Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 20.50p 20.50p 20.20p 20.30p 35819
04/12/2025 21.00p 21.00p 20.00p 20.50p 87011
03/12/2025 21.50p 21.97p 21.00p 21.00p 81920
02/12/2025 21.70p 21.70p 21.10p 21.50p 19528
01/12/2025 21.70p 22.00p 21.16p 21.70p 80254
28/11/2025 21.70p 21.70p 21.40p 21.70p 14321
27/11/2025 21.70p 21.85p 21.37p 21.70p 100420
26/11/2025 22.50p 22.50p 21.28p 21.70p 175946
25/11/2025 20.50p 23.98p 20.50p 22.50p 288863
24/11/2025 20.50p 20.50p 20.18p 20.50p 4525
21/11/2025 20.50p 20.90p 20.50p 20.50p 300
20/11/2025 20.30p 20.50p 20.18p 20.50p 72928
19/11/2025 20.30p 20.30p 20.24p 20.30p 285
18/11/2025 21.50p 21.50p 20.24p 20.30p 57403
17/11/2025 21.50p 21.60p 21.00p 21.50p 174
14/11/2025 21.50p 21.50p 21.08p 21.50p 8000
13/11/2025 21.50p 21.50p 21.25p 21.50p 0
12/11/2025 21.50p 21.68p 21.01p 21.50p 21500
11/11/2025 21.50p 21.95p 21.50p 21.50p 12059
10/11/2025 21.50p 21.95p 21.50p 21.50p 1
07/11/2025 21.50p 21.95p 21.01p 21.50p 10270
06/11/2025 21.50p 21.80p 21.06p 21.50p 45169
05/11/2025 21.50p 21.80p 21.05p 21.50p 53406
04/11/2025 21.50p 21.50p 21.05p 21.50p 5176
03/11/2025 22.00p 22.90p 21.00p 21.50p 63336
31/10/2025 22.00p 22.00p 21.33p 22.00p 0
30/10/2025 22.00p 22.00p 21.20p 22.00p 34223
29/10/2025 21.80p 22.43p 21.80p 22.00p 12169
28/10/2025 22.50p 22.50p 21.80p 21.80p 19816
27/10/2025 22.50p 22.95p 22.00p 22.50p 16053
24/10/2025 22.30p 22.50p 22.05p 22.50p 27269
23/10/2025 22.30p 22.40p 21.67p 22.30p 10493
22/10/2025 22.30p 22.92p 21.60p 22.30p 93276
21/10/2025 21.20p 22.30p 21.20p 22.30p 102016
20/10/2025 21.70p 21.70p 21.20p 21.20p 26735
17/10/2025 22.20p 22.94p 21.25p 21.70p 31032
16/10/2025 22.20p 22.43p 21.40p 22.20p 29201
15/10/2025 22.00p 22.20p 21.69p 22.20p 12128
14/10/2025 22.50p 22.55p 21.80p 22.00p 101750
13/10/2025 23.00p 23.00p 22.00p 22.50p 24508
10/10/2025 23.00p 23.98p 22.00p 23.00p 75205
09/10/2025 24.00p 24.00p 22.00p 23.00p 104214
08/10/2025 20.50p 25.00p 20.05p 24.00p 696637
07/10/2025 20.50p 21.00p 20.00p 20.50p 107101
06/10/2025 20.50p 21.00p 20.02p 20.50p 59625
03/10/2025 21.20p 21.20p 20.00p 20.50p 73564
02/10/2025 21.20p 21.20p 20.40p 21.20p 16100
01/10/2025 21.20p 21.20p 20.40p 21.20p 57881
30/09/2025 21.20p 21.20p 20.40p 21.20p 20332
29/09/2025 21.50p 22.00p 20.40p 21.20p 53552
26/09/2025 21.50p 21.50p 20.60p 21.50p 43044
25/09/2025 21.50p 21.88p 21.25p 21.50p 48585
24/09/2025 22.20p 22.20p 21.40p 21.50p 44229
23/09/2025 22.20p 22.20p 21.56p 22.20p 22117
22/09/2025 22.20p 22.45p 21.00p 22.00p 155956
19/09/2025 22.00p 22.75p 21.65p 22.20p 82501
18/09/2025 22.00p 23.00p 21.20p 22.00p 39743
17/09/2025 21.00p 22.56p 20.65p 22.00p 69764
16/09/2025 22.50p 22.50p 22.50p 21.00p 206145
15/09/2025 22.50p 22.98p 22.01p 22.50p 9961
12/09/2025 22.70p 22.80p 22.00p 22.50p 57335
11/09/2025 22.70p 22.70p 22.70p 22.70p 30618
10/09/2025 22.70p 22.90p 22.47p 22.70p 4539
09/09/2025 22.30p 22.90p 22.30p 22.70p 57927
08/09/2025 24.20p 24.20p 22.00p 22.30p 225536
05/09/2025 24.20p 24.20p 23.56p 24.20p 25038
04/09/2025 24.20p 25.00p 23.75p 24.20p 7788
03/09/2025 24.20p 24.60p 23.75p 24.20p 3544
02/09/2025 23.50p 24.74p 23.50p 24.20p 44174
01/09/2025 23.50p 24.00p 23.00p 23.50p 3637
29/08/2025 23.50p 23.50p 23.21p 23.50p 4716
28/08/2025 23.50p 23.50p 23.50p 23.50p 0
27/08/2025 23.50p 23.75p 23.00p 23.50p 6539
26/08/2025 23.00p 23.80p 23.00p 23.50p 37064
22/08/2025 23.00p 23.00p 23.00p 23.00p 3361
21/08/2025 22.50p 23.45p 22.25p 23.00p 72416
20/08/2025 22.50p 22.67p 22.50p 22.50p 30300
19/08/2025 23.00p 23.00p 22.00p 22.50p 141350
18/08/2025 23.00p 23.00p 22.85p 23.00p 21859
15/08/2025 22.30p 23.00p 21.80p 23.00p 70087
14/08/2025 22.00p 22.70p 22.00p 22.30p 78945
13/08/2025 22.00p 22.40p 21.55p 22.00p 74191
12/08/2025 22.50p 22.50p 21.00p 22.00p 159616
11/08/2025 24.80p 24.80p 22.00p 22.50p 501062
08/08/2025 20.50p 25.78p 20.00p 24.80p 1080975
07/08/2025 29.00p 29.00p 28.00p 28.00p 30885
06/08/2025 29.00p 29.28p 28.30p 29.00p 9155
05/08/2025 29.00p 29.00p 28.00p 29.00p 65163
04/08/2025 28.50p 30.00p 28.00p 29.00p 48948
01/08/2025 28.50p 28.90p 28.00p 28.50p 40836
31/07/2025 28.50p 29.00p 28.50p 28.50p 35335
30/07/2025 28.50p 29.00p 27.25p 28.50p 40700
29/07/2025 30.00p 30.00p 28.00p 28.50p 117900
28/07/2025 30.50p 30.89p 29.10p 30.00p 189821
25/07/2025 31.00p 31.00p 30.00p 31.00p 10000
24/07/2025 30.50p 31.00p 30.15p 31.00p 3398
23/07/2025 30.50p 30.50p 30.10p 30.50p 24612
22/07/2025 30.50p 30.90p 30.00p 30.50p 71943
21/07/2025 30.50p 31.00p 30.00p 30.50p 66717
18/07/2025 30.50p 31.00p 30.00p 30.50p 53042
17/07/2025 30.50p 30.77p 30.13p 30.50p 18417
16/07/2025 30.50p 31.00p 30.16p 30.50p 218876
15/07/2025 30.00p 30.50p 29.37p 30.50p 73376
14/07/2025 27.00p 30.77p 27.00p 30.00p 467593
11/07/2025 27.00p 27.15p 25.20p 26.00p 153003
10/07/2025 27.50p 27.60p 27.00p 27.50p 39902
09/07/2025 27.50p 27.50p 27.00p 27.50p 5417
08/07/2025 27.50p 28.00p 27.00p 27.50p 53180
07/07/2025 27.50p 27.75p 27.00p 27.50p 25980
04/07/2025 27.50p 27.80p 27.02p 27.50p 76792
03/07/2025 28.50p 28.50p 27.10p 27.50p 159439
02/07/2025 28.50p 28.95p 28.25p 28.50p 53321
01/07/2025 29.00p 29.00p 28.00p 28.50p 62252
30/06/2025 29.00p 29.77p 29.00p 29.00p 12000
27/06/2025 29.00p 29.80p 28.30p 29.00p 60074
26/06/2025 28.50p 29.00p 28.50p 29.00p 68639
25/06/2025 29.00p 29.77p 28.15p 28.50p 46424
24/06/2025 29.50p 29.50p 29.00p 29.00p 45345
23/06/2025 29.50p 29.90p 29.50p 29.50p 6677
20/06/2025 30.00p 30.88p 29.00p 29.50p 27063
19/06/2025 30.00p 30.00p 29.50p 30.00p 0
18/06/2025 30.00p 31.00p 29.15p 30.00p 6765
17/06/2025 30.00p 30.88p 29.20p 30.00p 9239
16/06/2025 30.50p 30.50p 29.00p 29.80p 15416
13/06/2025 31.00p 31.76p 29.30p 30.50p 89476
12/06/2025 30.20p 31.88p 30.20p 31.00p 58349
11/06/2025 29.20p 30.20p 29.20p 30.20p 85000
10/06/2025 29.20p 29.50p 28.56p 29.20p 12428
09/06/2025 29.20p 29.84p 28.56p 29.20p 22104
06/06/2025 29.20p 29.68p 28.65p 29.20p 28795
05/06/2025 29.20p 29.68p 28.40p 29.20p 26081
04/06/2025 29.20p 29.68p 28.80p 29.20p 44333
03/06/2025 29.00p 29.60p 28.00p 29.20p 55960
02/06/2025 29.00p 29.49p 28.35p 29.00p 27945
30/05/2025 29.00p 29.60p 28.50p 29.00p 50427
29/05/2025 29.00p 29.60p 28.20p 29.00p 54325
28/05/2025 28.50p 29.00p 28.15p 29.00p 21512
27/05/2025 28.50p 29.00p 28.15p 28.50p 35841
23/05/2025 28.50p 28.85p 28.00p 28.50p 8921
22/05/2025 29.50p 29.50p 28.15p 28.50p 77358
21/05/2025 30.20p 30.20p 29.40p 29.50p 66504
20/05/2025 30.00p 31.00p 29.56p 30.20p 51808
19/05/2025 30.50p 30.62p 29.24p 30.00p 87559
16/05/2025 30.50p 31.00p 30.15p 30.50p 4140
15/05/2025 30.50p 31.00p 30.00p 30.50p 26261
14/05/2025 30.50p 30.94p 30.01p 30.50p 240942
13/05/2025 31.00p 31.00p 30.10p 30.50p 28135
12/05/2025 31.00p 31.76p 30.03p 31.00p 59727
09/05/2025 29.50p 31.00p 29.15p 31.00p 123989
08/05/2025 30.50p 30.50p 29.10p 29.50p 73387
07/05/2025 30.50p 30.90p 30.00p 30.50p 213839
06/05/2025 29.50p 30.90p 29.15p 30.50p 224099
02/05/2025 29.50p 29.59p 29.10p 29.50p 35329
01/05/2025 30.20p 30.20p 29.36p 29.50p 52793
30/04/2025 30.20p 30.20p 29.50p 30.20p 9922
29/04/2025 30.00p 30.20p 29.10p 30.20p 23298
28/04/2025 30.50p 30.76p 29.00p 30.00p 128269
25/04/2025 29.00p 32.00p 29.00p 30.50p 787966
24/04/2025 27.50p 30.00p 26.21p 29.00p 226861
23/04/2025 29.00p 30.00p 27.00p 27.40p 190594
22/04/2025 29.00p 29.00p 28.00p 29.00p 31429
17/04/2025 29.00p 29.38p 28.50p 29.00p 2601
16/04/2025 29.00p 29.00p 28.50p 29.00p 25300
15/04/2025 28.00p 29.70p 28.00p 29.00p 145410
14/04/2025 27.50p 27.80p 27.02p 27.50p 170230
11/04/2025 27.50p 27.96p 27.15p 27.50p 30674
10/04/2025 27.50p 27.65p 27.00p 27.50p 10771
09/04/2025 27.50p 27.80p 27.00p 27.50p 18828
08/04/2025 27.50p 27.88p 27.00p 27.50p 39414
07/04/2025 27.50p 27.50p 27.00p 27.50p 25409
04/04/2025 28.50p 28.50p 27.00p 27.50p 86783
03/04/2025 28.50p 28.50p 28.10p 28.50p 17389
02/04/2025 28.50p 28.50p 28.33p 28.50p 0
01/04/2025 28.50p 28.80p 28.50p 28.50p 8472
31/03/2025 28.50p 28.85p 28.25p 28.50p 43111
28/03/2025 28.50p 28.75p 28.00p 28.50p 44939
27/03/2025 28.50p 29.00p 28.10p 28.50p 27895
26/03/2025 28.50p 29.00p 28.00p 28.50p 75854
25/03/2025 30.50p 30.50p 28.00p 28.00p 159874
24/03/2025 30.50p 30.84p 30.00p 30.50p 80208
21/03/2025 30.50p 31.00p 30.00p 30.50p 67005
20/03/2025 33.50p 33.50p 30.00p 30.50p 298056
19/03/2025 33.30p 34.00p 33.30p 33.50p 32109
18/03/2025 33.30p 33.86p 33.30p 33.30p 16407
17/03/2025 34.00p 35.00p 32.60p 33.30p 92033
14/03/2025 34.00p 35.00p 33.20p 34.00p 109201
13/03/2025 33.50p 34.71p 33.28p 34.00p 187428
12/03/2025 33.00p 34.78p 32.50p 33.50p 295834
11/03/2025 31.00p 33.70p 31.00p 33.00p 592674
10/03/2025 29.00p 35.94p 29.00p 31.00p 1183215
07/03/2025 29.00p 30.00p 29.00p 29.00p 12000
06/03/2025 28.50p 29.98p 28.26p 29.00p 87610
05/03/2025 28.50p 28.79p 28.26p 28.50p 61052
04/03/2025 29.00p 29.00p 28.22p 28.50p 28562
03/03/2025 28.50p 28.72p 28.50p 28.50p 33749
28/02/2025 29.00p 29.00p 28.16p 28.50p 165737
27/02/2025 29.00p 29.00p 28.00p 29.00p 1643
26/02/2025 29.00p 29.64p 28.33p 29.00p 45895
25/02/2025 29.00p 29.00p 28.34p 29.00p 8000
24/02/2025 28.00p 29.00p 28.00p 29.00p 120429

*Close Price adjusted for both dividends and splits