 30.00p 45866
21/09/2022 29.00p 29.60p 28.10p 29.00p 16256
20/09/2022 29.00p 29.60p 28.10p 29.00p 18886
16/09/2022 29.50p 29.50p 29.00p 29.00p 37000
15/09/2022 29.50p 29.50p 29.50p 29.50p 0
14/09/2022 30.30p 30.30p 29.50p 29.50p 12935
13/09/2022 30.50p 30.50p 30.00p 30.30p 12000
12/09/2022 30.50p 30.50p 30.00p 30.50p 23251
09/09/2022 30.50p 30.50p 30.00p 30.50p 131
08/09/2022 30.50p 31.00p 30.00p 30.50p 586
07/09/2022 30.50p 30.50p 30.50p 30.50p 0
06/09/2022 30.50p 30.50p 30.50p 30.50p 0
05/09/2022 31.00p 31.00p 28.21p 30.50p 21250
02/09/2022 31.00p 31.00p 30.04p 31.00p 150
01/09/2022 31.30p 31.30p 30.04p 31.00p 34300
31/08/2022 31.80p 31.80p 31.80p 31.80p 0
30/08/2022 32.30p 32.30p 31.80p 31.80p 29000
26/08/2022 32.30p 32.30p 32.30p 32.30p 0
25/08/2022 31.80p 33.60p 31.80p 32.30p 90493
24/08/2022 31.80p 31.80p 31.50p 31.80p 7004
23/08/2022 31.80p 31.80p 31.80p 31.80p 0
22/08/2022 31.80p 31.80p 31.00p 31.80p 1131
19/08/2022 32.00p 32.00p 31.03p 31.80p 29243
18/08/2022 32.00p 32.00p 32.00p 32.00p 0
17/08/2022 32.00p 32.00p 31.35p 32.00p 1700
16/08/2022 32.00p 32.70p 31.32p 32.00p 3972
15/08/2022 32.00p 32.00p 31.40p 32.00p 1124
12/08/2022 32.00p 33.00p 32.00p 32.00p 5521
11/08/2022 31.00p 32.00p 30.00p 32.00p 50998

*Close Price adjusted for both dividends and splits