Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/08/2015 70.50p 70.50p 69.00p 69.50p 688
14/08/2015 70.50p 70.50p 69.00p 70.50p 6208
13/08/2015 70.00p 71.20p 67.00p 70.50p 50791
12/08/2015 70.50p 70.50p 69.00p 70.00p 3301
11/08/2015 71.00p 71.86p 69.00p 70.50p 12770
10/08/2015 72.00p 72.00p 69.95p 71.00p 6527
07/08/2015 71.50p 73.72p 71.50p 72.00p 14974
06/08/2015 71.50p 71.50p 71.50p 71.50p 0
05/08/2015 72.00p 73.50p 71.00p 71.50p 12720
04/08/2015 72.00p 73.72p 70.32p 72.00p 4407
03/08/2015 71.00p 73.80p 70.32p 72.00p 31759
31/07/2015 71.00p 71.00p 71.00p 71.00p 0
30/07/2015 71.00p 71.70p 70.00p 71.00p 20567
29/07/2015 71.00p 72.00p 70.00p 71.00p 0
28/07/2015 71.00p 71.00p 71.00p 71.00p 0
27/07/2015 72.00p 73.00p 68.96p 71.00p 32773
24/07/2015 72.00p 72.00p 70.00p 72.00p 0
23/07/2015 71.50p 73.98p 70.46p 72.00p 24201
22/07/2015 72.00p 72.00p 71.00p 71.50p 1500
21/07/2015 72.00p 72.00p 72.00p 72.00p 0
20/07/2015 72.00p 73.56p 72.00p 72.00p 6344
17/07/2015 72.00p 73.00p 70.40p 72.00p 2000
16/07/2015 72.50p 72.50p 70.00p 72.00p 17277
15/07/2015 72.50p 73.20p 70.00p 72.50p 9192
14/07/2015 72.50p 72.50p 71.00p 72.50p 8500
13/07/2015 72.50p 74.00p 71.00p 72.50p 3700
10/07/2015 72.00p 72.50p 72.00p 72.50p 0
09/07/2015 72.50p 72.50p 72.10p 72.50p 3840
08/07/2015 73.00p 73.20p 72.00p 73.00p 18052
07/07/2015 73.50p 73.50p 72.00p 73.00p 3008
06/07/2015 74.50p 74.50p 72.00p 73.50p 15000
03/07/2015 75.00p 75.00p 73.00p 74.50p 12741
02/07/2015 75.00p 75.00p 74.00p 75.00p 0
01/07/2015 75.50p 75.50p 74.00p 74.00p 5675
30/06/2015 76.00p 76.00p 75.20p 75.50p 16500
29/06/2015 76.00p 76.00p 75.00p 76.00p 2000
26/06/2015 75.50p 77.00p 75.00p 76.00p 38500
25/06/2015 75.50p 75.50p 75.05p 75.50p 8054
24/06/2015 72.00p 76.50p 72.00p 75.50p 32615
23/06/2015 70.00p 73.80p 70.00p 72.00p 13251
22/06/2015 68.00p 71.30p 68.00p 70.00p 10825
19/06/2015 66.50p 68.30p 66.50p 68.00p 13437
18/06/2015 65.50p 67.20p 63.25p 66.50p 20709
17/06/2015 72.50p 73.20p 64.00p 65.50p 147300
16/06/2015 74.00p 74.00p 70.00p 72.50p 25275
15/06/2015 74.00p 74.00p 73.70p 74.00p 1076
12/06/2015 73.50p 75.00p 72.00p 74.00p 14775
11/06/2015 73.00p 73.70p 72.50p 73.50p 3500
10/06/2015 71.50p 73.00p 70.00p 73.00p 51572
09/06/2015 71.50p 71.50p 70.00p 71.50p 50000
08/06/2015 72.00p 72.00p 71.00p 71.50p 115950
05/06/2015 73.00p 73.98p 71.00p 72.00p 48764
04/06/2015 77.00p 77.00p 71.00p 73.00p 43201
03/06/2015 76.00p 77.00p 75.80p 77.00p 24353
02/06/2015 76.00p 76.00p 76.00p 76.00p 0
01/06/2015 76.50p 76.50p 75.00p 76.00p 5750
29/05/2015 77.00p 77.00p 76.00p 76.50p 9535
28/05/2015 77.00p 77.00p 76.00p 77.00p 797
27/05/2015 77.00p 77.00p 76.90p 77.00p 2000
26/05/2015 77.00p 77.00p 76.00p 77.00p 6164
22/05/2015 77.00p 77.00p 76.96p 77.00p 1039
21/05/2015 77.00p 77.00p 75.00p 77.00p 32725
20/05/2015 77.00p 77.00p 76.00p 77.00p 1208
19/05/2015 77.00p 78.50p 76.00p 77.00p 30944
18/05/2015 74.50p 79.20p 74.50p 77.00p 55723
15/05/2015 71.50p 75.00p 71.00p 74.00p 47231
14/05/2015 70.00p 72.00p 68.88p 71.00p 30825
13/05/2015 70.00p 71.50p 68.50p 70.00p 9076
12/05/2015 71.00p 71.75p 68.30p 70.00p 17302
11/05/2015 74.00p 74.00p 70.00p 71.00p 33627
08/05/2015 74.50p 74.50p 72.00p 74.00p 6014
07/05/2015 74.50p 74.50p 73.00p 74.50p 29649
06/05/2015 74.50p 74.50p 74.05p 74.50p 2364
05/05/2015 74.50p 74.50p 73.00p 74.50p 9233
01/05/2015 74.50p 74.50p 74.50p 74.50p 800
30/04/2015 77.00p 77.00p 73.00p 74.50p 21607
29/04/2015 77.00p 77.00p 74.00p 77.00p 12550
28/04/2015 77.00p 77.40p 75.00p 77.00p 22652
27/04/2015 77.00p 77.00p 75.50p 76.50p 10646
24/04/2015 77.00p 77.00p 75.60p 77.00p 17244
23/04/2015 79.00p 79.00p 77.00p 77.00p 18340
22/04/2015 80.00p 80.00p 78.00p 79.00p 8061
21/04/2015 80.00p 80.00p 80.00p 80.00p 0
20/04/2015 81.50p 81.50p 80.00p 80.00p 5266
17/04/2015 81.50p 81.79p 81.50p 81.50p 12211
16/04/2015 81.50p 81.80p 80.38p 81.50p 19337
15/04/2015 86.50p 86.50p 80.25p 81.50p 36901
14/04/2015 82.00p 87.38p 80.33p 86.50p 79141
13/04/2015 78.00p 80.50p 78.00p 80.50p 56288
10/04/2015 76.50p 78.90p 76.00p 78.00p 16375
09/04/2015 75.00p 76.97p 73.00p 76.50p 37569
08/04/2015 75.00p 75.00p 73.10p 75.00p 2164
07/04/2015 72.50p 75.00p 70.00p 75.00p 36630
02/04/2015 71.50p 72.50p 70.00p 72.50p 85701
01/04/2015 71.50p 71.50p 70.93p 71.50p 5178
31/03/2015 72.50p 72.50p 70.03p 71.50p 12893
30/03/2015 75.50p 75.50p 70.00p 72.50p 50114
27/03/2015 76.00p 77.00p 75.00p 75.50p 24712
26/03/2015 78.50p 78.50p 75.00p 76.00p 107250
25/03/2015 78.50p 80.00p 77.00p 78.50p 10506
24/03/2015 78.50p 78.93p 77.00p 78.50p 13316
23/03/2015 78.50p 79.37p 77.00p 78.50p 27044
20/03/2015 79.00p 79.00p 77.10p 78.50p 46398
19/03/2015 79.00p 79.00p 78.00p 79.00p 15241
18/03/2015 84.00p 84.00p 76.00p 79.00p 228333
17/03/2015 101.50p 103.70p 81.00p 84.00p 293810
16/03/2015 99.00p 102.00p 95.00p 98.00p 41869
13/03/2015 95.00p 98.00p 94.50p 98.00p 19152
12/03/2015 95.00p 97.00p 94.50p 95.00p 4054
11/03/2015 95.00p 95.00p 94.50p 95.00p 2400
10/03/2015 95.00p 97.00p 93.32p 95.00p 16268
09/03/2015 94.00p 95.00p 93.00p 95.00p 18942
06/03/2015 92.50p 95.00p 92.50p 94.00p 16143
05/03/2015 91.00p 95.00p 90.00p 92.50p 43462
04/03/2015 88.50p 95.00p 88.50p 91.50p 53717
03/03/2015 85.50p 88.80p 85.50p 86.50p 17140
02/03/2015 85.50p 86.00p 85.50p 85.50p 3581
27/02/2015 85.50p 86.00p 84.50p 85.50p 8552
26/02/2015 85.50p 87.00p 85.50p 85.50p 774
25/02/2015 85.50p 85.50p 85.50p 85.50p 1000
24/02/2015 85.50p 85.50p 85.50p 85.50p 0
23/02/2015 85.50p 87.00p 85.50p 85.50p 2166
20/02/2015 85.00p 87.00p 85.00p 85.50p 13756
19/02/2015 85.00p 86.00p 84.00p 85.00p 15439
18/02/2015 87.00p 87.00p 84.00p 85.00p 4640
17/02/2015 88.00p 88.00p 87.00p 87.00p 7070
16/02/2015 88.50p 88.50p 87.00p 88.00p 3651
13/02/2015 88.50p 88.50p 88.50p 88.50p 0
12/02/2015 88.00p 88.50p 87.00p 88.50p 10174
11/02/2015 88.00p 89.00p 87.65p 88.00p 12257
10/02/2015 88.50p 89.70p 87.00p 88.00p 10732
09/02/2015 88.50p 88.50p 88.50p 88.50p 3422
06/02/2015 88.50p 88.50p 88.50p 88.50p 0
05/02/2015 91.50p 91.62p 88.06p 88.50p 22712
04/02/2015 92.50p 92.50p 91.00p 91.50p 13274
03/02/2015 88.50p 95.00p 88.50p 92.50p 58529
02/02/2015 86.00p 90.00p 85.30p 88.50p 30755
30/01/2015 86.00p 88.00p 84.50p 86.00p 17668
29/01/2015 86.00p 86.44p 86.00p 86.00p 2313
28/01/2015 85.50p 88.00p 85.00p 86.00p 26388
27/01/2015 86.50p 87.00p 84.70p 85.50p 13301
26/01/2015 87.00p 88.00p 85.40p 86.50p 13181
23/01/2015 87.50p 89.98p 86.20p 87.00p 6741
22/01/2015 86.50p 90.97p 86.50p 87.50p 86583
21/01/2015 83.50p 83.50p 81.40p 83.50p 9950
20/01/2015 82.00p 83.50p 80.00p 83.50p 19264
19/01/2015 84.00p 84.00p 79.50p 82.00p 62270
16/01/2015 84.00p 84.00p 82.60p 84.00p 2000
15/01/2015 84.00p 84.00p 82.60p 84.00p 2577
14/01/2015 84.00p 84.00p 82.60p 84.00p 3986
13/01/2015 84.00p 84.00p 82.60p 84.00p 12508
12/01/2015 84.00p 84.00p 84.00p 84.00p 0
09/01/2015 84.00p 85.95p 82.60p 84.00p 14800
08/01/2015 84.00p 84.00p 82.60p 84.00p 1000
07/01/2015 84.00p 84.00p 82.00p 84.00p 40000
06/01/2015 84.00p 84.00p 82.60p 84.00p 1018
05/01/2015 84.00p 85.96p 82.60p 84.00p 7148
02/01/2015 84.00p 84.00p 84.00p 84.00p 0
31/12/2014 84.00p 84.00p 82.00p 84.00p 6203
30/12/2014 84.00p 84.00p 82.08p 84.00p 2450
29/12/2014 84.00p 84.00p 84.00p 84.00p 0
24/12/2014 84.00p 84.00p 82.08p 84.00p 398
23/12/2014 84.00p 86.00p 82.00p 84.00p 19106
22/12/2014 84.00p 84.00p 82.00p 84.00p 3000
19/12/2014 84.00p 85.50p 82.00p 84.00p 6370
18/12/2014 84.50p 87.00p 82.00p 84.00p 5428
17/12/2014 84.50p 84.50p 84.50p 84.50p 10000
16/12/2014 84.50p 87.00p 82.08p 84.50p 1133
15/12/2014 84.50p 84.50p 82.00p 84.50p 12155
12/12/2014 84.50p 87.00p 84.50p 84.50p 2059
11/12/2014 84.50p 86.33p 82.00p 84.50p 9000
10/12/2014 84.50p 86.00p 84.50p 84.50p 168
09/12/2014 84.50p 85.00p 82.00p 84.50p 5378
08/12/2014 84.50p 85.50p 84.50p 84.50p 1991
05/12/2014 84.50p 84.50p 82.00p 84.50p 580
04/12/2014 86.00p 86.75p 82.00p 84.50p 36638
03/12/2014 86.50p 87.00p 85.00p 86.00p 7642
02/12/2014 87.00p 87.01p 85.00p 86.50p 4320
01/12/2014 89.50p 89.50p 87.00p 87.00p 18642
28/11/2014 90.50p 90.50p 89.00p 90.50p 2000
27/11/2014 90.50p 90.50p 89.00p 90.50p 380320
26/11/2014 90.50p 90.50p 89.00p 90.50p 4037
25/11/2014 90.50p 92.50p 89.00p 90.50p 13606
24/11/2014 90.50p 90.74p 89.00p 90.50p 26335
21/11/2014 90.50p 90.50p 89.00p 90.50p 4400
20/11/2014 90.50p 90.50p 89.00p 90.50p 20300
19/11/2014 90.50p 90.50p 89.00p 90.50p 3567
18/11/2014 90.50p 90.74p 89.00p 90.50p 14877
17/11/2014 90.50p 90.50p 89.00p 90.50p 30000
14/11/2014 90.50p 90.50p 89.15p 90.50p 32808
13/11/2014 90.50p 90.50p 89.20p 90.50p 7063
12/11/2014 90.50p 91.00p 89.20p 90.50p 6591
11/11/2014 90.50p 90.50p 89.15p 90.50p 3222
10/11/2014 91.00p 91.00p 89.00p 90.50p 5331
07/11/2014 90.50p 90.50p 89.00p 90.50p 5939
06/11/2014 90.50p 90.50p 89.00p 90.50p 18054
05/11/2014 91.00p 91.80p 89.00p 90.50p 8855
04/11/2014 93.00p 93.00p 90.00p 91.00p 108050
03/11/2014 89.00p 93.00p 88.35p 93.00p 149221
31/10/2014 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits