Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/08/2011 18.38p 18.50p 18.38p 18.38p 0
26/08/2011 18.38p 18.50p 18.38p 18.38p 0
25/08/2011 18.38p 18.50p 18.38p 18.38p 0
24/08/2011 18.50p 18.50p 18.38p 18.38p 0
23/08/2011 18.50p 18.50p 18.48p 18.50p 2624
22/08/2011 18.50p 18.50p 18.48p 18.50p 5411
19/08/2011 18.50p 18.75p 17.00p 18.50p 0
18/08/2011 18.75p 18.75p 17.00p 18.50p 13582
17/08/2011 19.25p 19.25p 17.50p 18.75p 26799
16/08/2011 19.25p 19.50p 19.25p 19.25p 0
15/08/2011 19.25p 19.50p 19.25p 19.25p 0
12/08/2011 19.50p 19.50p 19.25p 19.25p 0
11/08/2011 19.50p 19.50p 19.50p 19.50p 0
10/08/2011 19.50p 20.25p 19.00p 19.50p 0
09/08/2011 20.25p 20.25p 19.00p 19.50p 12353
08/08/2011 20.25p 20.45p 20.25p 20.25p 0
05/08/2011 20.25p 20.45p 20.25p 20.25p 87
04/08/2011 20.25p 20.25p 20.25p 20.25p 0
03/08/2011 20.25p 20.25p 20.25p 20.25p 0
02/08/2011 20.25p 20.25p 20.25p 20.25p 0
01/08/2011 20.25p 20.25p 20.25p 20.25p 0
29/07/2011 20.25p 20.25p 19.50p 20.25p 0
28/07/2011 20.25p 20.25p 19.50p 20.25p 0
27/07/2011 20.25p 20.25p 19.50p 20.25p 0
26/07/2011 20.25p 20.25p 19.50p 20.25p 0
25/07/2011 20.00p 20.25p 19.50p 20.25p 0
22/07/2011 20.00p 20.00p 19.50p 20.00p 0
21/07/2011 20.00p 20.00p 19.50p 20.00p 0
20/07/2011 20.00p 20.00p 19.50p 20.00p 953
19/07/2011 19.75p 20.00p 19.75p 20.00p 0
18/07/2011 20.00p 20.00p 19.75p 20.00p 0
15/07/2011 20.00p 20.00p 19.75p 20.00p 0
14/07/2011 19.75p 20.10p 19.75p 20.00p 0
13/07/2011 20.00p 20.10p 20.00p 20.00p 5000
12/07/2011 20.00p 20.00p 20.00p 20.00p 0
11/07/2011 20.00p 20.00p 20.00p 20.00p 0
08/07/2011 20.00p 20.00p 20.00p 20.00p 0
07/07/2011 20.50p 20.50p 20.00p 20.00p 5000
06/07/2011 20.50p 20.50p 20.48p 20.50p 478
05/07/2011 20.75p 21.00p 19.81p 20.50p 0
04/07/2011 20.75p 21.00p 19.81p 20.75p 0
01/07/2011 20.75p 21.00p 19.81p 20.75p 0
30/06/2011 20.75p 21.00p 19.81p 20.75p 0
29/06/2011 20.75p 21.00p 19.81p 20.75p 0
28/06/2011 20.75p 21.00p 19.81p 20.75p 0
27/06/2011 21.00p 21.00p 19.81p 20.75p 20000
24/06/2011 21.00p 21.24p 21.00p 21.00p 0
23/06/2011 21.00p 21.24p 21.00p 21.00p 0
22/06/2011 21.00p 21.24p 21.00p 21.00p 9310
21/06/2011 21.00p 21.00p 21.00p 21.00p 0
20/06/2011 21.00p 21.00p 21.00p 21.00p 0
17/06/2011 21.00p 21.00p 21.00p 21.00p 0
16/06/2011 21.00p 21.00p 21.00p 21.00p 0
15/06/2011 21.00p 21.00p 20.00p 21.00p 0
14/06/2011 21.00p 21.00p 20.00p 21.00p 0
13/06/2011 20.75p 21.00p 20.00p 21.00p 4761
10/06/2011 20.75p 20.75p 20.07p 20.75p 0
09/06/2011 20.75p 20.75p 20.07p 20.75p 0
08/06/2011 20.75p 20.75p 20.07p 20.75p 8900
07/06/2011 20.75p 20.75p 20.07p 20.75p 500
06/06/2011 20.75p 20.99p 20.75p 20.75p 2047
03/06/2011 20.75p 20.75p 20.00p 20.75p 5448
02/06/2011 20.75p 20.99p 20.03p 20.75p 13489
01/06/2011 20.75p 20.75p 20.07p 20.75p 0
31/05/2011 20.75p 20.75p 20.07p 20.75p 0
27/05/2011 20.75p 20.75p 20.07p 20.75p 500
26/05/2011 20.75p 21.00p 20.05p 20.75p 0
25/05/2011 21.00p 21.00p 20.05p 20.75p 2000
24/05/2011 20.25p 21.00p 20.05p 21.00p 7932
23/05/2011 20.38p 20.50p 20.05p 20.25p 23284
20/05/2011 20.75p 20.75p 20.30p 20.38p 29600
19/05/2011 20.75p 21.50p 20.00p 20.75p 0
18/05/2011 20.75p 21.50p 20.00p 20.75p 0
17/05/2011 21.50p 21.50p 20.00p 20.75p 14160
16/05/2011 21.50p 21.50p 21.25p 21.50p 0
13/05/2011 21.50p 21.50p 21.25p 21.50p 3000
12/05/2011 21.50p 21.50p 21.50p 21.50p 25000
11/05/2011 21.50p 21.55p 21.00p 21.50p 8500
10/05/2011 21.50p 21.50p 21.00p 21.50p 4076
09/05/2011 21.50p 21.50p 21.00p 21.50p 2000
06/05/2011 21.50p 21.90p 21.00p 21.50p 20221
05/05/2011 21.50p 21.50p 21.05p 21.50p 20000
04/05/2011 21.50p 21.50p 21.05p 21.50p 24376
03/05/2011 22.00p 22.86p 21.14p 22.00p 14123
28/04/2011 22.00p 22.00p 21.00p 22.00p 0
27/04/2011 22.00p 22.00p 21.00p 22.00p 13332
26/04/2011 22.00p 23.00p 22.00p 22.00p 0
21/04/2011 22.00p 23.00p 22.00p 22.00p 210
20/04/2011 22.00p 22.00p 21.25p 22.00p 100000
19/04/2011 22.00p 22.00p 21.18p 22.00p 3227
18/04/2011 22.00p 22.13p 21.45p 22.00p 0
15/04/2011 22.13p 22.13p 21.45p 22.00p 59000
14/04/2011 22.13p 23.00p 22.13p 22.13p 46
13/04/2011 22.13p 22.13p 21.41p 22.13p 10887
12/04/2011 22.13p 22.13p 21.68p 22.13p 427
11/04/2011 21.50p 22.13p 21.50p 22.13p 10000
08/04/2011 21.50p 21.50p 21.42p 21.50p 0
07/04/2011 21.50p 21.50p 21.42p 21.50p 4500
06/04/2011 21.50p 22.00p 21.40p 21.50p 36546
05/04/2011 21.50p 22.00p 21.25p 21.50p 23211
04/04/2011 21.00p 22.00p 21.00p 21.00p 13000
01/04/2011 20.75p 21.34p 20.75p 21.00p 2999
31/03/2011 20.25p 21.50p 20.25p 20.75p 58455
30/03/2011 20.25p 20.68p 19.70p 20.25p 8016
29/03/2011 20.25p 20.25p 19.67p 20.25p 267552
28/03/2011 20.75p 21.00p 20.00p 20.25p 666340
25/03/2011 19.75p 19.75p 19.00p 19.75p 0
24/03/2011 19.75p 19.75p 19.00p 19.75p 60030
23/03/2011 17.75p 20.50p 17.45p 19.75p 42613
22/03/2011 16.50p 18.50p 15.25p 17.75p 32278
21/03/2011 15.25p 15.25p 14.65p 15.25p 0
18/03/2011 15.25p 15.25p 14.65p 15.25p 25000
17/03/2011 15.25p 15.25p 14.82p 15.25p 7000
16/03/2011 15.25p 15.25p 14.82p 15.25p 0
15/03/2011 15.25p 15.25p 14.82p 15.25p 11250
14/03/2011 15.25p 15.93p 15.25p 15.25p 480
11/03/2011 15.25p 15.93p 15.25p 15.25p 0
10/03/2011 15.25p 15.93p 15.25p 15.25p 1000
09/03/2011 15.25p 15.93p 15.25p 15.25p 0
08/03/2011 15.25p 15.93p 15.25p 15.25p 0
07/03/2011 15.25p 15.93p 15.25p 15.25p 0
04/03/2011 15.25p 15.93p 15.25p 15.25p 4395
03/03/2011 15.25p 15.25p 14.82p 15.25p 0
02/03/2011 15.25p 15.25p 14.82p 15.25p 2600
01/03/2011 15.50p 15.25p 14.82p 15.25p 4000
28/02/2011 15.50p 16.38p 15.50p 15.50p 0
25/02/2011 15.50p 16.38p 15.50p 15.50p 0
24/02/2011 15.50p 16.38p 15.50p 15.50p 0
23/02/2011 15.50p 16.38p 15.50p 15.50p 0
22/02/2011 15.50p 16.38p 15.50p 15.50p 0
21/02/2011 15.50p 16.38p 15.50p 15.50p 2982
18/02/2011 15.50p 15.50p 15.50p 15.50p 0
17/02/2011 15.50p 15.50p 14.88p 15.50p 0
16/02/2011 15.50p 15.50p 14.88p 15.50p 0
15/02/2011 15.50p 15.50p 14.88p 15.50p 827
14/02/2011 15.50p 15.50p 15.23p 15.50p 20500
11/02/2011 15.15p 16.28p 15.15p 15.75p 49500
10/02/2011 15.15p 15.75p 15.15p 15.75p 4008
09/02/2011 16.50p 16.50p 15.26p 15.75p 50061
08/02/2011 14.54p 15.50p 14.54p 15.50p 1000
07/02/2011 15.00p 15.50p 15.00p 15.50p 33463
04/02/2011 15.75p 15.75p 15.50p 15.75p 0
03/02/2011 15.75p 15.75p 15.50p 15.75p 0
02/02/2011 15.50p 15.75p 15.50p 15.75p 0
01/02/2011 15.50p 15.50p 15.50p 15.50p 0
31/01/2011 14.75p 16.00p 14.75p 15.50p 19582
28/01/2011 14.75p 14.75p 14.15p 14.75p 6500
27/01/2011 14.75p 14.75p 14.15p 14.75p 7831
26/01/2011 14.75p 14.75p 14.75p 14.75p 0
25/01/2011 14.75p 15.50p 14.75p 14.75p 10000
24/01/2011 14.75p 14.75p 14.75p 14.75p 0
21/01/2011 14.75p 14.75p 14.75p 14.75p 0
20/01/2011 14.75p 14.75p 14.75p 14.75p 0
19/01/2011 14.75p 14.75p 14.75p 14.75p 0
18/01/2011 14.75p 14.75p 14.75p 14.75p 0
17/01/2011 14.11p 14.75p 14.11p 14.75p 2000
14/01/2011 14.75p 14.75p 14.75p 14.75p 0
13/01/2011 15.50p 15.50p 14.75p 14.75p 0
12/01/2011 15.50p 15.50p 14.75p 14.75p 0
11/01/2011 15.50p 15.50p 14.75p 14.75p 1418
10/01/2011 14.75p 14.75p 14.75p 14.75p 0
07/01/2011 14.75p 14.75p 14.75p 14.75p 0
06/01/2011 14.75p 14.75p 14.75p 14.75p 0
05/01/2011 14.75p 14.75p 14.75p 14.75p 0
04/01/2011 14.75p 14.75p 14.75p 14.75p 0
31/12/2010 15.00p 15.00p 14.75p 14.75p 0
30/12/2010 14.75p 14.75p 14.75p 14.75p 0
29/12/2010 14.75p 14.75p 14.18p 14.75p 4414
24/12/2010 14.75p 14.75p 14.75p 14.75p 0
23/12/2010 14.75p 15.34p 14.10p 14.75p 10556
22/12/2010 14.75p 14.75p 14.75p 14.75p 0
21/12/2010 14.75p 14.75p 14.75p 14.75p 0
20/12/2010 14.75p 14.75p 14.18p 14.75p 2000
17/12/2010 14.75p 14.75p 14.18p 14.75p 454
16/12/2010 14.75p 15.28p 14.14p 14.75p 30000
15/12/2010 14.75p 14.75p 14.75p 14.75p 0
14/12/2010 14.75p 14.75p 14.75p 14.75p 0
13/12/2010 15.00p 15.20p 14.75p 14.75p 11000
10/12/2010 14.75p 15.20p 14.14p 14.75p 3000
09/12/2010 14.75p 14.75p 14.00p 14.75p 15000
08/12/2010 14.75p 14.75p 14.75p 14.75p 0
07/12/2010 14.75p 14.75p 14.75p 14.75p 0
06/12/2010 14.75p 14.75p 14.75p 14.75p 0
03/12/2010 14.75p 15.37p 14.14p 14.75p 17446
02/12/2010 14.75p 14.75p 14.75p 14.75p 0
01/12/2010 14.75p 14.97p 14.10p 14.75p 27000
30/11/2010 14.75p 14.75p 13.75p 14.75p 20000
29/11/2010 14.75p 15.50p 14.75p 14.75p 5800
26/11/2010 14.50p 15.00p 14.50p 14.75p 27500
25/11/2010 14.50p 14.50p 14.50p 14.50p 0
24/11/2010 14.50p 14.50p 14.50p 14.50p 0
23/11/2010 14.50p 14.50p 14.50p 14.50p 0
22/11/2010 14.75p 14.75p 14.00p 14.50p 40000
19/11/2010 14.75p 15.50p 14.29p 14.75p 26000
18/11/2010 14.75p 14.75p 14.75p 14.75p 0
17/11/2010 14.75p 14.75p 14.75p 14.75p 0
16/11/2010 14.75p 14.75p 14.26p 14.75p 25000
15/11/2010 14.75p 14.75p 14.75p 14.75p 0
12/11/2010 14.75p 14.75p 14.26p 14.75p 25000
11/11/2010 14.75p 15.47p 14.75p 14.75p 7416

*Close Price adjusted for both dividends and splits