Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2024 28.50p 29.00p 28.28p 28.50p 32901
24/04/2024 28.50p 28.75p 28.26p 28.50p 48232
23/04/2024 28.50p 28.95p 28.20p 28.50p 101064
22/04/2024 28.50p 28.60p 28.18p 28.50p 43065
19/04/2024 28.50p 29.18p 28.15p 28.50p 217755
18/04/2024 30.50p 30.90p 28.22p 28.50p 141883
17/04/2024 30.50p 30.90p 30.22p 30.50p 39271
16/04/2024 30.50p 30.50p 30.18p 30.50p 17070
15/04/2024 30.50p 30.81p 30.50p 30.50p 10247
12/04/2024 30.50p 30.50p 30.17p 30.50p 105000
11/04/2024 30.50p 30.90p 30.25p 30.50p 13797
10/04/2024 30.50p 30.94p 30.02p 30.50p 23225
09/04/2024 30.50p 30.50p 30.22p 30.50p 3600
08/04/2024 30.50p 30.99p 30.17p 30.50p 29641
05/04/2024 30.50p 30.50p 30.15p 30.50p 45488
04/04/2024 29.70p 30.50p 29.70p 30.50p 35599
03/04/2024 29.70p 29.81p 29.70p 29.70p 542
02/04/2024 29.70p 30.33p 29.70p 29.70p 10801
28/03/2024 29.70p 30.30p 29.70p 29.70p 51765
27/03/2024 29.70p 30.30p 29.70p 29.70p 10316
26/03/2024 29.70p 30.33p 29.70p 29.70p 7612
25/03/2024 29.70p 30.39p 29.65p 29.70p 17794
22/03/2024 29.70p 29.70p 29.65p 29.70p 3337
21/03/2024 29.70p 30.35p 29.70p 29.70p 15
20/03/2024 30.00p 30.00p 29.70p 29.70p 36000
19/03/2024 30.00p 30.00p 29.65p 29.70p 4000
18/03/2024 29.50p 30.66p 29.17p 30.00p 240031
15/03/2024 29.50p 29.62p 29.10p 29.50p 28816
14/03/2024 29.50p 29.99p 29.10p 29.50p 38030
13/03/2024 29.50p 29.75p 29.01p 29.50p 9999
12/03/2024 30.00p 30.00p 29.11p 29.50p 44749
11/03/2024 30.00p 30.00p 29.45p 30.00p 30050
08/03/2024 30.00p 30.00p 29.00p 30.00p 1750
07/03/2024 30.00p 30.95p 29.25p 30.00p 20305
06/03/2024 30.00p 30.20p 29.01p 30.00p 52590
05/03/2024 30.00p 30.00p 29.10p 30.00p 9717
04/03/2024 30.00p 30.00p 29.20p 30.00p 26929
01/03/2024 29.50p 30.00p 29.22p 30.00p 68643
29/02/2024 29.50p 29.99p 29.12p 29.50p 5506
28/02/2024 30.00p 30.00p 29.03p 29.50p 22279
27/02/2024 31.00p 31.00p 29.22p 30.00p 36063
26/02/2024 31.00p 31.95p 30.02p 31.00p 7411
23/02/2024 31.00p 31.40p 30.01p 31.00p 14639
22/02/2024 31.00p 31.95p 31.00p 31.00p 31
21/02/2024 30.50p 31.00p 30.20p 31.00p 20983
20/02/2024 30.50p 30.50p 30.24p 30.50p 0
19/02/2024 31.00p 31.00p 30.00p 30.50p 68424
16/02/2024 31.00p 31.95p 31.00p 31.00p 4503
15/02/2024 31.00p 31.10p 31.00p 31.00p 7657
14/02/2024 31.00p 31.00p 30.45p 31.00p 59
13/02/2024 31.50p 31.50p 30.30p 31.00p 14487
12/02/2024 31.50p 31.90p 31.20p 31.50p 40649
09/02/2024 30.00p 31.86p 30.00p 31.50p 85274
08/02/2024 31.50p 31.50p 29.00p 29.50p 209509
07/02/2024 34.50p 35.70p 30.00p 31.50p 563192
06/02/2024 34.50p 34.50p 33.34p 34.50p 16107
05/02/2024 34.50p 34.50p 33.34p 34.50p 54916
02/02/2024 34.50p 34.50p 33.30p 34.50p 33700
01/02/2024 34.50p 34.50p 33.18p 34.50p 37500
31/01/2024 34.50p 34.50p 33.27p 34.50p 41000
30/01/2024 34.50p 34.60p 33.78p 34.50p 34969
29/01/2024 34.50p 34.68p 33.44p 34.50p 18387
26/01/2024 34.50p 34.75p 33.36p 34.50p 15300
25/01/2024 34.50p 35.65p 33.11p 34.50p 64026
24/01/2024 34.50p 34.75p 33.42p 34.50p 15800
23/01/2024 33.50p 35.17p 33.25p 34.50p 362535
22/01/2024 33.50p 34.00p 33.50p 33.50p 103480
19/01/2024 33.50p 34.00p 33.50p 33.50p 37180
18/01/2024 33.50p 33.95p 33.35p 33.50p 589512
17/01/2024 32.00p 34.00p 32.00p 33.50p 167034
16/01/2024 31.00p 33.00p 31.00p 32.00p 205366
15/01/2024 31.00p 31.30p 30.67p 31.00p 113884
12/01/2024 31.00p 31.30p 30.66p 31.00p 3603
11/01/2024 31.00p 31.50p 31.00p 31.00p 187608
10/01/2024 30.00p 31.33p 29.22p 31.00p 89657
09/01/2024 31.00p 31.40p 29.20p 30.00p 134080
08/01/2024 31.00p 31.00p 30.36p 31.00p 2027
05/01/2024 31.00p 31.00p 30.50p 31.00p 0
04/01/2024 31.00p 31.50p 31.00p 31.00p 20000
03/01/2024 31.00p 31.55p 30.22p 31.00p 17487
02/01/2024 31.00p 31.50p 30.22p 31.00p 16732
29/12/2023 31.00p 31.00p 30.22p 31.00p 2813
28/12/2023 31.00p 31.55p 31.00p 31.00p 15000
27/12/2023 31.00p 31.98p 31.00p 31.00p 30
22/12/2023 31.00p 31.00p 30.22p 31.00p 8024
21/12/2023 31.00p 31.98p 31.00p 31.00p 11
20/12/2023 31.00p 31.00p 30.00p 31.00p 21704
19/12/2023 31.00p 31.00p 30.10p 31.00p 55000
18/12/2023 31.00p 31.00p 30.63p 31.00p 1950
15/12/2023 31.00p 31.00p 30.94p 31.00p 0
14/12/2023 31.00p 31.98p 30.20p 31.00p 30080
13/12/2023 31.00p 31.00p 30.55p 31.00p 20000
12/12/2023 30.50p 31.80p 30.22p 31.00p 138708
11/12/2023 30.50p 31.83p 29.71p 30.50p 42522
08/12/2023 30.50p 30.50p 29.71p 30.50p 24521
07/12/2023 31.00p 31.00p 29.71p 30.50p 31121
06/12/2023 31.00p 31.89p 30.20p 31.00p 20803
05/12/2023 31.00p 31.00p 30.60p 31.00p 177631
04/12/2023 31.00p 31.00p 30.60p 31.00p 4266
01/12/2023 30.50p 31.00p 30.50p 31.00p 3215
30/11/2023 30.00p 31.00p 30.00p 30.00p 6737
29/11/2023 30.00p 30.00p 29.89p 30.00p 0
28/11/2023 30.00p 30.98p 30.00p 30.00p 639
27/11/2023 30.00p 30.02p 29.60p 30.00p 702
24/11/2023 30.00p 31.00p 30.00p 30.00p 3102
23/11/2023 29.50p 31.00p 29.50p 30.00p 33899
22/11/2023 29.00p 30.97p 28.08p 29.50p 33529
21/11/2023 29.00p 29.96p 29.00p 29.00p 2021
20/11/2023 29.00p 29.60p 28.00p 29.00p 41787
17/11/2023 29.00p 29.00p 28.37p 29.00p 200
16/11/2023 29.00p 29.00p 28.67p 29.00p 0
15/11/2023 29.00p 30.00p 28.37p 29.00p 663
14/11/2023 28.00p 30.50p 28.00p 29.00p 90904
13/11/2023 28.00p 28.23p 27.00p 28.00p 0
10/11/2023 28.50p 29.75p 26.00p 27.00p 28434
09/11/2023 28.50p 28.50p 28.44p 28.50p 0
08/11/2023 29.00p 29.00p 28.40p 28.50p 3812
07/11/2023 28.50p 30.00p 27.50p 29.00p 28902
06/11/2023 28.50p 29.85p 28.50p 28.50p 3500
03/11/2023 27.50p 28.50p 27.50p 28.50p 18250
02/11/2023 25.50p 27.99p 25.00p 27.50p 115181
01/11/2023 25.50p 27.00p 25.40p 25.50p 50000
31/10/2023 26.50p 27.00p 24.50p 25.50p 71896
30/10/2023 27.50p 26.50p 26.50p 26.50p 0
27/10/2023 26.50p 26.50p 26.11p 26.50p 2000
26/10/2023 26.50p 26.50p 26.50p 26.50p 0
25/10/2023 26.50p 26.50p 26.00p 26.50p 2685
24/10/2023 27.00p 27.00p 26.20p 26.50p 24270
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

*Close Price adjusted for both dividends and splits