Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2022 37.50p 37.75p 37.20p 37.50p 51579
18/03/2022 35.50p 38.50p 35.50p 37.50p 141437
17/03/2022 35.50p 37.00p 35.50p 35.50p 35000
16/03/2022 35.50p 35.50p 35.30p 35.50p 7801
15/03/2022 33.50p 38.00p 33.50p 35.50p 116769
14/03/2022 31.00p 34.00p 30.25p 33.50p 43094
11/03/2022 31.00p 32.00p 30.25p 31.00p 36775
10/03/2022 31.00p 32.00p 31.00p 31.00p 25000
09/03/2022 31.00p 31.00p 31.00p 31.00p 0
08/03/2022 31.50p 32.75p 30.11p 31.00p 135611
07/03/2022 31.50p 31.50p 29.00p 31.50p 79231
04/03/2022 32.00p 32.00p 31.00p 32.00p 18531
03/03/2022 32.00p 32.25p 31.35p 32.00p 11250
02/03/2022 32.00p 32.29p 31.12p 32.00p 3682
01/03/2022 32.00p 32.30p 31.10p 32.00p 33855
28/02/2022 32.00p 32.00p 31.10p 32.00p 14743
25/02/2022 31.50p 32.00p 31.10p 32.00p 9201
24/02/2022 31.50p 31.90p 30.54p 31.50p 56828
23/02/2022 33.50p 33.50p 32.90p 33.50p 6868
22/02/2022 32.00p 33.50p 32.00p 33.50p 80840
21/02/2022 34.50p 34.50p 32.00p 32.00p 30096
18/02/2022 34.50p 34.50p 34.00p 34.50p 6211
17/02/2022 35.00p 35.00p 34.00p 34.50p 31111
16/02/2022 35.00p 35.40p 34.04p 35.00p 13806
15/02/2022 35.00p 35.00p 34.30p 35.00p 11479
14/02/2022 35.50p 35.50p 34.35p 35.00p 12175
11/02/2022 35.50p 35.50p 35.30p 35.50p 2674
10/02/2022 35.50p 35.78p 35.30p 35.50p 2875
09/02/2022 36.00p 36.12p 34.60p 35.50p 40703
08/02/2022 36.00p 36.15p 35.00p 36.00p 47676
07/02/2022 35.50p 36.20p 35.15p 36.00p 11884
04/02/2022 37.00p 37.00p 35.20p 35.50p 52455
03/02/2022 37.00p 37.00p 36.04p 37.00p 36740
02/02/2022 36.50p 37.30p 36.50p 37.00p 10000
01/02/2022 36.50p 36.50p 35.85p 36.50p 3700
31/01/2022 37.00p 37.35p 35.20p 36.50p 43406
28/01/2022 37.00p 37.77p 36.04p 37.00p 52792
27/01/2022 37.50p 37.94p 36.02p 37.00p 69310
26/01/2022 37.00p 39.00p 37.00p 38.00p 153060
25/01/2022 35.50p 39.00p 35.35p 37.00p 223232
24/01/2022 38.50p 38.59p 34.00p 35.50p 149265
21/01/2022 32.50p 41.90p 32.32p 38.50p 827183
20/01/2022 32.50p 32.90p 30.06p 32.50p 339007
19/01/2022 34.00p 34.00p 33.22p 34.00p 5384
18/01/2022 33.80p 34.30p 33.42p 34.00p 33130
17/01/2022 33.70p 34.00p 33.60p 33.80p 40417
14/01/2022 33.70p 33.90p 33.70p 33.70p 3834
13/01/2022 33.50p 33.70p 33.23p 33.70p 2554
12/01/2022 34.00p 34.00p 33.08p 33.50p 46277
10/01/2022 35.50p 35.50p 34.33p 34.50p 34708
07/01/2022 33.50p 35.94p 33.30p 35.50p 79320
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

*Close Price adjusted for both dividends and splits