Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2021 49.00p 49.95p 46.00p 47.30p 66514
19/03/2021 49.00p 49.00p 48.55p 49.00p 10000
18/03/2021 48.50p 50.00p 47.90p 49.00p 97139
17/03/2021 48.50p 49.97p 47.85p 48.50p 103942
16/03/2021 48.50p 49.94p 47.75p 48.50p 16868
15/03/2021 49.00p 49.94p 47.05p 48.50p 339505
12/03/2021 49.00p 49.40p 48.75p 49.00p 139120
11/03/2021 50.00p 50.00p 47.50p 49.00p 57261
10/03/2021 46.50p 51.90p 46.50p 50.00p 135059
09/03/2021 46.50p 48.00p 45.90p 46.50p 8766
08/03/2021 46.50p 48.00p 44.60p 46.50p 51831
05/03/2021 44.00p 47.00p 44.00p 46.50p 1873290
04/03/2021 43.50p 44.18p 43.50p 44.00p 49350
03/03/2021 43.50p 44.00p 43.00p 43.50p 24811
02/03/2021 43.50p 43.98p 43.50p 43.50p 13061
01/03/2021 42.50p 43.50p 42.50p 43.50p 6712
26/02/2021 42.50p 42.50p 42.05p 42.50p 9600
25/02/2021 42.00p 43.05p 40.00p 42.50p 83106
24/02/2021 41.50p 43.00p 41.50p 42.50p 51022
23/02/2021 45.00p 45.00p 41.00p 41.50p 63357
22/02/2021 45.00p 45.95p 44.00p 45.00p 18247
19/02/2021 45.50p 45.96p 44.00p 45.00p 32792
18/02/2021 46.50p 46.50p 45.00p 45.50p 23760
17/02/2021 47.50p 47.50p 46.02p 46.50p 54720
16/02/2021 48.00p 48.00p 47.02p 47.50p 78343
15/02/2021 48.50p 48.50p 47.15p 48.00p 28958
12/02/2021 48.50p 49.50p 47.55p 48.50p 17861
11/02/2021 48.50p 48.50p 48.00p 48.50p 10315
10/02/2021 48.50p 49.00p 47.48p 48.50p 22024
09/02/2021 48.50p 48.50p 48.50p 48.50p 0
08/02/2021 48.50p 48.90p 48.10p 48.50p 7474
05/02/2021 49.00p 49.00p 48.10p 48.50p 27024
04/02/2021 49.00p 49.06p 48.10p 49.00p 7074
03/02/2021 49.00p 49.14p 48.00p 49.00p 8250
02/02/2021 49.00p 49.30p 48.30p 49.00p 54767
01/02/2021 49.00p 49.00p 48.53p 49.00p 79952
29/01/2021 49.50p 50.90p 49.00p 49.00p 48929
28/01/2021 49.00p 49.80p 48.44p 49.50p 34500
27/01/2021 50.00p 50.96p 48.75p 49.00p 47978
26/01/2021 49.00p 50.00p 47.45p 50.00p 94016
25/01/2021 51.00p 51.00p 48.40p 50.00p 131100
22/01/2021 51.00p 52.00p 49.50p 51.00p 48802
21/01/2021 51.50p 52.94p 50.06p 51.00p 150851
20/01/2021 47.00p 53.45p 47.00p 51.50p 105175
19/01/2021 43.50p 47.00p 43.10p 47.00p 81494
18/01/2021 44.00p 44.00p 43.04p 43.50p 61833
15/01/2021 40.00p 44.98p 40.00p 44.00p 152082
14/01/2021 39.50p 40.55p 38.15p 40.00p 33043
13/01/2021 38.00p 39.50p 37.10p 39.50p 63368
12/01/2021 38.00p 38.20p 37.02p 38.00p 59270
11/01/2021 40.00p 40.50p 37.00p 38.00p 167315
08/01/2021 40.50p 40.50p 39.00p 40.00p 19054
07/01/2021 40.50p 41.25p 39.25p 40.50p 198744
06/01/2021 40.50p 42.00p 39.00p 40.50p 44320
05/01/2021 41.50p 41.50p 39.03p 40.50p 37694
04/01/2021 42.00p 43.00p 40.08p 41.50p 31974
31/12/2020 43.00p 43.84p 42.00p 42.00p 49058
30/12/2020 42.00p 44.50p 42.00p 43.00p 32238
24/12/2020 36.50p 42.00p 36.50p 41.00p 140141
23/12/2020 36.50p 37.60p 36.08p 36.50p 10542
22/12/2020 38.00p 38.90p 36.00p 37.00p 50747
21/12/2020 38.50p 39.12p 37.35p 38.00p 33373
18/12/2020 38.50p 38.50p 37.82p 38.50p 3324
17/12/2020 38.50p 40.00p 37.78p 38.50p 21023
16/12/2020 38.50p 39.94p 38.50p 38.50p 3510
15/12/2020 38.00p 39.80p 38.00p 38.50p 60000
14/12/2020 38.00p 38.90p 36.08p 38.00p 75424
11/12/2020 38.00p 38.25p 37.61p 38.00p 78974
10/12/2020 39.00p 39.50p 36.55p 38.00p 125485
09/12/2020 39.00p 39.00p 38.12p 39.00p 147940
08/12/2020 39.00p 39.25p 38.12p 39.00p 14000
07/12/2020 39.00p 39.76p 38.75p 39.00p 26813
04/12/2020 39.00p 39.96p 38.10p 39.00p 23713
03/12/2020 39.50p 39.50p 38.10p 39.00p 29432
02/12/2020 40.50p 40.50p 38.36p 39.50p 38803
01/12/2020 40.50p 41.00p 40.02p 40.50p 25020
30/11/2020 40.50p 42.00p 40.35p 40.50p 53750
27/11/2020 40.50p 40.70p 40.01p 40.50p 66473
26/11/2020 35.50p 46.00p 35.50p 40.50p 483908
25/11/2020 35.50p 35.98p 35.00p 35.50p 80089
24/11/2020 37.00p 37.00p 35.00p 35.50p 54087
23/11/2020 37.00p 37.55p 36.00p 37.00p 140730
20/11/2020 36.50p 37.75p 36.00p 37.00p 182862
19/11/2020 34.00p 38.46p 34.00p 36.50p 140939
18/11/2020 34.00p 35.00p 33.64p 34.00p 13881
17/11/2020 34.00p 34.00p 34.00p 34.00p 0
16/11/2020 34.00p 35.00p 33.60p 34.00p 19385
13/11/2020 34.00p 35.37p 33.04p 34.00p 52681
12/11/2020 34.00p 34.00p 33.04p 34.00p 9753
10/11/2020 34.00p 34.00p 33.30p 34.00p 18833
09/11/2020 32.50p 34.00p 32.50p 34.00p 23343
06/11/2020 32.50p 33.20p 31.33p 32.50p 7287
05/11/2020 32.50p 34.00p 31.30p 32.50p 32316
04/11/2020 32.50p 33.25p 32.50p 32.50p 11000
03/11/2020 33.00p 34.00p 31.00p 32.50p 41773
02/11/2020 33.00p 34.00p 31.08p 33.00p 18203
30/10/2020 34.00p 34.00p 32.00p 33.00p 15929
29/10/2020 34.00p 34.30p 33.00p 34.00p 36376
28/10/2020 34.00p 34.00p 33.00p 34.00p 14713
27/10/2020 34.00p 34.68p 34.00p 34.00p 3000
26/10/2020 36.50p 36.50p 33.00p 34.00p 20861
23/10/2020 36.50p 36.50p 36.50p 36.50p 0
22/10/2020 36.50p 37.70p 35.75p 36.50p 27576
21/10/2020 36.50p 36.50p 35.75p 36.50p 11211
20/10/2020 37.00p 37.77p 36.04p 36.50p 13689
19/10/2020 38.50p 38.50p 36.05p 37.00p 22769
16/10/2020 38.50p 38.74p 38.02p 38.50p 24191
15/10/2020 38.50p 38.60p 38.02p 38.50p 27752
14/10/2020 38.50p 38.50p 38.00p 38.50p 9462
13/10/2020 38.00p 38.50p 38.00p 38.50p 22555
12/10/2020 37.20p 38.00p 36.44p 38.00p 69939
09/10/2020 37.70p 37.70p 36.43p 37.20p 106591
08/10/2020 37.70p 38.74p 36.61p 37.70p 82716
07/10/2020 37.70p 38.74p 37.05p 37.70p 18518
06/10/2020 36.50p 38.80p 36.06p 37.70p 176097
05/10/2020 35.00p 37.00p 34.75p 36.50p 90906
02/10/2020 34.50p 35.88p 34.25p 35.00p 525503
01/10/2020 35.00p 35.00p 34.00p 34.50p 3055121
30/09/2020 35.00p 35.00p 34.70p 35.00p 3873
29/09/2020 37.00p 37.25p 34.25p 35.00p 130492
28/09/2020 35.00p 37.00p 35.00p 37.00p 51773
25/09/2020 35.50p 35.50p 34.04p 35.00p 28464
24/09/2020 36.00p 36.75p 34.06p 35.50p 49125
23/09/2020 34.50p 37.00p 34.50p 36.00p 144422
22/09/2020 36.00p 37.00p 33.90p 34.50p 140480
21/09/2020 31.50p 37.00p 31.10p 36.00p 292421
18/09/2020 32.00p 32.40p 31.11p 31.50p 30474
17/09/2020 31.50p 32.94p 30.00p 31.50p 59293
16/09/2020 32.00p 32.00p 31.00p 31.50p 17192
15/09/2020 32.00p 32.20p 31.00p 32.00p 51019
14/09/2020 32.00p 32.60p 31.25p 32.00p 16797
11/09/2020 32.00p 32.65p 32.00p 32.00p 30391
10/09/2020 32.00p 32.00p 31.10p 32.00p 14201
09/09/2020 32.00p 33.00p 32.00p 32.00p 9476
08/09/2020 32.00p 32.08p 31.04p 32.00p 7202
07/09/2020 32.00p 32.20p 31.01p 32.00p 44671
04/09/2020 32.50p 32.87p 31.04p 32.00p 49497
03/09/2020 33.00p 33.50p 32.00p 32.50p 25175
02/09/2020 33.50p 34.40p 32.00p 33.00p 23070
01/09/2020 33.50p 34.10p 32.39p 33.50p 19355
28/08/2020 35.00p 35.00p 33.00p 33.50p 124842
27/08/2020 35.00p 35.37p 34.10p 35.00p 8786
26/08/2020 35.00p 35.00p 34.10p 35.00p 12200
25/08/2020 34.00p 35.45p 32.25p 35.00p 75471
24/08/2020 36.00p 36.00p 33.11p 35.00p 72905
21/08/2020 36.00p 36.00p 35.45p 36.00p 16916
20/08/2020 36.00p 36.30p 34.00p 36.00p 39000
19/08/2020 36.00p 36.40p 35.04p 36.00p 23005
18/08/2020 36.50p 36.90p 33.95p 36.00p 88510
17/08/2020 32.50p 38.70p 32.02p 36.50p 383218
14/08/2020 36.00p 36.00p 32.00p 32.50p 206321
13/08/2020 36.00p 37.00p 35.25p 36.00p 176072
12/08/2020 40.50p 40.50p 38.04p 39.00p 42609
11/08/2020 40.50p 40.80p 39.26p 40.50p 61877
10/08/2020 40.50p 42.00p 39.00p 40.50p 59803
07/08/2020 40.00p 40.90p 38.00p 40.50p 14365
06/08/2020 41.00p 41.20p 39.00p 40.00p 30409
05/08/2020 41.00p 41.00p 41.00p 41.00p 0
04/08/2020 41.00p 42.00p 40.00p 41.00p 22781
03/08/2020 41.00p 41.35p 41.00p 41.00p 5000
31/07/2020 41.00p 41.00p 41.00p 41.00p 0
30/07/2020 41.50p 41.50p 39.00p 41.00p 21225
29/07/2020 40.50p 42.80p 38.12p 41.50p 28644
28/07/2020 40.50p 40.50p 40.50p 40.50p 0
27/07/2020 41.00p 41.00p 39.00p 40.50p 5636
24/07/2020 41.00p 41.00p 39.00p 41.00p 8000
23/07/2020 42.00p 42.00p 39.08p 41.00p 14257
22/07/2020 43.50p 43.50p 40.00p 42.00p 21379
21/07/2020 43.50p 44.40p 42.00p 43.50p 27372
20/07/2020 44.00p 44.98p 42.00p 43.50p 80104
17/07/2020 40.00p 46.85p 40.00p 44.00p 145948
16/07/2020 36.00p 36.00p 35.15p 36.00p 9015
15/07/2020 36.50p 36.62p 35.04p 36.00p 24132
14/07/2020 36.50p 37.49p 35.15p 36.50p 35291
13/07/2020 36.50p 37.50p 35.15p 36.50p 44764
10/07/2020 38.50p 38.75p 35.00p 36.50p 45539
09/07/2020 38.50p 38.50p 38.50p 38.50p 0
08/07/2020 39.00p 40.00p 38.20p 38.50p 32866
07/07/2020 38.50p 40.00p 38.20p 39.00p 8500
06/07/2020 38.50p 40.00p 38.50p 38.50p 20
03/07/2020 38.50p 38.50p 37.90p 38.50p 6684
02/07/2020 38.50p 39.90p 37.90p 38.50p 7290
01/07/2020 38.50p 38.50p 37.75p 38.50p 360
30/06/2020 37.50p 40.00p 37.50p 38.50p 24044
25/06/2020 39.50p 39.69p 36.00p 38.00p 32684
24/06/2020 39.50p 40.40p 38.06p 39.50p 13654
23/06/2020 39.50p 40.90p 38.15p 39.50p 20041
22/06/2020 39.50p 40.70p 38.15p 39.50p 6517
19/06/2020 39.50p 40.75p 38.45p 39.50p 17523
18/06/2020 39.00p 41.00p 38.04p 39.50p 95758
17/06/2020 39.50p 39.60p 38.00p 39.00p 32096
16/06/2020 39.50p 40.75p 38.03p 39.50p 41128
15/06/2020 40.00p 40.55p 38.40p 39.50p 9120
12/06/2020 40.50p 40.50p 38.00p 40.00p 49002
11/06/2020 41.00p 41.00p 40.04p 40.50p 3265
10/06/2020 41.50p 42.40p 40.00p 41.00p 39916
09/06/2020 42.50p 42.55p 40.00p 41.50p 16742
08/06/2020 42.50p 44.50p 40.85p 42.50p 21129
05/06/2020 42.50p 44.37p 40.00p 42.50p 21341
04/06/2020 45.50p 45.50p 41.20p 43.00p 31377

*Close Price adjusted for both dividends and splits