Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2022 33.50p 33.90p 33.32p 33.50p 19380
05/01/2022 32.00p 34.00p 32.00p 33.50p 73718
04/01/2022 32.00p 32.80p 31.70p 32.00p 11217
31/12/2021 32.00p 32.00p 32.00p 32.00p 0
30/12/2021 31.50p 33.90p 31.50p 32.00p 68642
29/12/2021 31.50p 31.50p 31.50p 31.50p 0
24/12/2021 31.50p 31.65p 31.30p 31.50p 27912
23/12/2021 31.50p 31.67p 31.10p 31.50p 74605
22/12/2021 30.50p 31.50p 30.50p 31.50p 59585
21/12/2021 30.50p 30.55p 30.50p 30.50p 22500
20/12/2021 30.50p 30.98p 30.50p 30.50p 9822
17/12/2021 30.50p 31.00p 30.50p 30.50p 26316
16/12/2021 30.50p 30.70p 30.50p 30.50p 26200
15/12/2021 30.50p 30.70p 30.23p 30.50p 156333
14/12/2021 30.50p 30.78p 30.22p 30.50p 40776
13/12/2021 30.50p 30.79p 30.22p 30.50p 14899
10/12/2021 30.50p 30.80p 30.20p 30.50p 13559
09/12/2021 30.50p 30.80p 30.40p 30.50p 160000
08/12/2021 30.50p 30.60p 30.12p 30.50p 8527
07/12/2021 31.50p 31.50p 30.03p 30.50p 27550
06/12/2021 32.50p 32.68p 31.02p 31.50p 11417
03/12/2021 29.50p 36.00p 29.50p 32.50p 337162
02/12/2021 29.50p 29.50p 29.50p 29.50p 0
01/12/2021 29.50p 29.50p 29.02p 29.50p 1075
30/11/2021 29.50p 29.50p 29.02p 29.50p 6600
29/11/2021 29.50p 29.50p 29.01p 29.50p 15896
26/11/2021 29.70p 29.93p 29.47p 29.50p 67126
25/11/2021 29.70p 30.00p 29.46p 29.70p 57657
24/11/2021 30.20p 30.20p 29.50p 29.70p 10000
23/11/2021 29.70p 29.87p 29.55p 29.70p 8793
22/11/2021 29.90p 30.00p 29.70p 29.70p 5240
19/11/2021 29.90p 29.90p 29.90p 29.90p 0
18/11/2021 29.90p 30.10p 29.90p 29.90p 75987
17/11/2021 29.50p 30.10p 29.50p 29.90p 56556
16/11/2021 29.90p 30.40p 29.70p 29.70p 180960
15/11/2021 29.90p 30.60p 29.75p 29.90p 28736
12/11/2021 29.70p 30.38p 29.35p 29.90p 56443
11/11/2021 30.50p 30.50p 29.70p 29.70p 171184
10/11/2021 30.50p 30.60p 30.45p 30.50p 28200
09/11/2021 31.00p 31.00p 30.04p 30.50p 43033
08/11/2021 30.50p 31.00p 30.18p 31.00p 17165
05/11/2021 30.50p 30.50p 30.06p 30.50p 178841
04/11/2021 30.50p 30.85p 30.17p 30.50p 27152
03/11/2021 30.50p 30.86p 30.13p 30.50p 9330
02/11/2021 30.00p 30.90p 30.00p 30.50p 31802
01/11/2021 30.20p 30.75p 30.00p 30.00p 1062576
29/10/2021 30.00p 30.23p 30.00p 30.20p 137699
28/10/2021 30.50p 30.50p 29.30p 30.00p 16700
27/10/2021 30.50p 30.50p 30.00p 30.50p 366967
26/10/2021 30.50p 30.50p 30.00p 30.50p 86846
25/10/2021 30.50p 30.50p 30.15p 30.50p 6166
22/10/2021 30.50p 30.60p 30.15p 30.50p 15212
21/10/2021 30.50p 30.65p 30.11p 30.50p 27036
20/10/2021 30.50p 30.50p 30.02p 30.50p 55463
19/10/2021 30.50p 30.78p 30.50p 30.50p 10000
18/10/2021 30.00p 30.84p 30.00p 30.50p 261191
15/10/2021 29.50p 30.50p 29.50p 30.00p 230320
14/10/2021 29.00p 30.00p 29.00p 30.00p 121200
13/10/2021 28.50p 30.00p 27.45p 30.00p 167693
12/10/2021 29.50p 29.50p 27.08p 28.50p 70200
11/10/2021 30.00p 30.00p 27.50p 29.50p 26653
08/10/2021 30.50p 30.50p 29.00p 30.00p 77565
07/10/2021 30.50p 31.00p 29.11p 30.50p 140367
06/10/2021 30.50p 30.50p 30.33p 30.50p 10700
05/10/2021 30.50p 30.50p 29.00p 30.50p 14280
04/10/2021 31.00p 31.38p 29.10p 30.50p 96443
01/10/2021 31.00p 31.38p 31.00p 31.00p 58850
30/09/2021 31.00p 31.50p 30.20p 31.00p 100117
29/09/2021 31.00p 31.60p 30.42p 31.00p 141141
28/09/2021 32.50p 32.69p 31.00p 31.00p 208597
27/09/2021 32.00p 33.00p 31.50p 32.50p 393991
24/09/2021 31.50p 32.40p 31.00p 32.00p 502879
23/09/2021 30.50p 32.00p 30.01p 31.50p 1357203
22/09/2021 27.50p 30.00p 26.40p 29.50p 410182
21/09/2021 26.00p 26.76p 25.05p 26.00p 98891
20/09/2021 28.00p 28.00p 25.50p 26.00p 225128
17/09/2021 28.00p 28.00p 27.24p 28.00p 41486
16/09/2021 28.00p 28.26p 27.65p 28.00p 48129
15/09/2021 28.00p 28.41p 27.54p 28.00p 52479
14/09/2021 29.00p 29.00p 28.00p 28.00p 2000
13/09/2021 29.00p 29.40p 28.20p 29.00p 35889
10/09/2021 29.00p 29.44p 28.15p 29.00p 66656
09/09/2021 29.50p 29.50p 29.00p 29.00p 38306
08/09/2021 29.50p 29.70p 29.10p 29.50p 30224
07/09/2021 29.00p 29.95p 29.00p 29.50p 75888
06/09/2021 27.50p 30.00p 26.75p 30.00p 657180
03/09/2021 27.50p 28.34p 26.73p 27.50p 32081
02/09/2021 27.50p 27.90p 26.62p 27.50p 44902
01/09/2021 27.50p 28.00p 26.20p 27.50p 174349
31/08/2021 32.50p 32.50p 27.01p 27.50p 474984
27/08/2021 32.50p 32.50p 32.00p 32.50p 50000
26/08/2021 32.50p 32.67p 32.00p 32.50p 133387
25/08/2021 32.50p 33.00p 32.50p 32.50p 18962
24/08/2021 32.50p 32.65p 32.32p 32.50p 19630
23/08/2021 33.00p 33.00p 32.00p 32.50p 36488
20/08/2021 33.00p 33.00p 32.50p 33.00p 10111
19/08/2021 33.00p 33.00p 33.00p 33.00p 0
18/08/2021 33.00p 33.00p 32.70p 33.00p 6148
17/08/2021 32.50p 33.00p 32.10p 33.00p 103728
16/08/2021 31.50p 33.00p 31.50p 32.50p 357032
13/08/2021 30.30p 31.88p 30.15p 31.50p 143285
12/08/2021 30.30p 31.00p 29.63p 30.30p 58028
11/08/2021 30.30p 30.36p 29.63p 30.30p 55813
10/08/2021 30.50p 31.04p 28.50p 30.30p 187963
09/08/2021 32.50p 32.50p 30.00p 30.50p 315952
06/08/2021 33.00p 33.00p 32.00p 32.50p 230958
05/08/2021 33.00p 33.10p 32.04p 33.00p 9055
04/08/2021 33.00p 33.34p 32.20p 33.00p 120574
03/08/2021 33.00p 33.46p 33.00p 33.00p 30921
02/08/2021 33.50p 33.50p 32.04p 33.00p 42620
30/07/2021 33.50p 33.77p 33.38p 33.50p 12150
29/07/2021 33.50p 33.85p 33.38p 33.50p 29341
28/07/2021 34.50p 34.50p 33.35p 33.50p 58330
27/07/2021 34.50p 36.00p 33.30p 36.00p 25101
26/07/2021 34.50p 35.15p 34.30p 34.50p 35098
23/07/2021 34.50p 35.25p 34.30p 34.50p 12632
22/07/2021 34.00p 35.00p 34.00p 34.50p 29140
21/07/2021 34.00p 34.85p 34.00p 34.00p 1420
20/07/2021 34.00p 34.78p 33.28p 34.00p 24203
19/07/2021 34.00p 35.00p 33.20p 34.00p 32982
16/07/2021 34.50p 34.50p 33.06p 34.00p 25866
15/07/2021 35.00p 35.00p 34.00p 35.00p 16486
14/07/2021 35.50p 35.50p 35.00p 35.00p 0
13/07/2021 35.50p 35.85p 35.01p 35.50p 11929
12/07/2021 35.50p 35.85p 35.02p 35.50p 19425
09/07/2021 36.50p 36.50p 35.14p 35.50p 28012
08/07/2021 36.00p 36.50p 35.21p 36.50p 10000
07/07/2021 36.50p 36.60p 36.00p 36.50p 28841
06/07/2021 36.50p 36.70p 36.02p 36.50p 37521
05/07/2021 37.50p 37.50p 36.00p 36.50p 149182
02/07/2021 37.50p 37.90p 37.00p 37.50p 26678
01/07/2021 37.50p 37.50p 37.20p 37.50p 2500
30/06/2021 38.00p 38.00p 37.20p 37.50p 34011
29/06/2021 38.00p 38.68p 37.00p 38.00p 11726
28/06/2021 38.00p 39.00p 38.00p 38.00p 4280
25/06/2021 38.00p 38.80p 37.33p 38.00p 105125
24/06/2021 40.00p 40.00p 37.30p 38.00p 46935
23/06/2021 40.00p 40.30p 40.00p 40.00p 115
22/06/2021 40.50p 40.50p 39.34p 40.00p 19814
21/06/2021 39.00p 40.50p 38.55p 40.50p 34361
18/06/2021 38.50p 40.36p 38.16p 39.00p 64057
17/06/2021 38.00p 39.00p 38.00p 38.50p 20553
16/06/2021 38.00p 38.80p 37.15p 38.00p 66603
15/06/2021 39.00p 39.00p 37.10p 38.00p 82530
14/06/2021 39.00p 39.00p 38.04p 39.00p 48105
11/06/2021 39.50p 39.50p 38.15p 39.00p 129656
10/06/2021 39.00p 39.60p 38.25p 39.50p 65109
09/06/2021 39.50p 39.59p 39.20p 39.50p 11316
08/06/2021 40.00p 40.00p 39.00p 39.50p 77447
07/06/2021 40.50p 40.60p 38.97p 40.00p 93105
04/06/2021 40.50p 40.93p 40.00p 40.50p 67461
03/06/2021 42.00p 42.00p 40.00p 40.50p 89458
02/06/2021 42.00p 42.26p 40.91p 42.00p 48487
01/06/2021 42.00p 42.46p 41.04p 42.00p 59621
28/05/2021 42.00p 42.50p 41.12p 42.00p 109965
27/05/2021 43.50p 43.50p 41.02p 42.00p 35738
26/05/2021 43.50p 43.50p 43.39p 43.50p 10209
25/05/2021 44.50p 44.50p 43.00p 43.50p 79197
24/05/2021 44.50p 44.50p 42.00p 44.50p 49382
21/05/2021 44.50p 44.55p 44.00p 44.50p 29775
20/05/2021 44.50p 44.50p 44.50p 44.50p 0
19/05/2021 44.50p 44.58p 44.25p 44.50p 2518
18/05/2021 44.50p 45.00p 44.25p 44.50p 19634
17/05/2021 44.50p 45.00p 44.50p 44.50p 36359
14/05/2021 44.50p 45.25p 43.30p 44.50p 65603
13/05/2021 45.00p 45.00p 44.00p 44.50p 75859
12/05/2021 45.00p 45.75p 44.40p 45.00p 30422
11/05/2021 45.50p 46.00p 44.00p 45.00p 119787
10/05/2021 45.00p 48.00p 43.04p 45.00p 383173
07/05/2021 41.00p 46.00p 41.00p 44.20p 320740
06/05/2021 41.00p 41.34p 40.01p 41.00p 18383
05/05/2021 42.00p 42.00p 40.40p 41.00p 31501
04/05/2021 42.00p 42.66p 41.00p 42.00p 157013
30/04/2021 41.00p 42.80p 41.00p 42.00p 145931
29/04/2021 39.50p 44.61p 39.50p 41.00p 957415
28/04/2021 44.50p 44.50p 37.20p 39.50p 679280
27/04/2021 44.50p 45.00p 42.08p 44.00p 41752
26/04/2021 45.00p 45.60p 42.50p 44.50p 95009
23/04/2021 45.00p 45.00p 44.00p 45.00p 8576
22/04/2021 46.00p 46.00p 44.50p 45.00p 21821
21/04/2021 46.00p 46.80p 44.00p 46.00p 57533
20/04/2021 46.00p 46.40p 45.00p 46.00p 39831
19/04/2021 46.50p 46.80p 45.04p 46.00p 31659
16/04/2021 46.50p 47.00p 46.50p 46.50p 110200
15/04/2021 46.50p 47.94p 45.60p 46.50p 307435
14/04/2021 47.00p 48.50p 46.25p 46.50p 31961
13/04/2021 45.50p 48.00p 44.75p 47.00p 148311
12/04/2021 45.50p 46.05p 44.06p 45.50p 10318
09/04/2021 45.50p 46.10p 44.00p 45.50p 11825
08/04/2021 45.50p 46.25p 45.50p 45.50p 1977
07/04/2021 45.00p 46.75p 45.00p 45.50p 55302
06/04/2021 45.00p 46.60p 45.00p 45.00p 21249
01/04/2021 41.50p 46.64p 41.00p 45.00p 98097
31/03/2021 41.50p 41.90p 41.30p 41.50p 57509
30/03/2021 41.50p 41.95p 41.00p 41.50p 82742
29/03/2021 44.50p 44.50p 41.00p 41.50p 138559
26/03/2021 45.00p 45.00p 44.00p 44.50p 66434
25/03/2021 46.00p 46.10p 43.25p 45.00p 60247
24/03/2021 47.00p 47.75p 46.00p 46.00p 5800
23/03/2021 47.30p 47.80p 45.10p 47.00p 89730

*Close Price adjusted for both dividends and splits