Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2019 79.00p 79.00p 78.00p 79.00p 4800
21/10/2019 80.00p 80.92p 77.60p 79.00p 19108
18/10/2019 81.50p 82.90p 80.00p 80.00p 21347
17/10/2019 81.50p 82.94p 80.66p 81.50p 12845
16/10/2019 80.50p 83.00p 80.50p 81.50p 17883
15/10/2019 80.50p 80.50p 80.50p 80.50p 0
14/10/2019 82.00p 82.00p 79.00p 80.50p 24697
11/10/2019 81.00p 83.00p 80.66p 82.00p 26732
10/10/2019 81.00p 81.00p 80.00p 81.00p 5762
09/10/2019 81.00p 82.00p 81.00p 81.00p 1829
08/10/2019 81.00p 82.00p 81.00p 81.00p 1587
07/10/2019 79.50p 82.00p 79.50p 81.00p 36778
04/10/2019 76.50p 80.00p 75.55p 79.50p 26686
03/10/2019 80.50p 80.50p 76.50p 76.50p 26345
02/10/2019 83.00p 83.00p 80.00p 80.50p 34346
01/10/2019 78.00p 85.00p 76.35p 83.00p 22712
30/09/2019 75.50p 79.80p 75.04p 78.00p 56172
27/09/2019 71.00p 76.94p 71.00p 75.50p 42970
26/09/2019 70.00p 71.99p 70.00p 71.00p 6572
25/09/2019 68.50p 71.67p 68.50p 70.00p 15796
24/09/2019 65.50p 73.00p 63.00p 68.50p 162854
23/09/2019 64.50p 65.92p 63.40p 64.00p 17556
20/09/2019 63.50p 64.00p 63.50p 64.00p 19543
19/09/2019 63.50p 64.95p 63.50p 63.50p 25000
18/09/2019 63.50p 63.50p 63.50p 63.50p 0
17/09/2019 63.50p 63.50p 63.25p 63.50p 793
16/09/2019 63.50p 64.95p 63.25p 63.50p 2045
13/09/2019 63.50p 64.94p 63.20p 63.50p 4789
12/09/2019 63.50p 63.50p 63.20p 63.50p 1039
11/09/2019 63.50p 65.00p 63.50p 63.50p 9757
10/09/2019 63.50p 65.00p 63.50p 63.50p 9213
09/09/2019 63.50p 65.00p 63.50p 63.50p 5570
06/09/2019 63.50p 63.50p 63.30p 63.50p 5000
05/09/2019 63.50p 64.94p 63.20p 63.50p 3689
04/09/2019 63.50p 63.50p 63.50p 63.50p 0
03/09/2019 64.50p 65.00p 62.50p 63.50p 16729
02/09/2019 63.50p 67.00p 63.50p 64.50p 27595
30/08/2019 63.50p 63.50p 62.00p 63.50p 1875
29/08/2019 64.00p 64.45p 63.04p 64.00p 617198
28/08/2019 70.00p 70.00p 63.00p 64.00p 43907
27/08/2019 70.00p 70.85p 68.10p 70.00p 9304
23/08/2019 70.00p 70.85p 68.59p 70.00p 8546
22/08/2019 70.00p 71.00p 68.58p 70.00p 81
21/08/2019 70.00p 70.90p 70.00p 70.00p 10487
20/08/2019 70.00p 71.00p 68.00p 70.00p 32224
19/08/2019 71.50p 71.50p 68.58p 70.00p 16824
16/08/2019 71.00p 72.75p 69.00p 71.50p 19082
15/08/2019 71.50p 72.50p 69.00p 71.00p 36372
14/08/2019 72.50p 73.20p 70.56p 71.50p 55579
13/08/2019 66.00p 73.90p 66.00p 72.00p 117872
12/08/2019 57.50p 69.00p 57.40p 66.00p 250087
09/08/2019 48.50p 59.00p 43.50p 56.50p 353071
08/08/2019 81.00p 81.00p 77.00p 77.50p 21597
07/08/2019 82.00p 82.00p 80.00p 81.00p 10154
06/08/2019 82.00p 82.00p 82.00p 82.00p 0
05/08/2019 82.00p 82.95p 81.00p 82.00p 23800
02/08/2019 86.50p 86.50p 81.50p 82.00p 2281
01/08/2019 88.50p 88.50p 85.00p 86.50p 25728
31/07/2019 88.50p 88.50p 87.06p 88.50p 1700
30/07/2019 88.50p 89.70p 87.06p 88.50p 14091
29/07/2019 89.00p 89.80p 87.27p 88.50p 67460
26/07/2019 88.50p 89.51p 88.50p 88.50p 2234
25/07/2019 89.00p 89.00p 87.01p 88.50p 5838
24/07/2019 90.50p 90.82p 88.26p 89.00p 24096
23/07/2019 90.50p 92.90p 88.50p 90.50p 1371
22/07/2019 87.50p 90.50p 87.50p 90.50p 32517
19/07/2019 87.50p 89.40p 87.15p 87.50p 6230
18/07/2019 87.50p 87.50p 87.10p 87.50p 6304
17/07/2019 88.00p 88.80p 87.00p 87.50p 6620
16/07/2019 88.00p 88.90p 88.00p 88.00p 3115
15/07/2019 88.00p 88.90p 88.00p 88.00p 4000
12/07/2019 88.00p 89.00p 86.00p 88.00p 18778
11/07/2019 88.00p 89.00p 86.50p 88.00p 30868
10/07/2019 88.00p 88.00p 87.00p 88.00p 801
09/07/2019 88.00p 88.00p 87.00p 88.00p 3219
08/07/2019 88.00p 88.50p 87.00p 88.00p 26819
05/07/2019 88.00p 89.00p 87.50p 88.00p 104000
04/07/2019 88.00p 88.00p 86.08p 88.00p 5040
03/07/2019 88.00p 88.00p 86.00p 88.00p 22928
02/07/2019 88.50p 88.75p 87.00p 88.00p 28837
01/07/2019 90.50p 90.50p 87.00p 88.50p 23788
28/06/2019 89.50p 90.99p 89.50p 90.50p 640
27/06/2019 89.50p 91.00p 87.40p 89.50p 3498
26/06/2019 88.50p 91.40p 87.00p 89.50p 35723
25/06/2019 88.50p 88.50p 87.06p 88.50p 3763
24/06/2019 89.00p 89.45p 87.10p 88.50p 28088
21/06/2019 90.00p 91.87p 87.21p 89.00p 34339
20/06/2019 91.00p 92.00p 88.20p 90.00p 42154
19/06/2019 88.00p 91.00p 88.00p 91.00p 80608
18/06/2019 88.00p 89.00p 86.00p 88.00p 43724
17/06/2019 88.00p 88.00p 86.00p 88.00p 61644
14/06/2019 87.50p 88.50p 85.00p 88.00p 26053
13/06/2019 86.50p 91.00p 86.20p 88.00p 110232
12/06/2019 87.00p 87.00p 80.18p 86.50p 625237
11/06/2019 93.00p 98.00p 86.41p 87.00p 101291
10/06/2019 98.50p 99.50p 92.47p 93.00p 56190
07/06/2019 99.50p 100.00p 97.00p 99.50p 14008
06/06/2019 105.00p 105.00p 99.50p 99.50p 30075
05/06/2019 106.50p 106.50p 104.95p 105.00p 6129
04/06/2019 107.00p 107.00p 104.00p 106.50p 23792
03/06/2019 107.00p 107.00p 107.00p 107.00p 0
31/05/2019 107.00p 107.00p 107.00p 107.00p 0
30/05/2019 107.00p 107.00p 106.04p 107.00p 15024
29/05/2019 107.00p 107.70p 107.00p 107.00p 9851
28/05/2019 108.50p 109.00p 106.51p 107.00p 2100
24/05/2019 108.50p 110.65p 106.10p 108.50p 13666
23/05/2019 109.50p 109.50p 108.00p 108.50p 8600
22/05/2019 108.50p 110.90p 108.50p 109.50p 5398
21/05/2019 107.50p 111.50p 105.00p 111.50p 42946
20/05/2019 110.00p 110.00p 105.00p 107.50p 23862
17/05/2019 111.00p 111.00p 109.35p 110.00p 5595
16/05/2019 111.00p 111.75p 110.15p 111.00p 21145
15/05/2019 111.00p 111.25p 111.00p 111.00p 5394
14/05/2019 111.00p 111.50p 110.00p 111.00p 29801
13/05/2019 109.50p 111.85p 106.30p 111.00p 88407
10/05/2019 102.50p 111.96p 102.50p 109.50p 102879
09/05/2019 100.50p 104.35p 100.00p 103.50p 83961
08/05/2019 102.50p 102.50p 99.00p 100.50p 3803
07/05/2019 102.50p 102.80p 100.00p 102.50p 25784
03/05/2019 99.00p 102.50p 98.01p 102.50p 41368
02/05/2019 97.00p 100.00p 90.10p 99.00p 295843
01/05/2019 116.50p 117.45p 115.33p 116.50p 13138
30/04/2019 116.50p 117.70p 115.30p 116.50p 11422
29/04/2019 115.50p 117.50p 113.00p 116.50p 25996
26/04/2019 116.50p 117.00p 115.00p 116.50p 6938
25/04/2019 117.50p 117.50p 115.00p 116.50p 16
24/04/2019 118.50p 119.00p 115.05p 117.50p 59843
23/04/2019 122.00p 122.00p 118.00p 118.50p 26475
18/04/2019 122.00p 122.00p 121.05p 122.00p 10000
17/04/2019 122.00p 123.40p 120.00p 122.00p 25583
16/04/2019 122.00p 122.00p 120.25p 122.00p 6653
15/04/2019 126.50p 126.50p 121.00p 122.00p 37726
12/04/2019 124.50p 127.00p 122.00p 126.50p 24791
11/04/2019 124.50p 126.50p 122.50p 124.50p 15653
10/04/2019 124.50p 124.50p 122.50p 124.50p 164
09/04/2019 125.00p 125.00p 122.50p 124.50p 2791
08/04/2019 126.50p 126.50p 123.00p 125.00p 42204
05/04/2019 123.00p 126.50p 122.00p 126.50p 18050
04/04/2019 122.50p 125.00p 122.00p 123.00p 17531
03/04/2019 121.50p 122.50p 120.45p 122.50p 13037
02/04/2019 122.50p 125.00p 120.00p 121.50p 23715
01/04/2019 120.50p 124.00p 119.60p 122.50p 19111
29/03/2019 120.00p 121.90p 120.00p 120.00p 16654
28/03/2019 120.00p 121.00p 118.40p 120.00p 12551
27/03/2019 121.50p 122.39p 118.11p 120.00p 23643
26/03/2019 121.50p 122.50p 120.30p 121.50p 12824
25/03/2019 125.00p 125.50p 120.00p 121.50p 29218
22/03/2019 125.50p 126.00p 123.00p 125.00p 13145
21/03/2019 127.00p 128.00p 124.00p 125.50p 24664
20/03/2019 127.00p 128.70p 125.00p 127.00p 56174
19/03/2019 124.50p 129.00p 124.50p 127.00p 434418
18/03/2019 121.00p 127.00p 121.00p 124.00p 140113
15/03/2019 123.00p 123.75p 120.00p 121.00p 43177
14/03/2019 123.50p 124.75p 122.25p 123.00p 32877
13/03/2019 114.50p 124.00p 113.70p 123.50p 95633
12/03/2019 112.50p 115.00p 111.00p 114.50p 196587
11/03/2019 114.50p 114.50p 110.30p 111.50p 22200
08/03/2019 114.50p 114.98p 113.00p 114.50p 42363
07/03/2019 112.00p 115.01p 112.00p 114.50p 26348
06/03/2019 108.00p 112.00p 108.00p 112.00p 54481
05/03/2019 111.50p 111.50p 105.00p 108.00p 157999
04/03/2019 118.00p 119.00p 110.30p 111.50p 139070
01/03/2019 119.50p 119.50p 117.10p 118.00p 4631
28/02/2019 123.00p 123.00p 117.10p 119.50p 26000
27/02/2019 125.00p 125.00p 120.00p 123.00p 8925
26/02/2019 125.00p 125.00p 122.00p 125.00p 1000
25/02/2019 125.00p 125.50p 125.00p 125.00p 2500
22/02/2019 125.00p 125.60p 122.60p 125.00p 2611
21/02/2019 127.00p 127.00p 124.00p 125.00p 6772
20/02/2019 127.00p 127.60p 127.00p 127.00p 1000
19/02/2019 128.00p 129.50p 124.25p 127.00p 10957
18/02/2019 131.00p 133.40p 126.00p 128.00p 17444
15/02/2019 133.00p 133.40p 131.00p 131.00p 10119
14/02/2019 133.00p 133.80p 127.10p 133.00p 34232
13/02/2019 128.50p 134.00p 128.50p 133.00p 41967
12/02/2019 125.50p 128.50p 123.25p 128.50p 8094
11/02/2019 123.00p 127.90p 120.60p 127.50p 18179
08/02/2019 118.50p 126.50p 118.50p 123.00p 28509
07/02/2019 117.50p 119.75p 117.25p 118.50p 20900
06/02/2019 117.00p 119.00p 115.05p 117.50p 9292
05/02/2019 112.00p 117.50p 110.63p 117.50p 84513
04/02/2019 112.50p 113.00p 110.50p 112.00p 9112
01/02/2019 112.50p 115.00p 110.50p 112.50p 12072
31/01/2019 112.00p 113.00p 112.00p 112.50p 3542
30/01/2019 110.50p 112.00p 109.25p 112.00p 155951
29/01/2019 112.50p 114.40p 108.10p 110.50p 114844
28/01/2019 114.50p 114.50p 112.51p 114.50p 53
25/01/2019 114.50p 115.75p 114.50p 114.50p 2250
24/01/2019 117.50p 117.50p 112.00p 114.50p 19284
23/01/2019 120.00p 120.00p 115.25p 117.50p 4115
22/01/2019 120.50p 122.00p 117.00p 120.00p 6312
21/01/2019 123.00p 125.00p 120.00p 120.50p 20119
18/01/2019 122.00p 122.00p 120.20p 122.00p 1912
17/01/2019 125.00p 125.00p 122.00p 122.00p 9885
16/01/2019 125.00p 126.80p 125.00p 125.00p 6330
15/01/2019 121.00p 125.00p 121.00p 125.00p 12000
14/01/2019 124.50p 126.00p 121.00p 121.00p 9893
11/01/2019 124.50p 124.50p 124.50p 124.50p 0
10/01/2019 124.00p 126.40p 122.25p 124.50p 3386
09/01/2019 128.00p 130.00p 123.00p 124.00p 45347

*Close Price adjusted for both dividends and splits