Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/06/2016 52.00p 54.00p 48.50p 48.50p 171827
01/06/2016 43.50p 59.38p 43.50p 52.00p 599989
31/05/2016 35.00p 37.00p 33.00p 34.25p 49433
27/05/2016 35.00p 35.00p 35.00p 35.00p 0
26/05/2016 33.50p 35.00p 33.50p 35.00p 35587
25/05/2016 32.00p 33.50p 31.52p 33.50p 13770
24/05/2016 32.00p 33.00p 30.60p 32.00p 15368
23/05/2016 29.00p 32.00p 28.00p 32.00p 69383
20/05/2016 29.00p 29.00p 28.10p 29.00p 5261
19/05/2016 30.00p 30.00p 28.00p 29.00p 17724
18/05/2016 30.00p 30.00p 23.00p 30.00p 158586
17/05/2016 30.00p 30.00p 28.00p 30.00p 4082
16/05/2016 30.00p 30.00p 28.00p 30.00p 7178
13/05/2016 30.00p 30.00p 30.00p 30.00p 0
12/05/2016 30.00p 30.00p 28.50p 30.00p 5000
11/05/2016 30.00p 31.00p 28.00p 30.00p 6500
10/05/2016 31.50p 31.50p 29.00p 31.00p 12500
09/05/2016 36.00p 36.00p 31.50p 31.50p 20000
06/05/2016 36.00p 36.00p 32.30p 36.00p 2525
05/05/2016 36.00p 36.00p 34.00p 36.00p 11280
04/05/2016 35.50p 36.00p 33.75p 36.00p 27323
03/05/2016 35.50p 35.50p 35.50p 35.50p 2802
29/04/2016 35.50p 35.50p 33.75p 35.50p 1591
28/04/2016 35.50p 35.50p 35.50p 35.50p 0
27/04/2016 35.50p 35.50p 33.00p 35.50p 3880
26/04/2016 35.50p 36.20p 33.00p 35.50p 9360
25/04/2016 35.50p 36.20p 35.50p 35.50p 138
22/04/2016 35.00p 35.50p 35.00p 35.50p 0
21/04/2016 34.00p 36.38p 34.00p 35.00p 26414
20/04/2016 32.50p 34.40p 32.50p 34.00p 15000
19/04/2016 31.50p 33.61p 30.40p 32.50p 18526
18/04/2016 31.50p 31.50p 31.40p 31.50p 2234
15/04/2016 31.00p 31.50p 31.00p 31.50p 0
14/04/2016 29.00p 31.00p 27.00p 31.00p 128792
13/04/2016 30.50p 30.50p 28.00p 29.00p 20000
12/04/2016 30.50p 30.50p 29.00p 30.50p 8000
11/04/2016 30.50p 30.50p 30.50p 30.50p 0
08/04/2016 30.50p 30.50p 30.40p 30.50p 7000
07/04/2016 30.50p 30.50p 29.00p 30.50p 5867
06/04/2016 29.50p 31.50p 28.00p 30.50p 53162
05/04/2016 29.50p 29.50p 27.00p 29.50p 2000
04/04/2016 31.50p 31.50p 28.00p 29.50p 30988
01/04/2016 31.50p 31.50p 30.50p 31.50p 0
31/03/2016 31.50p 32.00p 29.00p 31.50p 108501
30/03/2016 31.50p 32.00p 30.00p 31.50p 17587
29/03/2016 31.50p 32.00p 31.50p 31.50p 1664
24/03/2016 31.50p 31.50p 30.38p 31.50p 22000
23/03/2016 33.50p 35.00p 30.00p 31.50p 38277
22/03/2016 33.50p 33.50p 33.50p 33.50p 0
21/03/2016 33.50p 35.00p 31.63p 33.50p 2152
18/03/2016 33.50p 34.58p 32.50p 33.50p 17579
17/03/2016 33.50p 34.30p 32.10p 33.50p 15200
16/03/2016 33.00p 34.58p 31.70p 33.50p 38607
15/03/2016 35.00p 35.00p 31.60p 33.00p 114729
14/03/2016 36.50p 37.00p 33.45p 35.00p 92055
11/03/2016 38.50p 38.50p 35.00p 36.50p 36023
10/03/2016 40.00p 40.00p 38.50p 38.50p 15000
09/03/2016 38.50p 40.00p 38.50p 40.00p 5056
08/03/2016 39.50p 40.50p 38.12p 38.50p 16277
07/03/2016 42.00p 42.00p 33.00p 39.50p 144943
04/03/2016 39.50p 40.50p 39.00p 40.50p 78481
03/03/2016 40.50p 41.62p 39.00p 40.50p 9675
02/03/2016 40.00p 41.00p 39.38p 40.50p 13200
01/03/2016 40.00p 40.00p 40.00p 40.00p 0
29/02/2016 38.50p 40.00p 38.50p 40.00p 15594
26/02/2016 38.50p 38.50p 38.50p 38.50p 0
25/02/2016 38.00p 39.63p 38.00p 38.50p 3053
24/02/2016 40.50p 40.50p 37.00p 38.00p 20000
23/02/2016 40.50p 41.30p 40.50p 40.50p 121
22/02/2016 40.50p 41.10p 39.38p 40.50p 7023
19/02/2016 40.00p 40.50p 39.38p 40.50p 610
18/02/2016 40.50p 40.50p 40.50p 40.50p 0
17/02/2016 40.50p 41.70p 38.75p 40.50p 6199
16/02/2016 40.50p 40.50p 40.50p 40.50p 0
15/02/2016 44.50p 44.50p 37.00p 40.50p 98258
12/02/2016 44.50p 44.50p 44.13p 44.50p 1700
11/02/2016 44.50p 44.50p 44.50p 44.50p 0
10/02/2016 44.50p 44.50p 44.50p 44.50p 0
09/02/2016 44.50p 44.85p 44.50p 44.50p 1092
08/02/2016 44.00p 44.90p 43.00p 44.50p 37042
05/02/2016 44.50p 46.95p 43.00p 44.00p 23114
04/02/2016 42.50p 42.50p 41.33p 42.50p 10000
03/02/2016 42.50p 43.70p 42.50p 42.50p 1000
02/02/2016 42.00p 43.75p 42.00p 42.50p 6829
01/02/2016 42.00p 43.80p 40.04p 42.00p 18400
29/01/2016 42.00p 42.00p 42.00p 42.00p 0
28/01/2016 42.00p 42.00p 40.04p 42.00p 2045
27/01/2016 42.00p 43.60p 42.00p 42.00p 5000
26/01/2016 42.50p 42.50p 40.00p 42.00p 2150
25/01/2016 42.50p 44.60p 40.18p 42.50p 18667
22/01/2016 43.00p 43.00p 40.00p 42.50p 8289
21/01/2016 44.50p 44.50p 42.00p 43.00p 11000
20/01/2016 44.50p 46.00p 42.00p 44.50p 2299
19/01/2016 45.50p 47.00p 42.25p 44.50p 12622
18/01/2016 44.50p 47.00p 43.40p 45.50p 19569
15/01/2016 44.00p 45.00p 44.00p 44.50p 13395
14/01/2016 42.50p 45.00p 42.50p 44.00p 21084
13/01/2016 41.50p 44.00p 39.25p 42.50p 17129
12/01/2016 40.50p 42.50p 39.35p 41.50p 15954
11/01/2016 40.50p 41.28p 38.20p 40.50p 3203
08/01/2016 40.50p 40.50p 40.50p 40.50p 0
07/01/2016 40.50p 40.50p 40.50p 40.50p 0
06/01/2016 40.50p 40.50p 40.50p 40.50p 0
05/01/2016 40.50p 40.50p 38.25p 40.50p 4230
04/01/2016 40.00p 41.22p 38.60p 40.50p 34056
31/12/2015 40.00p 40.00p 40.00p 40.00p 0
30/12/2015 39.50p 41.30p 39.50p 40.00p 9655
29/12/2015 39.50p 39.50p 37.36p 39.50p 1278
24/12/2015 38.50p 40.00p 36.00p 39.50p 8969
23/12/2015 40.00p 41.00p 38.00p 38.50p 14994
22/12/2015 42.50p 42.50p 39.18p 40.00p 20000
21/12/2015 40.00p 44.37p 40.00p 42.50p 34057
18/12/2015 40.00p 41.20p 40.00p 40.00p 750
17/12/2015 40.00p 40.50p 38.40p 40.00p 5375
16/12/2015 40.00p 40.00p 38.40p 40.00p 1015
15/12/2015 41.50p 41.50p 36.63p 40.00p 141932
14/12/2015 41.00p 43.85p 40.00p 41.50p 64545
11/12/2015 37.50p 43.00p 33.45p 41.00p 160957
10/12/2015 48.50p 48.50p 47.00p 48.50p 364
09/12/2015 48.00p 49.70p 47.20p 48.50p 7006
08/12/2015 47.50p 49.50p 47.50p 48.00p 4363
07/12/2015 48.00p 49.75p 46.00p 47.50p 5800
04/12/2015 48.00p 49.80p 48.00p 48.00p 297
03/12/2015 48.00p 48.00p 46.00p 48.00p 2000
02/12/2015 46.50p 47.90p 45.30p 47.50p 16272
01/12/2015 46.00p 47.00p 44.50p 46.50p 10000
30/11/2015 48.50p 48.50p 45.00p 46.00p 25014
27/11/2015 48.50p 48.50p 48.50p 48.50p 0
26/11/2015 47.50p 49.00p 47.50p 48.50p 2000
25/11/2015 47.50p 50.00p 47.50p 47.50p 1188
24/11/2015 47.00p 48.00p 44.84p 47.50p 5126
23/11/2015 47.00p 48.80p 44.84p 47.00p 3088
20/11/2015 46.50p 48.20p 46.50p 47.00p 6500
19/11/2015 44.50p 47.75p 44.25p 46.50p 34606
18/11/2015 46.50p 46.50p 40.30p 44.50p 79496
17/11/2015 48.00p 48.00p 45.00p 46.50p 31500
16/11/2015 50.00p 50.00p 45.00p 48.00p 56000
13/11/2015 52.00p 52.00p 47.00p 50.00p 10000
12/11/2015 54.50p 54.50p 50.00p 52.00p 30624
11/11/2015 54.50p 54.50p 54.50p 54.50p 0
10/11/2015 54.50p 55.50p 54.50p 54.50p 0
09/11/2015 54.50p 54.50p 54.50p 54.50p 0
06/11/2015 54.50p 54.50p 52.00p 54.50p 7500
05/11/2015 54.00p 55.40p 54.00p 54.50p 8267
04/11/2015 53.50p 54.00p 53.50p 54.00p 3700
03/11/2015 53.50p 56.12p 47.90p 53.50p 49793
02/11/2015 54.50p 54.50p 52.00p 53.50p 4950
30/10/2015 59.00p 59.00p 52.25p 54.50p 45748
29/10/2015 59.00p 61.50p 58.00p 59.00p 18736
28/10/2015 59.00p 59.70p 58.05p 59.00p 21382
27/10/2015 59.00p 59.00p 58.20p 59.00p 500
26/10/2015 59.00p 59.96p 58.20p 59.00p 1733
23/10/2015 59.00p 60.00p 58.17p 59.00p 29693
22/10/2015 59.00p 59.00p 58.20p 59.00p 1891
21/10/2015 59.00p 61.50p 59.00p 59.00p 0
20/10/2015 58.50p 59.50p 55.00p 59.00p 38446
19/10/2015 58.50p 58.50p 58.14p 58.50p 15000
16/10/2015 58.50p 58.50p 58.00p 58.50p 11930
15/10/2015 58.00p 59.90p 57.90p 58.50p 11600
14/10/2015 59.00p 60.00p 57.90p 58.50p 29749
13/10/2015 58.00p 61.00p 57.46p 59.00p 5658
12/10/2015 53.00p 62.00p 53.00p 58.00p 86185
09/10/2015 49.00p 53.50p 49.00p 53.00p 23384
08/10/2015 46.00p 49.85p 46.00p 49.00p 41231
07/10/2015 48.50p 48.50p 45.15p 46.00p 92239
06/10/2015 49.00p 50.50p 48.00p 48.50p 27534
05/10/2015 49.50p 49.90p 48.00p 49.00p 56373
02/10/2015 49.50p 49.73p 49.13p 49.50p 4850
01/10/2015 49.50p 49.83p 49.13p 49.50p 22001
30/09/2015 53.00p 53.00p 48.00p 49.50p 318349
29/09/2015 60.00p 60.00p 50.00p 53.00p 91934
28/09/2015 67.50p 67.50p 57.50p 60.00p 111522
25/09/2015 75.00p 78.00p 74.00p 77.50p 54760
24/09/2015 74.50p 75.00p 73.00p 75.00p 6677
23/09/2015 74.00p 74.50p 73.00p 74.50p 8711
22/09/2015 74.00p 74.00p 72.00p 74.00p 6148
21/09/2015 75.00p 75.00p 72.00p 74.00p 22985
18/09/2015 70.50p 75.00p 70.20p 75.00p 89029
17/09/2015 69.00p 70.50p 69.00p 70.50p 39000
16/09/2015 69.00p 69.80p 67.00p 69.00p 11587
15/09/2015 69.00p 69.00p 67.00p 69.00p 11000
14/09/2015 69.00p 69.00p 69.00p 69.00p 0
11/09/2015 69.00p 69.80p 69.00p 69.00p 1400
10/09/2015 69.00p 69.00p 69.00p 69.00p 0
09/09/2015 69.50p 71.00p 68.00p 69.00p 31084
08/09/2015 70.50p 70.50p 67.00p 69.50p 2890
07/09/2015 71.00p 71.35p 69.00p 70.50p 15110
04/09/2015 71.00p 71.00p 71.00p 71.00p 0
03/09/2015 71.00p 71.00p 71.00p 71.00p 0
02/09/2015 71.00p 71.00p 71.00p 71.00p 0
01/09/2015 71.00p 72.00p 69.40p 71.00p 1474
28/08/2015 66.50p 71.00p 66.50p 71.00p 22000
27/08/2015 66.50p 68.00p 65.10p 66.50p 21193
26/08/2015 66.50p 67.20p 65.00p 66.50p 7066
25/08/2015 66.50p 67.20p 65.00p 66.50p 6496
24/08/2015 67.00p 67.20p 65.00p 66.50p 8659
21/08/2015 67.00p 67.90p 66.10p 67.00p 18800
20/08/2015 68.50p 69.00p 64.20p 67.00p 64465
19/08/2015 68.50p 69.90p 68.00p 68.50p 15076
18/08/2015 69.50p 69.50p 63.50p 68.50p 105961

*Close Price adjusted for both dividends and splits