Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/03/2017 87.00p 87.75p 87.00p 87.00p 2835
14/03/2017 86.50p 87.38p 86.33p 87.00p 11334
13/03/2017 90.00p 91.50p 86.00p 86.50p 156591
10/03/2017 85.00p 88.00p 85.00p 87.50p 728796
09/03/2017 83.50p 83.50p 80.00p 82.00p 52532
08/03/2017 84.50p 86.00p 83.00p 83.50p 62800
07/03/2017 80.50p 85.87p 80.50p 84.50p 121723
06/03/2017 79.00p 82.00p 78.25p 80.50p 199376
03/03/2017 79.00p 79.60p 77.00p 79.00p 100195
02/03/2017 79.00p 80.00p 78.08p 79.00p 45457
01/03/2017 77.00p 79.75p 76.00p 79.00p 99855
28/02/2017 79.50p 79.50p 76.25p 76.50p 56287
27/02/2017 82.00p 82.00p 78.67p 79.50p 51091
24/02/2017 81.00p 81.00p 80.00p 80.50p 30700
23/02/2017 83.00p 83.40p 80.25p 81.00p 56176
22/02/2017 87.00p 87.00p 82.00p 83.00p 261916
21/02/2017 87.00p 87.72p 87.00p 87.00p 7000
20/02/2017 88.00p 88.00p 86.50p 87.00p 15000
17/02/2017 87.00p 88.00p 87.00p 88.00p 41035
16/02/2017 88.50p 88.50p 86.75p 87.00p 13078
15/02/2017 88.50p 88.80p 87.14p 88.50p 9905
14/02/2017 90.00p 91.00p 88.25p 89.00p 31818
13/02/2017 90.00p 91.50p 89.00p 90.00p 103723
10/02/2017 90.00p 93.50p 89.61p 90.00p 52064
09/02/2017 90.50p 90.50p 89.61p 90.00p 5590
08/02/2017 90.00p 91.50p 88.50p 90.50p 14048
07/02/2017 88.50p 92.00p 88.30p 90.00p 132396
06/02/2017 86.00p 90.00p 86.00p 88.50p 75939
03/02/2017 85.00p 87.00p 85.00p 85.50p 26250
02/02/2017 88.50p 89.63p 84.75p 85.00p 60965
01/02/2017 84.50p 89.99p 84.50p 88.50p 101250
31/01/2017 84.50p 84.50p 83.60p 84.50p 12318
30/01/2017 84.50p 84.69p 83.11p 84.50p 18632
27/01/2017 84.00p 86.00p 83.33p 84.50p 48713
26/01/2017 88.00p 88.00p 83.33p 84.00p 35254
25/01/2017 85.50p 90.90p 85.50p 88.00p 86705
24/01/2017 85.50p 85.95p 84.50p 85.50p 16959
23/01/2017 85.50p 86.00p 84.50p 85.50p 2254
20/01/2017 85.50p 85.50p 84.50p 85.50p 12744
19/01/2017 86.50p 86.70p 83.75p 85.50p 115705
18/01/2017 85.00p 89.00p 83.00p 85.50p 85544
17/01/2017 80.00p 82.00p 79.01p 81.50p 37520
16/01/2017 78.00p 81.00p 78.00p 80.00p 41403
13/01/2017 78.50p 78.50p 77.63p 78.00p 8319
12/01/2017 78.50p 78.50p 77.38p 78.50p 12417
11/01/2017 82.00p 82.00p 77.50p 78.50p 29342
10/01/2017 82.00p 82.00p 81.00p 82.00p 7700
09/01/2017 78.50p 83.00p 78.01p 82.00p 168223
06/01/2017 77.00p 80.00p 76.25p 78.50p 73634
05/01/2017 73.50p 77.50p 73.50p 77.00p 34876
04/01/2017 74.00p 74.00p 73.00p 73.50p 70905
03/01/2017 76.50p 76.50p 74.00p 74.00p 33767
30/12/2016 74.00p 77.00p 74.00p 76.50p 9290
29/12/2016 73.00p 75.00p 73.00p 74.00p 18500
28/12/2016 73.00p 73.00p 73.00p 73.00p 0
23/12/2016 73.00p 74.45p 71.80p 73.00p 10213
22/12/2016 73.00p 74.50p 71.67p 73.00p 5856
21/12/2016 73.00p 73.00p 71.67p 73.00p 1248
20/12/2016 73.00p 73.00p 73.00p 73.00p 0
19/12/2016 73.00p 73.00p 71.67p 73.00p 2757
16/12/2016 74.00p 74.00p 71.55p 73.00p 76700
15/12/2016 74.00p 74.00p 73.00p 74.00p 35000
14/12/2016 74.00p 74.00p 73.05p 74.00p 7389
13/12/2016 74.00p 74.00p 73.30p 74.00p 5000
12/12/2016 74.00p 74.00p 74.00p 74.00p 0
09/12/2016 74.00p 74.00p 73.25p 74.00p 20404
08/12/2016 74.00p 74.75p 73.25p 74.00p 6922
07/12/2016 75.50p 75.50p 74.00p 74.00p 5250
06/12/2016 76.50p 76.50p 74.00p 75.50p 15000
05/12/2016 76.50p 76.50p 75.38p 76.50p 500
02/12/2016 77.00p 77.00p 76.00p 76.50p 27787
01/12/2016 79.00p 79.00p 74.50p 77.00p 48227
30/11/2016 74.00p 83.92p 74.00p 79.00p 165974
29/11/2016 73.50p 74.99p 72.50p 74.00p 33018
28/11/2016 73.50p 73.50p 72.20p 73.50p 25342
25/11/2016 74.00p 76.00p 72.54p 73.00p 39764
24/11/2016 71.50p 75.00p 71.50p 73.50p 15500
23/11/2016 73.50p 75.38p 70.00p 71.50p 35893
22/11/2016 67.50p 73.50p 66.75p 73.50p 35661
21/11/2016 67.50p 67.50p 67.50p 67.50p 0
18/11/2016 67.50p 69.50p 66.50p 67.50p 33150
17/11/2016 65.50p 67.50p 65.10p 67.50p 14566
16/11/2016 61.50p 65.00p 61.50p 65.00p 43098
15/11/2016 61.50p 61.50p 61.12p 61.50p 5349
14/11/2016 61.50p 63.00p 61.00p 61.50p 82580
11/11/2016 61.50p 61.73p 61.50p 61.50p 2400
10/11/2016 61.00p 61.50p 60.00p 61.50p 680
09/11/2016 61.00p 62.00p 61.00p 61.00p 0
08/11/2016 62.00p 62.45p 60.50p 62.00p 7786
07/11/2016 62.00p 62.00p 61.10p 62.00p 3562
04/11/2016 62.00p 62.00p 61.10p 62.00p 3225
03/11/2016 62.00p 62.00p 62.00p 62.00p 0
02/11/2016 63.00p 63.00p 60.00p 62.00p 43500
01/11/2016 63.00p 63.00p 63.00p 63.00p 0
31/10/2016 63.00p 63.45p 61.50p 63.00p 5223
28/10/2016 63.00p 63.00p 62.00p 63.00p 2666
27/10/2016 63.00p 63.00p 63.00p 63.00p 0
26/10/2016 63.00p 63.00p 63.00p 63.00p 0
25/10/2016 63.00p 63.00p 63.00p 63.00p 0
24/10/2016 64.00p 64.75p 63.00p 63.00p 21560
21/10/2016 66.50p 66.50p 63.00p 64.00p 31888
20/10/2016 66.50p 67.50p 66.50p 66.50p 792
19/10/2016 67.00p 67.00p 65.00p 66.50p 1920
18/10/2016 67.00p 67.50p 67.00p 67.00p 0
17/10/2016 67.50p 67.50p 65.00p 67.50p 9250
14/10/2016 67.50p 67.50p 65.00p 67.50p 1073
13/10/2016 67.50p 68.62p 67.50p 67.50p 4276
12/10/2016 66.50p 67.62p 65.63p 67.50p 23314
11/10/2016 66.50p 67.50p 66.50p 66.50p 5000
10/10/2016 67.50p 67.50p 65.00p 66.50p 27156
07/10/2016 66.50p 67.62p 65.03p 67.50p 4969
06/10/2016 66.50p 66.50p 65.00p 66.50p 6223
05/10/2016 67.50p 67.62p 65.00p 66.50p 34864
04/10/2016 67.50p 69.00p 65.70p 67.50p 89023
03/10/2016 68.00p 68.85p 65.63p 67.50p 26220
30/09/2016 66.50p 68.90p 65.00p 68.00p 18628
29/09/2016 63.00p 69.00p 63.00p 67.00p 161084
28/09/2016 62.50p 63.50p 61.60p 63.00p 2015
27/09/2016 62.50p 64.56p 62.50p 62.50p 15544
26/09/2016 63.00p 63.00p 60.00p 61.50p 23040
23/09/2016 64.50p 65.25p 61.50p 63.00p 26450
22/09/2016 65.50p 65.50p 63.00p 64.50p 12556
21/09/2016 65.50p 65.50p 65.50p 65.50p 0
20/09/2016 66.50p 66.50p 65.00p 65.50p 8000
19/09/2016 69.50p 71.00p 65.38p 66.50p 66000
16/09/2016 65.50p 70.50p 65.50p 69.00p 74641
15/09/2016 65.50p 66.50p 64.50p 65.50p 33140
14/09/2016 60.00p 66.20p 60.00p 65.50p 119242
13/09/2016 60.00p 60.00p 58.75p 60.00p 1113
12/09/2016 61.00p 61.00p 58.75p 60.00p 51890
09/09/2016 60.50p 61.20p 58.50p 61.00p 35190
08/09/2016 58.00p 61.62p 56.50p 60.50p 37427
07/09/2016 58.00p 58.75p 56.50p 58.00p 14431
06/09/2016 58.00p 58.00p 56.50p 58.00p 7500
05/09/2016 57.50p 59.00p 55.60p 58.00p 24335
02/09/2016 56.50p 59.00p 55.60p 57.50p 9224
01/09/2016 56.50p 56.50p 55.37p 56.50p 2320
31/08/2016 56.00p 57.50p 55.02p 56.50p 33174
30/08/2016 54.00p 56.00p 53.03p 55.00p 25303
26/08/2016 53.50p 55.00p 53.50p 54.00p 28500
25/08/2016 53.50p 54.40p 53.50p 53.50p 32720
24/08/2016 53.00p 53.50p 52.40p 53.50p 1000
23/08/2016 54.50p 55.50p 51.80p 53.00p 43712
22/08/2016 56.00p 56.00p 53.37p 54.50p 23840
19/08/2016 56.00p 56.70p 56.00p 56.00p 3812
18/08/2016 56.50p 56.70p 55.00p 56.00p 43500
17/08/2016 56.50p 56.50p 55.50p 56.50p 16000
16/08/2016 62.00p 62.00p 55.43p 56.50p 126603
15/08/2016 59.50p 62.25p 55.00p 62.00p 2033303
12/08/2016 63.00p 64.00p 61.60p 63.00p 2537
11/08/2016 63.00p 63.00p 62.00p 63.00p 15000
10/08/2016 63.00p 63.00p 62.00p 63.00p 5500
09/08/2016 63.00p 64.00p 62.00p 63.00p 12035
08/08/2016 63.00p 63.00p 63.00p 63.00p 0
05/08/2016 61.00p 63.00p 61.00p 63.00p 27877
04/08/2016 59.00p 62.00p 58.25p 61.00p 70500
03/08/2016 60.00p 61.00p 58.00p 59.00p 13893
02/08/2016 63.50p 63.50p 56.60p 60.00p 89487
01/08/2016 67.00p 67.00p 62.00p 63.50p 44196
29/07/2016 67.00p 68.00p 67.00p 67.00p 716
28/07/2016 68.00p 72.30p 65.80p 67.00p 64254
27/07/2016 64.00p 69.70p 64.00p 68.00p 71107
26/07/2016 63.50p 64.00p 63.50p 64.00p 0
25/07/2016 63.50p 64.63p 62.37p 63.50p 8643
22/07/2016 64.50p 67.50p 62.00p 63.50p 85621
21/07/2016 62.00p 66.00p 62.00p 64.50p 103385
20/07/2016 58.00p 63.00p 58.00p 62.00p 86683
19/07/2016 56.50p 59.00p 56.00p 58.00p 73932
18/07/2016 55.00p 56.50p 55.00p 55.50p 4704
15/07/2016 54.50p 56.00p 54.50p 55.00p 6000
14/07/2016 54.50p 56.00p 54.50p 54.50p 8907
13/07/2016 52.50p 55.00p 52.00p 54.00p 7911647
12/07/2016 52.50p 52.50p 52.50p 52.50p 0
11/07/2016 48.50p 54.00p 48.50p 52.50p 71859
08/07/2016 48.50p 49.00p 48.50p 48.50p 10500
07/07/2016 48.50p 49.00p 48.50p 48.50p 1500
06/07/2016 48.50p 49.37p 48.50p 48.50p 1709
05/07/2016 51.00p 51.25p 48.00p 48.50p 30777
04/07/2016 51.00p 51.00p 51.00p 51.00p 0
01/07/2016 52.00p 52.00p 48.00p 51.00p 30613
30/06/2016 52.00p 53.50p 50.03p 52.00p 6703
29/06/2016 52.00p 52.00p 52.00p 52.00p 0
28/06/2016 52.00p 53.50p 52.00p 52.00p 5000
27/06/2016 55.00p 55.95p 50.60p 52.00p 29333
24/06/2016 57.50p 57.50p 53.00p 55.00p 61453
23/06/2016 59.00p 60.00p 56.60p 58.50p 21501
22/06/2016 58.50p 62.25p 58.05p 59.00p 67955
21/06/2016 57.50p 60.00p 57.50p 57.50p 14481
20/06/2016 55.50p 59.98p 54.45p 57.50p 57683
17/06/2016 54.50p 56.50p 54.37p 55.50p 27704
16/06/2016 56.50p 61.40p 53.00p 54.50p 175980
15/06/2016 52.00p 52.00p 52.00p 52.00p 0
14/06/2016 52.00p 52.00p 51.50p 52.00p 5672
13/06/2016 52.00p 52.00p 52.00p 52.00p 0
10/06/2016 54.00p 54.00p 51.25p 52.00p 22530
09/06/2016 54.00p 54.00p 51.25p 54.00p 12352
08/06/2016 55.00p 55.00p 53.00p 54.00p 15365
07/06/2016 47.50p 57.45p 47.50p 55.00p 190361
06/06/2016 48.50p 49.65p 46.80p 47.50p 63569
03/06/2016 48.50p 50.75p 47.00p 48.50p 30534

*Close Price adjusted for both dividends and splits