Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/10/2023 27.50p 27.50p 27.00p 27.00p 30249
20/10/2023 29.00p 29.00p 25.00p 27.50p 38593
19/10/2023 29.50p 29.50p 28.00p 29.50p 38337
18/10/2023 30.50p 30.50p 29.00p 29.50p 32500
17/10/2023 30.50p 30.97p 30.15p 30.50p 10003
16/10/2023 30.50p 30.50p 30.15p 30.50p 52118
13/10/2023 31.00p 31.00p 30.15p 30.50p 3380
12/10/2023 31.00p 31.00p 30.70p 31.00p 8703
11/10/2023 28.00p 33.14p 28.00p 31.00p 234782
10/10/2023 28.00p 29.00p 27.25p 28.00p 82571
09/10/2023 27.00p 28.42p 26.22p 28.00p 101291
06/10/2023 28.00p 28.68p 25.02p 27.00p 787826
05/10/2023 30.50p 30.50p 28.00p 28.00p 118258
04/10/2023 31.50p 31.70p 30.00p 30.50p 39722
03/10/2023 32.00p 32.70p 31.01p 31.50p 57357
02/10/2023 33.00p 34.00p 32.00p 32.50p 38525
29/09/2023 35.50p 37.00p 32.20p 33.00p 292168
28/09/2023 36.00p 36.98p 34.00p 35.50p 272368
27/09/2023 37.50p 37.50p 35.10p 36.00p 188002
26/09/2023 37.50p 38.40p 36.80p 37.50p 6237
25/09/2023 37.50p 37.50p 36.75p 37.50p 16000
22/09/2023 37.50p 37.50p 36.79p 37.50p 1251
21/09/2023 37.50p 37.50p 36.00p 37.50p 2537
20/09/2023 37.50p 38.97p 37.05p 37.50p 15412
19/09/2023 37.50p 39.50p 36.00p 36.00p 58553
18/09/2023 38.00p 38.00p 36.16p 37.50p 69024
15/09/2023 38.00p 38.00p 37.49p 38.00p 0
14/09/2023 38.00p 39.78p 38.00p 38.00p 500
13/09/2023 38.00p 38.00p 36.52p 38.00p 51500
12/09/2023 38.00p 40.00p 36.00p 38.00p 647
11/09/2023 38.00p 39.78p 38.00p 38.00p 631
08/09/2023 38.00p 38.00p 36.52p 38.00p 2500
07/09/2023 38.00p 38.00p 36.52p 38.00p 49500
06/09/2023 38.00p 38.00p 37.94p 38.00p 0
05/09/2023 36.50p 38.90p 36.32p 38.00p 79000
04/09/2023 37.00p 37.00p 36.30p 36.50p 9999
01/09/2023 37.00p 37.88p 37.00p 37.00p 13000
31/08/2023 37.00p 37.00p 36.30p 37.00p 10000
30/08/2023 37.00p 37.00p 36.30p 37.00p 12500
29/08/2023 37.00p 37.11p 37.00p 37.00p 0
25/08/2023 37.50p 37.50p 36.80p 37.00p 13722
24/08/2023 37.50p 37.50p 37.15p 37.50p 517
23/08/2023 37.50p 37.95p 37.13p 37.50p 14206
22/08/2023 37.50p 37.94p 37.50p 37.50p 4803
21/08/2023 37.00p 37.50p 37.00p 37.50p 20288
18/08/2023 37.50p 37.50p 37.22p 37.50p 5000
17/08/2023 37.50p 37.80p 37.50p 37.50p 107424
16/08/2023 37.00p 38.00p 36.74p 37.50p 20456
15/08/2023 37.00p 37.90p 36.74p 37.00p 11796
14/08/2023 37.00p 37.00p 36.44p 37.00p 8654
11/08/2023 37.00p 37.00p 36.77p 37.00p 0
10/08/2023 37.00p 37.00p 36.74p 37.00p 8000
09/08/2023 37.50p 37.50p 36.70p 37.00p 16081
08/08/2023 37.50p 38.67p 36.66p 37.50p 2654
07/08/2023 37.50p 37.50p 37.23p 37.50p 0
04/08/2023 37.50p 37.50p 37.23p 37.50p 0
03/08/2023 37.50p 37.50p 36.68p 37.50p 7000
02/08/2023 37.50p 38.70p 37.50p 37.50p 5000
01/08/2023 37.50p 37.50p 36.68p 37.50p 3983
31/07/2023 37.50p 37.50p 36.66p 37.50p 13593
28/07/2023 37.50p 37.75p 36.50p 37.50p 73432
27/07/2023 37.50p 37.50p 36.52p 37.50p 24500
26/07/2023 37.50p 37.50p 37.23p 37.50p 0
25/07/2023 37.50p 39.00p 37.50p 37.50p 128
24/07/2023 37.50p 38.27p 37.50p 37.50p 6501
21/07/2023 37.50p 38.34p 36.00p 37.50p 38229
20/07/2023 37.50p 38.40p 36.45p 37.50p 3500
19/07/2023 36.50p 37.50p 36.15p 37.50p 124794
18/07/2023 36.50p 36.53p 36.50p 36.50p 0
17/07/2023 36.50p 36.97p 36.15p 36.50p 10135
14/07/2023 36.50p 36.90p 36.00p 36.50p 70505
13/07/2023 36.50p 36.69p 36.50p 36.50p 0
12/07/2023 36.50p 36.50p 36.07p 36.50p 10153
11/07/2023 36.50p 36.69p 36.50p 36.50p 0
10/07/2023 36.50p 36.50p 36.06p 36.50p 29280
07/07/2023 36.50p 36.69p 36.50p 36.50p 0
06/07/2023 36.50p 36.50p 35.00p 36.50p 10693
05/07/2023 36.50p 36.75p 36.50p 36.50p 10050
04/07/2023 36.50p 36.77p 36.50p 36.50p 4000
03/07/2023 36.50p 36.77p 36.00p 36.50p 6605
30/06/2023 38.00p 38.00p 36.05p 36.50p 14485
29/06/2023 38.00p 38.00p 37.24p 38.00p 561
28/06/2023 38.00p 38.00p 37.13p 38.00p 19652
27/06/2023 38.00p 38.00p 37.30p 38.00p 30883
26/06/2023 38.00p 38.19p 36.25p 38.00p 60000
23/06/2023 38.00p 38.20p 38.00p 38.00p 10970
22/06/2023 38.00p 38.20p 38.00p 38.00p 1000
21/06/2023 38.00p 38.98p 37.06p 38.00p 19426
20/06/2023 38.00p 38.00p 37.01p 38.00p 8191
19/06/2023 40.50p 40.50p 37.06p 38.00p 65484
16/06/2023 40.00p 40.50p 38.06p 40.50p 52481
15/06/2023 40.00p 41.00p 38.31p 40.00p 287115
14/06/2023 37.00p 39.40p 36.03p 39.00p 108711
13/06/2023 36.00p 38.90p 36.00p 37.00p 199046
12/06/2023 35.20p 35.22p 35.00p 35.20p 29038
09/06/2023 35.20p 35.20p 35.00p 35.20p 253
08/06/2023 35.20p 35.22p 35.20p 35.20p 1000
07/06/2023 35.20p 35.35p 35.01p 35.20p 1565
06/06/2023 37.00p 37.00p 35.01p 35.20p 25439
05/06/2023 37.00p 37.42p 37.00p 37.00p 400
02/06/2023 37.00p 37.00p 36.06p 37.00p 2000
01/06/2023 37.00p 37.00p 36.82p 37.00p 0
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

*Close Price adjusted for both dividends and splits