Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/06/2012 32.25p 33.25p 31.65p 32.25p 1625
18/06/2012 32.25p 33.25p 32.25p 32.25p 0
15/06/2012 32.25p 33.25p 32.25p 32.25p 1353
14/06/2012 32.25p 33.38p 31.65p 32.25p 7397
13/06/2012 32.25p 32.25p 31.65p 32.25p 0
12/06/2012 32.25p 32.25p 31.65p 32.25p 5000
11/06/2012 32.25p 33.25p 32.25p 32.50p 144
08/06/2012 32.00p 32.50p 31.65p 32.25p 35000
07/06/2012 32.25p 32.50p 31.10p 32.00p 50462
06/06/2012 32.25p 32.25p 31.65p 32.25p 0
01/06/2012 32.25p 32.25p 31.65p 32.25p 25000
31/05/2012 32.25p 33.50p 31.65p 32.25p 29500
30/05/2012 32.25p 32.25p 32.03p 32.25p 31250
29/05/2012 32.25p 33.40p 31.00p 32.25p 24985
28/05/2012 32.00p 33.50p 31.25p 32.25p 52987
25/05/2012 31.00p 33.00p 31.00p 32.00p 91476
24/05/2012 31.25p 31.25p 30.88p 31.00p 23079
23/05/2012 29.75p 32.50p 29.75p 31.25p 16581
22/05/2012 29.75p 31.50p 29.37p 29.75p 0
21/05/2012 31.00p 31.50p 29.37p 29.75p 28666
18/05/2012 30.25p 31.50p 29.62p 31.00p 136000
17/05/2012 30.25p 31.00p 30.00p 30.25p 0
16/05/2012 30.00p 31.00p 30.00p 30.25p 42697
15/05/2012 27.50p 33.00p 27.50p 30.00p 228535
14/05/2012 27.00p 27.00p 26.00p 27.00p 0
11/05/2012 27.00p 27.00p 26.00p 27.00p 0
10/05/2012 27.00p 27.00p 26.00p 27.00p 21928
09/05/2012 27.00p 27.71p 26.75p 27.00p 0
08/05/2012 26.75p 27.71p 26.75p 27.00p 50137
04/05/2012 26.75p 27.50p 26.75p 26.75p 1000
03/05/2012 26.75p 29.00p 26.75p 26.75p 0
02/05/2012 27.50p 29.00p 26.75p 26.75p 0
01/05/2012 28.00p 29.00p 27.50p 27.75p 8625
30/04/2012 28.00p 28.05p 27.50p 28.00p 0
27/04/2012 28.00p 28.05p 27.50p 28.00p 0
26/04/2012 27.50p 28.05p 27.50p 28.00p 3717
25/04/2012 27.00p 28.00p 27.00p 27.50p 0
24/04/2012 27.50p 28.00p 27.30p 27.50p 0
23/04/2012 27.50p 28.00p 27.30p 27.50p 4155
20/04/2012 27.50p 28.00p 27.30p 27.50p 45475
19/04/2012 27.50p 28.00p 27.50p 27.50p 2722
18/04/2012 27.50p 27.50p 27.00p 27.50p 0
17/04/2012 27.50p 27.50p 27.00p 27.50p 954
16/04/2012 27.75p 27.75p 27.30p 27.50p 7692
13/04/2012 27.75p 28.50p 27.75p 27.75p 20000
12/04/2012 27.75p 28.25p 27.25p 27.75p 13900
11/04/2012 28.00p 28.28p 27.75p 27.75p 10500
10/04/2012 28.75p 28.75p 28.00p 28.00p 70000
05/04/2012 28.50p 29.00p 28.00p 28.75p 104279
04/04/2012 29.00p 29.00p 27.50p 28.50p 53865
03/04/2012 28.25p 29.50p 28.00p 29.00p 68371
02/04/2012 28.00p 28.50p 28.00p 28.25p 60200
30/03/2012 28.00p 28.50p 28.00p 28.00p 6958
29/03/2012 28.00p 29.00p 28.00p 28.00p 45000
28/03/2012 27.25p 28.00p 26.50p 28.00p 134415
27/03/2012 27.25p 28.00p 27.00p 27.25p 22540
26/03/2012 24.50p 29.32p 24.50p 27.25p 91948
23/03/2012 23.50p 23.50p 23.00p 23.50p 20000
22/03/2012 23.50p 25.00p 23.50p 23.50p 0
21/03/2012 23.50p 25.00p 23.50p 23.50p 0
20/03/2012 23.50p 25.00p 23.50p 23.50p 30000
19/03/2012 23.50p 23.60p 23.50p 23.50p 0
16/03/2012 23.50p 23.60p 23.50p 23.50p 3458
15/03/2012 23.50p 23.60p 23.50p 23.50p 12978
14/03/2012 23.50p 24.00p 23.50p 23.50p 5000
13/03/2012 23.50p 23.60p 23.50p 23.50p 0
12/03/2012 23.50p 23.60p 23.50p 23.50p 7561
09/03/2012 23.50p 25.00p 23.50p 23.50p 0
08/03/2012 23.50p 25.00p 23.50p 23.50p 30000
07/03/2012 23.50p 24.50p 23.50p 23.50p 61063
06/03/2012 23.75p 23.75p 23.50p 23.50p 778
05/03/2012 21.75p 24.50p 21.75p 23.75p 79709
02/03/2012 21.75p 22.50p 21.65p 21.75p 0
01/03/2012 21.75p 22.50p 21.65p 21.75p 0
29/02/2012 21.75p 22.50p 21.65p 21.75p 10699
28/02/2012 21.75p 22.50p 21.75p 21.75p 12500
27/02/2012 21.75p 22.50p 21.75p 21.75p 0
24/02/2012 21.75p 22.50p 21.75p 21.75p 0
23/02/2012 21.75p 22.50p 21.75p 21.75p 0
22/02/2012 21.75p 22.50p 21.75p 21.75p 80
21/02/2012 21.75p 22.50p 21.75p 21.75p 0
20/02/2012 21.75p 22.50p 21.75p 21.75p 0
17/02/2012 21.75p 22.50p 21.75p 21.75p 0
16/02/2012 21.75p 22.50p 21.75p 21.75p 5000
15/02/2012 21.75p 22.50p 21.65p 21.75p 0
14/02/2012 21.75p 22.50p 21.65p 21.75p 35000
13/02/2012 21.75p 21.75p 21.50p 21.75p 0
10/02/2012 21.75p 21.75p 21.50p 21.75p 18123
09/02/2012 21.50p 22.50p 21.35p 21.75p 19956
08/02/2012 21.25p 22.00p 21.25p 21.50p 954
07/02/2012 21.25p 21.50p 21.25p 21.25p 0
06/02/2012 21.25p 21.50p 21.25p 21.25p 0
03/02/2012 21.50p 21.50p 21.25p 21.25p 371
02/02/2012 21.50p 22.00p 21.50p 21.50p 0
01/02/2012 21.50p 22.00p 21.50p 21.50p 26000
31/01/2012 21.25p 21.50p 20.65p 21.50p 18578
30/01/2012 21.25p 21.25p 21.00p 21.25p 0
27/01/2012 21.25p 21.25p 21.00p 21.25p 0
26/01/2012 21.25p 21.25p 21.00p 21.25p 4601
25/01/2012 21.25p 21.25p 21.00p 21.25p 0
24/01/2012 21.25p 21.25p 21.00p 21.25p 0
23/01/2012 21.25p 21.25p 21.00p 21.25p 0
20/01/2012 21.25p 21.25p 21.00p 21.25p 0
19/01/2012 21.25p 21.25p 21.00p 21.25p 0
18/01/2012 21.25p 21.25p 21.00p 21.25p 0
17/01/2012 21.25p 21.25p 21.00p 21.25p 0
16/01/2012 21.25p 21.25p 21.00p 21.25p 0
13/01/2012 21.25p 21.25p 21.00p 21.25p 0
12/01/2012 21.25p 21.25p 21.00p 21.25p 0
11/01/2012 21.25p 21.25p 21.00p 21.25p 738
10/01/2012 21.25p 21.25p 20.63p 21.25p 44000
09/01/2012 21.25p 21.25p 21.25p 21.25p 653459
06/01/2012 21.25p 22.00p 21.25p 21.25p 4432
05/01/2012 21.25p 22.00p 20.50p 21.25p 0
04/01/2012 21.25p 22.00p 20.50p 21.25p 0
03/01/2012 20.75p 22.00p 20.50p 21.25p 7644
30/12/2011 20.75p 21.12p 20.25p 20.75p 0
29/12/2011 20.75p 21.12p 20.25p 20.75p 0
28/12/2011 20.75p 21.12p 20.25p 20.75p 0
23/12/2011 20.75p 21.12p 20.25p 20.75p 0
22/12/2011 20.25p 21.12p 20.25p 20.75p 35000
21/12/2011 19.50p 20.88p 19.50p 20.25p 118449
20/12/2011 19.25p 19.25p 18.00p 19.00p 82554
19/12/2011 19.25p 19.25p 18.66p 19.25p 0
16/12/2011 19.25p 19.25p 18.66p 19.25p 118
15/12/2011 19.25p 19.75p 19.25p 19.25p 0
14/12/2011 19.25p 19.75p 19.25p 19.25p 0
13/12/2011 19.25p 19.75p 19.25p 19.25p 0
12/12/2011 19.25p 19.75p 19.25p 19.25p 10010
09/12/2011 19.25p 19.25p 19.00p 19.25p 0
08/12/2011 19.25p 19.25p 19.00p 19.25p 0
07/12/2011 19.25p 19.25p 19.00p 19.25p 10000
06/12/2011 18.75p 19.25p 18.75p 19.25p 0
05/12/2011 18.75p 19.00p 18.75p 18.75p 0
02/12/2011 18.75p 19.00p 18.75p 18.75p 4736
01/12/2011 18.75p 18.75p 18.65p 18.75p 25000
30/11/2011 18.75p 18.75p 18.65p 18.75p 0
29/11/2011 18.75p 18.75p 18.65p 18.75p 1000
28/11/2011 18.75p 19.25p 18.75p 18.75p 0
25/11/2011 19.25p 19.25p 18.75p 18.75p 10000
24/11/2011 19.25p 19.25p 19.05p 19.25p 0
23/11/2011 19.25p 19.25p 19.05p 19.25p 0
22/11/2011 19.25p 19.25p 19.05p 19.25p 0
21/11/2011 19.25p 19.25p 19.05p 19.25p 0
18/11/2011 19.25p 19.25p 19.05p 19.25p 2400
17/11/2011 19.25p 19.25p 19.00p 19.25p 0
16/11/2011 19.25p 19.25p 19.00p 19.25p 0
15/11/2011 19.25p 19.25p 19.00p 19.25p 0
14/11/2011 19.25p 19.25p 19.00p 19.25p 30000
11/11/2011 19.25p 19.25p 18.50p 19.25p 0
10/11/2011 19.25p 19.25p 18.50p 19.25p 0
09/11/2011 19.25p 19.25p 18.50p 19.25p 0
08/11/2011 19.25p 19.25p 18.50p 19.25p 0
07/11/2011 19.25p 19.25p 18.50p 19.25p 0
04/11/2011 19.25p 19.25p 18.50p 19.25p 0
03/11/2011 19.25p 19.25p 18.50p 19.25p 0
02/11/2011 18.50p 19.25p 18.50p 19.25p 10000
01/11/2011 18.50p 18.57p 18.50p 18.50p 5000
31/10/2011 18.50p 19.00p 18.50p 18.50p 6500
28/10/2011 17.50p 19.00p 17.50p 18.50p 21111
27/10/2011 17.50p 17.50p 17.00p 17.50p 0
26/10/2011 17.50p 17.50p 17.00p 17.50p 5000
25/10/2011 17.50p 17.50p 17.50p 17.50p 0
24/10/2011 17.50p 17.50p 17.50p 17.50p 0
21/10/2011 17.50p 17.50p 17.50p 17.50p 50000
20/10/2011 17.50p 17.75p 17.00p 17.50p 0
19/10/2011 17.75p 17.75p 17.00p 17.50p 50882
18/10/2011 17.75p 17.93p 17.50p 17.75p 0
17/10/2011 17.75p 17.93p 17.50p 17.75p 0
14/10/2011 17.50p 17.93p 17.50p 17.75p 0
13/10/2011 17.75p 17.93p 17.75p 17.75p 0
12/10/2011 17.75p 17.93p 17.75p 17.75p 0
11/10/2011 17.75p 17.93p 17.75p 17.75p 4750
10/10/2011 17.75p 17.93p 17.52p 17.75p 0
07/10/2011 17.75p 17.93p 17.52p 17.75p 320
06/10/2011 17.75p 17.93p 17.75p 17.75p 529
05/10/2011 17.75p 17.93p 17.75p 17.75p 0
04/10/2011 17.75p 17.93p 17.75p 17.75p 0
03/10/2011 17.75p 17.93p 17.75p 17.75p 1287
30/09/2011 17.75p 17.93p 17.75p 17.75p 1035
29/09/2011 17.75p 17.75p 17.52p 17.75p 0
28/09/2011 17.75p 17.75p 17.52p 17.75p 0
27/09/2011 17.75p 17.75p 17.52p 17.75p 0
26/09/2011 17.75p 17.75p 17.52p 17.75p 0
23/09/2011 17.75p 17.75p 17.52p 17.75p 26828
22/09/2011 17.75p 17.75p 17.75p 17.75p 0
21/09/2011 17.75p 17.75p 17.75p 17.75p 0
20/09/2011 17.75p 17.75p 17.75p 17.75p 0
19/09/2011 17.75p 17.75p 17.75p 17.75p 25000
16/09/2011 17.75p 18.00p 17.52p 17.75p 50000
15/09/2011 18.00p 18.25p 17.75p 17.75p 0
14/09/2011 18.00p 18.00p 18.00p 18.00p 279445
13/09/2011 18.00p 18.10p 17.75p 18.00p 12552
12/09/2011 17.75p 18.10p 17.75p 18.00p 12552
09/09/2011 17.75p 18.10p 17.75p 17.75p 828
08/09/2011 17.75p 18.13p 17.75p 17.75p 0
07/09/2011 17.75p 18.13p 17.75p 17.75p 9056
06/09/2011 17.75p 17.95p 17.75p 17.75p 102
05/09/2011 18.38p 18.48p 17.75p 17.75p 28750
02/09/2011 18.38p 18.38p 18.25p 18.25p 0

*Close Price adjusted for both dividends and splits