Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Pennant International Group (PEN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2010 | 15.00p | 15.90p | 14.24p | 15.00p | 25032 |
| 29/10/2010 | 14.75p | 15.00p | 14.75p | 15.00p | 0 |
| 28/10/2010 | 14.75p | 15.22p | 14.75p | 14.75p | 13465 |
| 27/10/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/10/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/10/2010 | 14.75p | 15.13p | 14.75p | 14.75p | 31550 |
| 22/10/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/10/2010 | 14.50p | 15.00p | 14.00p | 14.75p | 9085 |
| 20/10/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 4163 |
| 19/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/10/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 2381 |
| 15/10/2010 | 14.50p | 15.50p | 13.50p | 14.50p | 5149 |
| 14/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/10/2010 | 14.75p | 14.75p | 14.00p | 14.50p | 7500 |
| 12/10/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/10/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/10/2010 | 15.50p | 15.50p | 14.50p | 15.00p | 65645 |
| 07/10/2010 | 16.25p | 16.78p | 14.75p | 15.50p | 240606 |
| 06/10/2010 | 11.75p | 16.35p | 11.75p | 16.25p | 103524 |
| 05/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/10/2010 | 11.75p | 13.00p | 11.75p | 11.75p | 30000 |
| 01/10/2010 | 11.50p | 12.50p | 11.45p | 11.75p | 16000 |
| 30/09/2010 | 11.50p | 11.50p | 11.30p | 11.50p | 313 |
| 29/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/09/2010 | 11.50p | 11.50p | 11.39p | 11.50p | 10455 |
| 09/09/2010 | 11.50p | 12.00p | 11.39p | 11.50p | 57563 |
| 08/09/2010 | 11.50p | 12.50p | 11.00p | 11.50p | 1092778 |
| 07/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/09/2010 | 10.00p | 12.88p | 10.00p | 11.50p | 1830038 |
| 03/09/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/09/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/09/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/08/2010 | 10.00p | 10.70p | 10.00p | 10.00p | 7476 |
| 24/08/2010 | 10.00p | 10.00p | 9.00p | 10.00p | 49395 |
| 23/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 100000 |
| 10/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2010 | 10.00p | 10.00p | 9.28p | 10.00p | 1000 |
| 21/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/07/2010 | 10.00p | 10.86p | 10.00p | 10.00p | 9000 |
| 06/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/07/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/06/2010 | 10.00p | 10.00p | 9.53p | 10.00p | 25000 |
| 29/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/06/2010 | 10.00p | 11.00p | 10.00p | 10.00p | 10000 |
| 25/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/06/2010 | 10.00p | 11.00p | 9.40p | 10.00p | 18737 |
| 22/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/06/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/06/2010 | 9.75p | 10.50p | 9.75p | 10.00p | 5000 |
| 14/06/2010 | 9.50p | 9.75p | 9.25p | 9.75p | 1961 |
| 11/06/2010 | 9.25p | 9.75p | 9.25p | 9.50p | 20000 |
| 10/06/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/06/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/06/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/06/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/06/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/06/2010 | 9.25p | 9.63p | 8.53p | 9.25p | 29838 |
| 02/06/2010 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 01/06/2010 | 9.25p | 9.49p | 8.50p | 9.25p | 20239 |
| 28/05/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/05/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/05/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/05/2010 | 9.75p | 9.75p | 9.25p | 9.25p | 0 |
| 24/05/2010 | 10.25p | 10.25p | 9.00p | 9.75p | 10000 |
| 21/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 17/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 12/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/05/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/05/2010 | 10.50p | 10.50p | 10.00p | 10.25p | 1600 |
| 06/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/05/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 5000 |
| 04/05/2010 | 10.75p | 10.95p | 10.75p | 10.75p | 10000 |
| 30/04/2010 | 11.25p | 11.25p | 10.50p | 10.75p | 5000 |
| 29/04/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 10000 |
| 28/04/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 27/04/2010 | 11.50p | 11.50p | 11.25p | 11.25p | 0 |
| 26/04/2010 | 11.50p | 12.00p | 11.50p | 11.50p | 50000 |
| 23/04/2010 | 11.50p | 11.50p | 10.75p | 11.50p | 15565 |
| 22/04/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/04/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/04/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/04/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 20000 |
| 16/04/2010 | 11.75p | 11.75p | 10.00p | 11.50p | 66000 |
| 15/04/2010 | 11.75p | 11.75p | 11.29p | 11.75p | 25000 |
| 14/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 12/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 09/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 06/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/04/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 31/03/2010 | 11.75p | 11.75p | 11.26p | 11.75p | 15000 |
| 30/03/2010 | 12.00p | 12.00p | 11.34p | 11.75p | 17346 |
| 29/03/2010 | 12.25p | 12.74p | 11.80p | 12.00p | 14283 |
| 26/03/2010 | 12.25p | 12.81p | 12.25p | 12.25p | 5000 |
| 25/03/2010 | 12.25p | 12.25p | 11.61p | 12.25p | 10250 |
| 24/03/2010 | 13.25p | 13.25p | 12.25p | 12.25p | 17000 |
| 23/03/2010 | 12.00p | 13.50p | 12.00p | 13.25p | 4760 |
| 22/03/2010 | 10.75p | 12.90p | 10.75p | 12.25p | 56907 |
| 19/03/2010 | 10.50p | 11.50p | 10.50p | 10.75p | 16637 |
| 18/03/2010 | 10.25p | 11.00p | 10.25p | 10.50p | 10000 |
| 17/03/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/03/2010 | 10.25p | 10.97p | 10.25p | 10.25p | 31000 |
| 15/03/2010 | 10.25p | 10.25p | 10.10p | 10.25p | 67917 |
| 12/03/2010 | 10.25p | 10.26p | 10.25p | 10.25p | 5000 |
| 11/03/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/03/2010 | 10.00p | 11.47p | 10.00p | 10.25p | 51105 |
| 09/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/03/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/03/2010 | 10.00p | 10.47p | 9.75p | 9.75p | 3327 |
| 02/03/2010 | 10.25p | 10.25p | 9.83p | 10.00p | 10575 |
| 01/03/2010 | 10.50p | 10.98p | 10.27p | 10.50p | 19000 |
| 26/02/2010 | 10.50p | 11.00p | 10.25p | 10.50p | 114876 |
| 25/02/2010 | 9.75p | 10.50p | 9.75p | 10.50p | 20000 |
| 24/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 11763 |
| 23/02/2010 | 9.25p | 11.00p | 9.25p | 9.75p | 25500 |
| 22/02/2010 | 9.00p | 11.00p | 9.00p | 9.25p | 44563 |
| 19/02/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/02/2010 | 9.50p | 9.50p | 9.00p | 9.00p | 10000 |
| 17/02/2010 | 10.50p | 10.50p | 9.50p | 9.50p | 13707 |
| 16/02/2010 | 10.75p | 11.25p | 10.00p | 10.50p | 128707 |
| 15/02/2010 | 10.00p | 10.09p | 9.00p | 10.00p | 101028 |
| 12/02/2010 | 10.50p | 10.50p | 9.25p | 10.00p | 160129 |
| 11/02/2010 | 6.50p | 11.00p | 6.50p | 10.50p | 264207 |
| 10/02/2010 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/02/2010 | 6.75p | 6.75p | 5.75p | 6.50p | 20000 |
| 08/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/02/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/01/2010 | 6.75p | 6.75p | 6.00p | 6.75p | 4000 |
| 28/01/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/01/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/01/2010 | 6.75p | 6.75p | 6.08p | 6.75p | 3110 |
| 25/01/2010 | 6.75p | 7.22p | 6.00p | 6.75p | 27500 |
| 22/01/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/01/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/01/2010 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/01/2010 | 6.75p | 6.75p | 6.17p | 6.75p | 18557 |
*Close Price adjusted for both dividends and splits