Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/05/2024 26.00p 26.86p 25.52p 26.00p 82209
29/05/2024 26.50p 26.93p 25.00p 26.00p 319339
28/05/2024 26.50p 26.64p 26.23p 26.50p 230691
24/05/2024 26.00p 27.78p 26.00p 26.50p 346162
23/05/2024 29.00p 29.74p 28.33p 29.00p 23452
22/05/2024 29.00p 29.00p 28.50p 29.00p 20000
21/05/2024 28.80p 29.87p 28.80p 29.00p 12025
20/05/2024 28.50p 29.91p 28.50p 28.80p 24969
17/05/2024 28.00p 29.51p 27.65p 28.50p 60144
16/05/2024 28.00p 28.00p 27.02p 28.00p 15051
15/05/2024 29.50p 29.75p 27.13p 28.00p 264570
14/05/2024 28.50p 30.74p 25.66p 30.50p 280808
13/05/2024 31.50p 31.50p 30.22p 31.00p 72167
10/05/2024 30.50p 31.80p 30.00p 31.50p 199621
09/05/2024 28.80p 30.89p 28.80p 30.50p 109500
08/05/2024 28.80p 28.96p 28.43p 28.80p 15281
07/05/2024 29.00p 29.00p 28.02p 28.80p 4512
03/05/2024 29.00p 29.00p 28.44p 29.00p 7000
02/05/2024 28.50p 29.00p 28.44p 29.00p 32902
01/05/2024 28.50p 28.70p 28.41p 28.50p 103647
30/04/2024 28.50p 28.50p 28.19p 28.50p 0
29/04/2024 28.50p 28.71p 28.33p 28.50p 45509
26/04/2024 28.50p 28.97p 28.27p 28.50p 141744
25/04/2024 28.50p 29.00p 28.28p 28.50p 32901
24/04/2024 28.50p 28.75p 28.26p 28.50p 48232
23/04/2024 28.50p 28.95p 28.20p 28.50p 101064
22/04/2024 28.50p 28.60p 28.18p 28.50p 43065
19/04/2024 28.50p 29.18p 28.15p 28.50p 217755
18/04/2024 30.50p 30.90p 28.22p 28.50p 141883
17/04/2024 30.50p 30.90p 30.22p 30.50p 39271
16/04/2024 30.50p 30.50p 30.18p 30.50p 17070
15/04/2024 30.50p 30.81p 30.50p 30.50p 10247
12/04/2024 30.50p 30.50p 30.17p 30.50p 105000
11/04/2024 30.50p 30.90p 30.25p 30.50p 13797
10/04/2024 30.50p 30.94p 30.02p 30.50p 23225
09/04/2024 30.50p 30.50p 30.22p 30.50p 3600
08/04/2024 30.50p 30.99p 30.17p 30.50p 29641
05/04/2024 30.50p 30.50p 30.15p 30.50p 45488
04/04/2024 29.70p 30.50p 29.70p 30.50p 35599
03/04/2024 29.70p 29.81p 29.70p 29.70p 542
02/04/2024 29.70p 30.33p 29.70p 29.70p 10801
28/03/2024 29.70p 30.30p 29.70p 29.70p 51765
27/03/2024 29.70p 30.30p 29.70p 29.70p 10316
26/03/2024 29.70p 30.33p 29.70p 29.70p 7612
25/03/2024 29.70p 30.39p 29.65p 29.70p 17794
22/03/2024 29.70p 29.70p 29.65p 29.70p 3337
21/03/2024 29.70p 30.35p 29.70p 29.70p 15
20/03/2024 30.00p 30.00p 29.70p 29.70p 36000
19/03/2024 30.00p 30.00p 29.65p 29.70p 4000
18/03/2024 29.50p 30.66p 29.17p 30.00p 240031
15/03/2024 29.50p 29.62p 29.10p 29.50p 28816
14/03/2024 29.50p 29.99p 29.10p 29.50p 38030
13/03/2024 29.50p 29.75p 29.01p 29.50p 9999
12/03/2024 30.00p 30.00p 29.11p 29.50p 44749
11/03/2024 30.00p 30.00p 29.45p 30.00p 30050
08/03/2024 30.00p 30.00p 29.00p 30.00p 1750
07/03/2024 30.00p 30.95p 29.25p 30.00p 20305
06/03/2024 30.00p 30.20p 29.01p 30.00p 52590
05/03/2024 30.00p 30.00p 29.10p 30.00p 9717
04/03/2024 30.00p 30.00p 29.20p 30.00p 26929
01/03/2024 29.50p 30.00p 29.22p 30.00p 68643
29/02/2024 29.50p 29.99p 29.12p 29.50p 5506
28/02/2024 30.00p 30.00p 29.03p 29.50p 22279
27/02/2024 31.00p 31.00p 29.22p 30.00p 36063
26/02/2024 31.00p 31.95p 30.02p 31.00p 7411
23/02/2024 31.00p 31.40p 30.01p 31.00p 14639
22/02/2024 31.00p 31.95p 31.00p 31.00p 31
21/02/2024 30.50p 31.00p 30.20p 31.00p 20983
20/02/2024 30.50p 30.50p 30.24p 30.50p 0
19/02/2024 31.00p 31.00p 30.00p 30.50p 68424
16/02/2024 31.00p 31.95p 31.00p 31.00p 4503
15/02/2024 31.00p 31.10p 31.00p 31.00p 7657
14/02/2024 31.00p 31.00p 30.45p 31.00p 59
13/02/2024 31.50p 31.50p 30.30p 31.00p 14487
12/02/2024 31.50p 31.90p 31.20p 31.50p 40649
09/02/2024 30.00p 31.86p 30.00p 31.50p 85274
08/02/2024 31.50p 31.50p 29.00p 29.50p 209509
07/02/2024 34.50p 35.70p 30.00p 31.50p 563192
06/02/2024 34.50p 34.50p 33.34p 34.50p 16107
05/02/2024 34.50p 34.50p 33.34p 34.50p 54916
02/02/2024 34.50p 34.50p 33.30p 34.50p 33700
01/02/2024 34.50p 34.50p 33.18p 34.50p 37500
31/01/2024 34.50p 34.50p 33.27p 34.50p 41000
30/01/2024 34.50p 34.60p 33.78p 34.50p 34969
29/01/2024 34.50p 34.68p 33.44p 34.50p 18387
26/01/2024 34.50p 34.75p 33.36p 34.50p 15300
25/01/2024 34.50p 35.65p 33.11p 34.50p 64026
24/01/2024 34.50p 34.75p 33.42p 34.50p 15800
23/01/2024 33.50p 35.17p 33.25p 34.50p 362535
22/01/2024 33.50p 34.00p 33.50p 33.50p 103480
19/01/2024 33.50p 34.00p 33.50p 33.50p 37180
18/01/2024 33.50p 33.95p 33.35p 33.50p 589512
17/01/2024 32.00p 34.00p 32.00p 33.50p 167034
16/01/2024 31.00p 33.00p 31.00p 32.00p 205366
15/01/2024 31.00p 31.30p 30.67p 31.00p 113884
12/01/2024 31.00p 31.30p 30.66p 31.00p 3603
11/01/2024 31.00p 31.50p 31.00p 31.00p 187608
10/01/2024 30.00p 31.33p 29.22p 31.00p 89657
09/01/2024 31.00p 31.40p 29.20p 30.00p 134080
08/01/2024 31.00p 31.00p 30.36p 31.00p 2027
05/01/2024 31.00p 31.00p 30.50p 31.00p 0
04/01/2024 31.00p 31.50p 31.00p 31.00p 20000
03/01/2024 31.00p 31.55p 30.22p 31.00p 17487
02/01/2024 31.00p 31.50p 30.22p 31.00p 16732
29/12/2023 31.00p 31.00p 30.22p 31.00p 2813
28/12/2023 31.00p 31.55p 31.00p 31.00p 15000
27/12/2023 31.00p 31.98p 31.00p 31.00p 30
22/12/2023 31.00p 31.00p 30.22p 31.00p 8024
21/12/2023 31.00p 31.98p 31.00p 31.00p 11
20/12/2023 31.00p 31.00p 30.00p 31.00p 21704
19/12/2023 31.00p 31.00p 30.10p 31.00p 55000
18/12/2023 31.00p 31.00p 30.63p 31.00p 1950
15/12/2023 31.00p 31.00p 30.94p 31.00p 0
14/12/2023 31.00p 31.98p 30.20p 31.00p 30080
13/12/2023 31.00p 31.00p 30.55p 31.00p 20000
12/12/2023 30.50p 31.80p 30.22p 31.00p 138708
11/12/2023 30.50p 31.83p 29.71p 30.50p 42522
08/12/2023 30.50p 30.50p 29.71p 30.50p 24521
07/12/2023 31.00p 31.00p 29.71p 30.50p 31121
06/12/2023 31.00p 31.89p 30.20p 31.00p 20803
05/12/2023 31.00p 31.00p 30.60p 31.00p 177631
04/12/2023 31.00p 31.00p 30.60p 31.00p 4266
01/12/2023 30.50p 31.00p 30.50p 31.00p 3215
30/11/2023 30.00p 31.00p 30.00p 30.00p 6737
29/11/2023 30.00p 30.00p 29.89p 30.00p 0
28/11/2023 30.00p 30.98p 30.00p 30.00p 639
27/11/2023 30.00p 30.02p 29.60p 30.00p 702
24/11/2023 30.00p 31.00p 30.00p 30.00p 3102
23/11/2023 29.50p 31.00p 29.50p 30.00p 33899
22/11/2023 29.00p 30.97p 28.08p 29.50p 33529
21/11/2023 29.00p 29.96p 29.00p 29.00p 2021
20/11/2023 29.00p 29.60p 28.00p 29.00p 41787
17/11/2023 29.00p 29.00p 28.37p 29.00p 200
16/11/2023 29.00p 29.00p 28.67p 29.00p 0
15/11/2023 29.00p 30.00p 28.37p 29.00p 663
14/11/2023 28.00p 30.50p 28.00p 29.00p 90904
13/11/2023 28.00p 28.23p 27.00p 28.00p 0
10/11/2023 28.50p 29.75p 26.00p 27.00p 28434
09/11/2023 28.50p 28.50p 28.44p 28.50p 0
08/11/2023 29.00p 29.00p 28.40p 28.50p 3812
07/11/2023 28.50p 30.00p 27.50p 29.00p 28902
06/11/2023 28.50p 29.85p 28.50p 28.50p 3500
03/11/2023 27.50p 28.50p 27.50p 28.50p 18250
02/11/2023 25.50p 27.99p 25.00p 27.50p 115181
01/11/2023 25.50p 27.00p 25.40p 25.50p 50000
31/10/2023 26.50p 27.00p 24.50p 25.50p 71896
30/10/2023 27.50p 26.50p 26.50p 26.50p 0
27/10/2023 26.50p 26.50p 26.11p 26.50p 2000
26/10/2023 26.50p 26.50p 26.50p 26.50p 0
25/10/2023 26.50p 26.50p 26.00p 26.50p 2685
24/10/2023 27.00p 27.00p 26.20p 26.50p 24270
23/10/2023 27.50p 27.50p 27.00p 27.00p 30249

*Close Price adjusted for both dividends and splits