Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/01/2014 80.50p 80.50p 78.50p 78.50p 43254
15/01/2014 77.00p 82.50p 77.00p 80.50p 60156
14/01/2014 77.00p 77.00p 75.80p 77.00p 0
13/01/2014 77.00p 77.00p 75.80p 77.00p 1500
10/01/2014 77.00p 77.00p 75.75p 77.00p 4543
09/01/2014 76.00p 78.06p 75.75p 77.00p 15520
08/01/2014 76.00p 77.90p 75.60p 76.00p 11608
07/01/2014 76.00p 78.00p 75.50p 76.00p 0
06/01/2014 76.00p 78.00p 75.50p 76.00p 3165
03/01/2014 79.50p 79.50p 74.00p 76.00p 92281
02/01/2014 79.50p 79.50p 77.50p 79.50p 2565
31/12/2013 79.50p 79.50p 78.00p 79.50p 5000
30/12/2013 78.50p 80.00p 78.00p 79.50p 25757
27/12/2013 79.00p 79.50p 77.00p 78.50p 15254
24/12/2013 79.00p 79.60p 79.00p 79.00p 1500
23/12/2013 75.50p 80.00p 75.50p 79.00p 58138
20/12/2013 75.50p 75.50p 74.00p 75.50p 200
19/12/2013 75.50p 76.00p 74.00p 75.50p 0
18/12/2013 75.00p 76.00p 74.00p 75.50p 3528
17/12/2013 75.00p 76.50p 75.00p 76.50p 15000
16/12/2013 74.50p 75.25p 74.50p 75.00p 4000
13/12/2013 74.50p 76.00p 73.15p 74.50p 20526
12/12/2013 77.50p 77.50p 74.00p 74.50p 26236
11/12/2013 78.00p 78.00p 75.00p 77.00p 14466
10/12/2013 78.50p 79.00p 76.25p 78.00p 18861
09/12/2013 78.00p 79.15p 78.00p 78.50p 28000
06/12/2013 80.00p 80.00p 77.00p 79.00p 40063
05/12/2013 80.00p 80.00p 78.10p 80.00p 3000
04/12/2013 80.00p 80.40p 78.10p 80.00p 7600
03/12/2013 80.00p 80.00p 78.00p 80.00p 1341522
02/12/2013 80.00p 81.00p 80.00p 80.00p 5002
29/11/2013 80.00p 80.00p 78.47p 80.00p 6198
28/11/2013 80.00p 82.00p 78.00p 80.00p 0
27/11/2013 80.50p 82.00p 78.00p 80.00p 22941
26/11/2013 80.50p 82.50p 78.15p 80.50p 25124
25/11/2013 80.50p 82.50p 79.00p 80.50p 0
22/11/2013 80.50p 82.50p 79.00p 80.50p 10144
21/11/2013 80.50p 80.50p 79.25p 80.50p 10000
20/11/2013 80.00p 83.00p 80.00p 80.50p 26333
19/11/2013 81.00p 81.00p 77.00p 80.00p 0
18/11/2013 79.00p 81.00p 77.00p 81.00p 20336
15/11/2013 78.00p 80.00p 78.00p 79.00p 20240
14/11/2013 74.00p 79.00p 74.00p 78.00p 52122
13/11/2013 74.00p 74.00p 73.05p 74.00p 3826
12/11/2013 74.00p 75.00p 73.50p 74.00p 16301
11/11/2013 74.00p 74.00p 73.05p 74.00p 7329
08/11/2013 74.00p 74.00p 73.05p 74.00p 6551
07/11/2013 74.00p 74.00p 73.05p 74.00p 40295
06/11/2013 74.00p 74.00p 73.00p 74.00p 9907
05/11/2013 74.00p 74.00p 73.00p 74.00p 27724
04/11/2013 74.00p 74.00p 73.10p 74.00p 30681
01/11/2013 74.00p 74.00p 73.00p 74.00p 27054
31/10/2013 74.00p 74.00p 73.00p 74.00p 15235
30/10/2013 74.00p 74.00p 73.00p 74.00p 25970
29/10/2013 73.50p 74.00p 73.00p 74.00p 54786
28/10/2013 74.00p 74.00p 71.50p 73.50p 58345
25/10/2013 74.50p 74.50p 72.00p 74.00p 34127
24/10/2013 74.50p 74.50p 73.00p 74.50p 16600
23/10/2013 74.50p 74.95p 73.00p 74.50p 41191
22/10/2013 73.00p 76.60p 72.00p 74.50p 202415
21/10/2013 76.50p 76.50p 71.00p 73.00p 120330
18/10/2013 76.50p 77.00p 75.00p 76.50p 154063
17/10/2013 80.50p 80.50p 74.00p 76.50p 130675
16/10/2013 80.50p 80.50p 78.00p 80.50p 31864
15/10/2013 81.00p 81.00p 79.00p 80.50p 19250
14/10/2013 81.50p 81.50p 80.00p 81.00p 9233
11/10/2013 81.50p 81.50p 81.02p 81.50p 6125
10/10/2013 81.50p 82.00p 80.90p 81.50p 11500
09/10/2013 81.50p 82.00p 80.90p 81.50p 457
08/10/2013 81.50p 81.50p 80.00p 81.50p 7152
07/10/2013 81.50p 81.50p 79.00p 81.50p 26000
04/10/2013 83.00p 83.00p 80.00p 81.50p 24600
03/10/2013 84.00p 84.00p 82.00p 83.00p 28810
02/10/2013 84.00p 84.40p 83.00p 84.00p 8343
01/10/2013 84.00p 84.55p 82.75p 84.00p 7110
30/09/2013 86.00p 86.00p 84.00p 84.00p 10381
27/09/2013 86.00p 86.00p 85.00p 86.00p 5000
26/09/2013 87.50p 87.50p 86.00p 86.00p 4000
25/09/2013 87.00p 87.80p 86.00p 87.50p 4687
24/09/2013 86.50p 89.00p 84.00p 87.00p 56016
23/09/2013 86.50p 88.00p 85.00p 86.50p 5580
20/09/2013 87.50p 87.50p 86.00p 86.50p 4000
19/09/2013 87.00p 89.00p 86.00p 87.50p 96497
18/09/2013 89.50p 91.00p 85.00p 87.00p 68312
17/09/2013 83.00p 90.00p 83.00p 89.50p 60654
16/09/2013 82.00p 84.00p 81.00p 83.00p 21185
13/09/2013 83.00p 84.00p 81.00p 82.00p 8230
12/09/2013 84.50p 87.00p 83.00p 83.00p 70866
11/09/2013 81.00p 85.00p 80.10p 84.50p 57079
10/09/2013 81.00p 81.04p 80.25p 81.00p 6066
09/09/2013 81.00p 81.04p 80.00p 81.00p 16228
06/09/2013 81.00p 81.04p 80.00p 81.00p 11196
05/09/2013 81.00p 81.10p 80.32p 81.00p 8431
04/09/2013 79.50p 81.24p 79.00p 81.00p 64058
03/09/2013 81.00p 81.00p 79.00p 79.50p 22600
02/09/2013 82.50p 82.50p 80.00p 81.00p 10000
30/08/2013 83.00p 83.00p 81.00p 82.50p 10000
29/08/2013 83.00p 83.00p 80.00p 83.00p 0
28/08/2013 83.00p 83.00p 80.00p 83.00p 29416
27/08/2013 83.00p 84.50p 81.00p 83.00p 13565
23/08/2013 83.00p 85.00p 81.00p 83.00p 15013
22/08/2013 83.00p 83.00p 81.15p 83.00p 1000
21/08/2013 83.00p 83.92p 81.00p 83.00p 2850
20/08/2013 85.50p 85.50p 81.00p 83.00p 26762
19/08/2013 85.50p 85.50p 84.25p 85.50p 5692
16/08/2013 86.00p 86.55p 84.00p 85.50p 40556
15/08/2013 85.50p 87.00p 84.45p 85.50p 7676
14/08/2013 85.50p 86.55p 84.00p 85.50p 10871
13/08/2013 84.50p 86.25p 84.00p 85.50p 21332
12/08/2013 84.00p 85.50p 84.00p 84.50p 18851
09/08/2013 80.00p 85.00p 79.00p 84.00p 82909
08/08/2013 82.50p 82.50p 79.00p 80.00p 76559
07/08/2013 83.50p 83.50p 80.00p 83.00p 76578
06/08/2013 85.50p 85.50p 82.08p 83.50p 58609
05/08/2013 89.00p 91.70p 84.00p 85.50p 197173
02/08/2013 85.50p 91.20p 85.50p 88.50p 157414
01/08/2013 84.50p 86.00p 84.10p 85.50p 33174
31/07/2013 84.50p 86.00p 84.10p 84.50p 18860
30/07/2013 84.00p 85.00p 83.60p 84.50p 10060
29/07/2013 84.50p 85.00p 84.00p 84.00p 2096
26/07/2013 87.00p 90.00p 83.00p 84.50p 126628
25/07/2013 83.00p 89.00p 83.00p 87.50p 59478
24/07/2013 83.00p 83.03p 82.50p 83.00p 207
23/07/2013 82.00p 84.00p 82.00p 83.00p 4753
22/07/2013 80.00p 83.00p 80.00p 82.00p 16308
19/07/2013 79.50p 80.75p 79.50p 80.00p 4988
18/07/2013 76.50p 81.75p 76.50p 79.50p 109518
17/07/2013 77.00p 77.00p 75.00p 76.50p 21785
16/07/2013 82.50p 82.50p 77.00p 77.00p 20948
15/07/2013 82.50p 82.92p 81.00p 82.50p 5914
12/07/2013 82.50p 83.00p 81.45p 82.50p 14945
11/07/2013 82.50p 83.00p 80.00p 82.50p 31420
10/07/2013 82.50p 84.14p 81.50p 82.50p 60542
09/07/2013 78.50p 84.00p 78.50p 82.50p 146417
08/07/2013 74.50p 80.00p 74.00p 78.50p 69768
05/07/2013 73.00p 76.00p 72.00p 74.50p 154420
04/07/2013 72.00p 74.00p 72.00p 73.00p 53493
03/07/2013 71.50p 74.00p 70.60p 72.00p 50209
02/07/2013 71.50p 73.00p 71.50p 71.50p 54
01/07/2013 71.50p 73.00p 71.50p 71.50p 50513
28/06/2013 71.50p 72.50p 71.50p 72.50p 4669
27/06/2013 71.50p 72.50p 70.00p 71.50p 5750
26/06/2013 71.50p 72.00p 71.50p 71.50p 15673
25/06/2013 71.50p 72.25p 71.50p 71.50p 6166
24/06/2013 73.50p 73.50p 70.00p 71.50p 59581
21/06/2013 73.50p 73.50p 72.90p 73.50p 78884
20/06/2013 75.50p 76.75p 72.00p 73.50p 41324
19/06/2013 66.50p 79.00p 64.00p 75.50p 328321
18/06/2013 64.00p 64.00p 61.95p 64.00p 26000
17/06/2013 64.00p 64.00p 63.10p 64.00p 7234
14/06/2013 64.00p 64.50p 64.00p 64.00p 0
13/06/2013 64.00p 64.50p 64.00p 64.00p 0
12/06/2013 64.50p 64.50p 64.00p 64.00p 761
11/06/2013 64.50p 64.50p 64.50p 64.50p 0
10/06/2013 64.50p 64.50p 64.50p 64.50p 17945
07/06/2013 65.00p 65.00p 64.00p 64.50p 5617
06/06/2013 65.50p 65.50p 64.00p 65.00p 5094
05/06/2013 65.50p 65.50p 64.48p 65.50p 267
04/06/2013 65.50p 65.50p 64.48p 65.50p 4168
03/06/2013 65.50p 65.50p 64.45p 65.50p 0
31/05/2013 65.50p 65.50p 64.45p 65.50p 8640
30/05/2013 66.00p 66.50p 65.00p 65.50p 20272
29/05/2013 66.00p 66.00p 65.00p 66.00p 63966
28/05/2013 67.50p 68.00p 65.00p 66.00p 16664
24/05/2013 68.50p 68.50p 66.00p 67.50p 15803
23/05/2013 68.50p 68.50p 66.00p 68.50p 22500
22/05/2013 68.50p 68.50p 67.00p 68.50p 15000
21/05/2013 68.50p 69.94p 68.50p 68.50p 17989
20/05/2013 68.00p 70.00p 66.97p 68.50p 42764
17/05/2013 68.00p 68.00p 66.00p 68.00p 1536
16/05/2013 68.00p 68.00p 67.00p 68.00p 5947
15/05/2013 68.00p 68.00p 67.00p 68.00p 2563
14/05/2013 68.00p 69.86p 68.00p 68.00p 3186
13/05/2013 67.00p 68.00p 67.00p 68.00p 8127
10/05/2013 67.00p 67.00p 66.50p 67.00p 47750
09/05/2013 66.50p 68.00p 66.35p 67.00p 8305
08/05/2013 66.50p 66.50p 66.25p 66.50p 0
07/05/2013 66.50p 66.50p 66.25p 66.50p 8222
03/05/2013 66.50p 68.00p 66.20p 66.50p 5000
02/05/2013 66.50p 68.00p 66.00p 66.50p 6050
01/05/2013 66.50p 66.50p 66.05p 66.50p 5748
30/04/2013 68.50p 68.50p 66.50p 66.50p 31250
29/04/2013 65.00p 70.00p 65.00p 68.50p 33431
26/04/2013 64.50p 66.00p 64.50p 65.00p 15000
25/04/2013 61.75p 64.50p 61.75p 64.50p 83000
24/04/2013 61.75p 62.50p 61.75p 61.75p 5000
23/04/2013 61.75p 61.75p 61.24p 61.75p 715
22/04/2013 61.75p 62.50p 61.60p 61.75p 37486
19/04/2013 62.00p 62.00p 61.55p 61.75p 3229
18/04/2013 62.50p 64.00p 61.55p 62.00p 42457
17/04/2013 62.50p 64.00p 61.48p 62.50p 7167
16/04/2013 65.50p 65.50p 62.00p 62.50p 79625
15/04/2013 65.50p 65.80p 64.00p 65.50p 13016
12/04/2013 65.50p 65.50p 64.00p 65.50p 10135
11/04/2013 65.50p 65.50p 64.60p 65.50p 4681
10/04/2013 65.50p 66.00p 64.60p 65.50p 32975
09/04/2013 66.00p 66.40p 64.18p 65.50p 12207
08/04/2013 66.00p 69.00p 65.00p 66.00p 92905
05/04/2013 66.00p 67.00p 65.00p 66.00p 59843
04/04/2013 68.00p 68.00p 65.30p 66.00p 56902

*Close Price adjusted for both dividends and splits