Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 30.00p 30.90p 29.54p 30.00p 8883
30/09/2022 30.00p 30.90p 29.10p 30.00p 13641
29/09/2022 30.50p 31.00p 30.05p 31.00p 14435
28/09/2022 31.00p 31.00p 30.05p 31.00p 23912
27/09/2022 31.00p 31.15p 30.04p 31.00p 12827
26/09/2022 31.00p 31.70p 30.55p 31.00p 13654
23/09/2022 30.00p 30.96p 30.00p 30.50p 32398
22/09/2022 29.50p 30.70p 29.30p 30.00p 45866
21/09/2022 29.00p 29.60p 28.10p 29.00p 16256
20/09/2022 29.00p 29.60p 28.10p 29.00p 18886
16/09/2022 29.50p 29.50p 29.00p 29.00p 37000
15/09/2022 29.50p 29.50p 29.50p 29.50p 0
14/09/2022 30.30p 30.30p 29.50p 29.50p 12935
13/09/2022 30.50p 30.50p 30.00p 30.30p 12000
12/09/2022 30.50p 30.50p 30.00p 30.50p 23251
09/09/2022 30.50p 30.50p 30.00p 30.50p 131
08/09/2022 30.50p 31.00p 30.00p 30.50p 586
07/09/2022 30.50p 30.50p 30.50p 30.50p 0
06/09/2022 30.50p 30.50p 30.50p 30.50p 0
05/09/2022 31.00p 31.00p 28.21p 30.50p 21250
02/09/2022 31.00p 31.00p 30.04p 31.00p 150
01/09/2022 31.30p 31.30p 30.04p 31.00p 34300
31/08/2022 31.80p 31.80p 31.80p 31.80p 0
30/08/2022 32.30p 32.30p 31.80p 31.80p 29000
26/08/2022 32.30p 32.30p 32.30p 32.30p 0
25/08/2022 31.80p 33.60p 31.80p 32.30p 90493
24/08/2022 31.80p 31.80p 31.50p 31.80p 7004
23/08/2022 31.80p 31.80p 31.80p 31.80p 0
22/08/2022 31.80p 31.80p 31.00p 31.80p 1131
19/08/2022 32.00p 32.00p 31.03p 31.80p 29243
18/08/2022 32.00p 32.00p 32.00p 32.00p 0
17/08/2022 32.00p 32.00p 31.35p 32.00p 1700
16/08/2022 32.00p 32.70p 31.32p 32.00p 3972
15/08/2022 32.00p 32.00p 31.40p 32.00p 1124
12/08/2022 32.00p 33.00p 32.00p 32.00p 5521
11/08/2022 31.00p 32.00p 30.00p 32.00p 50998
10/08/2022 31.00p 31.00p 30.70p 31.00p 2457
09/08/2022 29.50p 31.00p 29.50p 31.00p 135080
08/08/2022 29.50p 29.55p 29.16p 29.50p 34557
05/08/2022 29.50p 29.66p 29.50p 29.50p 54209
04/08/2022 29.50p 29.68p 29.00p 29.50p 125194
03/08/2022 29.50p 29.68p 29.04p 29.50p 809
02/08/2022 29.50p 29.57p 29.50p 29.50p 46067
01/08/2022 30.80p 30.80p 28.75p 29.50p 132046
29/07/2022 31.50p 31.50p 29.64p 30.80p 18000
28/07/2022 32.00p 32.91p 31.02p 31.50p 62185
27/07/2022 32.00p 32.00p 31.11p 32.00p 70293
26/07/2022 32.00p 32.00p 31.10p 32.00p 12290
25/07/2022 32.00p 32.40p 31.10p 32.00p 9460
22/07/2022 31.50p 33.00p 31.05p 32.00p 40892
21/07/2022 29.50p 32.00p 29.50p 31.50p 112070
20/07/2022 32.50p 32.50p 28.60p 29.50p 224947
19/07/2022 32.50p 33.00p 32.50p 32.50p 34999
18/07/2022 32.50p 32.50p 32.05p 32.50p 3018
15/07/2022 32.50p 32.70p 32.50p 32.50p 10000
14/07/2022 34.20p 34.90p 32.00p 32.50p 52640
13/07/2022 35.00p 35.00p 34.70p 34.70p 0
12/07/2022 35.00p 35.00p 34.00p 35.00p 3110
11/07/2022 35.00p 35.00p 34.00p 35.00p 7899
08/07/2022 36.00p 36.00p 34.13p 35.00p 12133
07/07/2022 36.50p 36.50p 34.50p 36.00p 16302
06/07/2022 36.50p 36.50p 36.50p 36.50p 0
05/07/2022 36.50p 36.50p 36.50p 36.50p 0
04/07/2022 37.00p 37.12p 36.01p 36.50p 31755
01/07/2022 37.50p 37.50p 36.00p 37.00p 13477
30/06/2022 37.50p 37.50p 37.00p 37.50p 190
29/06/2022 37.50p 37.50p 37.45p 37.50p 1330
28/06/2022 37.50p 37.50p 37.01p 37.50p 11050
27/06/2022 37.50p 37.50p 37.50p 37.50p 0
24/06/2022 37.50p 37.50p 37.50p 37.50p 0
23/06/2022 37.50p 37.50p 37.01p 37.50p 35011
22/06/2022 37.50p 37.98p 37.25p 37.50p 7617
21/06/2022 37.50p 37.64p 37.48p 37.60p 29540
20/06/2022 36.50p 37.50p 35.50p 37.50p 62314
17/06/2022 36.50p 36.50p 36.02p 36.50p 7000
16/06/2022 37.00p 37.60p 36.10p 36.50p 15116
15/06/2022 39.00p 39.00p 37.00p 37.00p 44503
14/06/2022 39.50p 39.50p 38.25p 39.00p 20240
13/06/2022 40.00p 40.30p 38.10p 39.00p 89458
10/06/2022 40.00p 40.40p 39.06p 40.00p 28028
09/06/2022 40.00p 40.80p 39.00p 40.00p 84000
08/06/2022 37.50p 40.45p 37.50p 39.00p 87272
07/06/2022 37.00p 37.96p 37.00p 37.50p 11530
06/06/2022 38.00p 38.31p 36.55p 37.00p 71787
01/06/2022 37.00p 38.00p 36.88p 38.00p 72032
31/05/2022 38.00p 38.00p 37.00p 37.00p 24422
27/05/2022 39.00p 39.00p 37.02p 38.00p 44294
26/05/2022 39.00p 39.80p 37.02p 39.00p 301932
25/05/2022 39.00p 39.60p 36.30p 38.00p 231877
24/05/2022 36.00p 39.40p 36.00p 39.00p 141121
23/05/2022 35.00p 36.00p 35.00p 36.00p 56171
20/05/2022 34.50p 35.00p 34.50p 35.00p 4322
19/05/2022 35.50p 36.40p 34.25p 34.50p 11455
18/05/2022 35.50p 35.50p 34.25p 35.50p 5089
17/05/2022 33.50p 35.50p 33.50p 35.50p 86849
16/05/2022 33.00p 34.40p 32.40p 33.50p 4650
13/05/2022 33.00p 33.96p 33.00p 33.00p 25000
12/05/2022 33.50p 34.40p 32.28p 33.00p 18025
11/05/2022 33.50p 34.60p 32.28p 33.50p 48941
10/05/2022 33.50p 34.00p 32.10p 33.50p 50743
09/05/2022 34.50p 34.50p 33.04p 33.50p 39800
06/05/2022 34.50p 34.60p 34.25p 34.50p 23929
05/05/2022 34.50p 35.94p 34.25p 34.50p 12000
04/05/2022 35.00p 35.00p 34.14p 34.50p 18160
03/05/2022 35.50p 35.50p 34.30p 35.00p 10000
29/04/2022 35.50p 35.50p 34.45p 35.50p 9656
28/04/2022 35.50p 36.10p 35.50p 35.50p 10000
27/04/2022 35.50p 35.50p 35.50p 35.50p 0
26/04/2022 36.00p 36.40p 34.22p 35.50p 13972
25/04/2022 37.00p 38.00p 35.00p 38.00p 41349
22/04/2022 37.00p 37.00p 36.00p 37.00p 47241
21/04/2022 37.00p 37.00p 36.55p 37.00p 23600
20/04/2022 37.00p 37.88p 37.00p 37.00p 12000
19/04/2022 37.00p 38.00p 36.52p 37.00p 47748
14/04/2022 37.00p 37.50p 36.52p 37.00p 16041
13/04/2022 37.00p 37.00p 36.52p 37.00p 21583
12/04/2022 37.00p 38.00p 36.10p 37.00p 35305
11/04/2022 36.50p 37.96p 36.26p 37.00p 49033
08/04/2022 35.50p 38.00p 35.12p 36.50p 104820
07/04/2022 35.00p 35.90p 33.06p 35.50p 187783
06/04/2022 35.00p 35.00p 35.00p 35.00p 0
05/04/2022 35.00p 35.00p 35.00p 35.00p 0
04/04/2022 35.50p 35.50p 34.04p 35.00p 54177
01/04/2022 36.00p 36.40p 34.00p 35.50p 79183
31/03/2022 37.00p 37.70p 35.85p 36.00p 31504
30/03/2022 37.50p 37.50p 37.01p 37.50p 35000
29/03/2022 37.50p 38.60p 37.35p 37.50p 44217
28/03/2022 37.50p 38.00p 37.15p 37.50p 43486
25/03/2022 37.50p 38.00p 37.15p 37.50p 64658
24/03/2022 38.00p 38.00p 37.12p 37.50p 18659
23/03/2022 38.00p 41.00p 37.30p 38.00p 204354
22/03/2022 37.50p 37.50p 35.64p 36.50p 63800
21/03/2022 37.50p 37.75p 37.20p 37.50p 51579
18/03/2022 35.50p 38.50p 35.50p 37.50p 141437
17/03/2022 35.50p 37.00p 35.50p 35.50p 35000
16/03/2022 35.50p 35.50p 35.30p 35.50p 7801
15/03/2022 33.50p 38.00p 33.50p 35.50p 116769
14/03/2022 31.00p 34.00p 30.25p 33.50p 43094
11/03/2022 31.00p 32.00p 30.25p 31.00p 36775
10/03/2022 31.00p 32.00p 31.00p 31.00p 25000
09/03/2022 31.00p 31.00p 31.00p 31.00p 0
08/03/2022 31.50p 32.75p 30.11p 31.00p 135611
07/03/2022 31.50p 31.50p 29.00p 31.50p 79231
04/03/2022 32.00p 32.00p 31.00p 32.00p 18531
03/03/2022 32.00p 32.25p 31.35p 32.00p 11250
02/03/2022 32.00p 32.29p 31.12p 32.00p 3682
01/03/2022 32.00p 32.30p 31.10p 32.00p 33855
28/02/2022 32.00p 32.00p 31.10p 32.00p 14743
25/02/2022 31.50p 32.00p 31.10p 32.00p 9201
24/02/2022 31.50p 31.90p 30.54p 31.50p 56828
23/02/2022 33.50p 33.50p 32.90p 33.50p 6868
22/02/2022 32.00p 33.50p 32.00p 33.50p 80840
21/02/2022 34.50p 34.50p 32.00p 32.00p 30096
18/02/2022 34.50p 34.50p 34.00p 34.50p 6211
17/02/2022 35.00p 35.00p 34.00p 34.50p 31111
16/02/2022 35.00p 35.40p 34.04p 35.00p 13806
15/02/2022 35.00p 35.00p 34.30p 35.00p 11479
14/02/2022 35.50p 35.50p 34.35p 35.00p 12175
11/02/2022 35.50p 35.50p 35.30p 35.50p 2674
10/02/2022 35.50p 35.78p 35.30p 35.50p 2875
09/02/2022 36.00p 36.12p 34.60p 35.50p 40703
08/02/2022 36.00p 36.15p 35.00p 36.00p 47676
07/02/2022 35.50p 36.20p 35.15p 36.00p 11884
04/02/2022 37.00p 37.00p 35.20p 35.50p 52455
03/02/2022 37.00p 37.00p 36.04p 37.00p 36740
02/02/2022 36.50p 37.30p 36.50p 37.00p 10000
01/02/2022 36.50p 36.50p 35.85p 36.50p 3700
31/01/2022 37.00p 37.35p 35.20p 36.50p 43406
28/01/2022 37.00p 37.77p 36.04p 37.00p 52792
27/01/2022 37.50p 37.94p 36.02p 37.00p 69310
26/01/2022 37.00p 39.00p 37.00p 38.00p 153060
25/01/2022 35.50p 39.00p 35.35p 37.00p 223232
24/01/2022 38.50p 38.59p 34.00p 35.50p 149265
21/01/2022 32.50p 41.90p 32.32p 38.50p 827183
20/01/2022 32.50p 32.90p 30.06p 32.50p 339007
19/01/2022 34.00p 34.00p 33.22p 34.00p 5384
18/01/2022 33.80p 34.30p 33.42p 34.00p 33130
17/01/2022 33.70p 34.00p 33.60p 33.80p 40417
14/01/2022 33.70p 33.90p 33.70p 33.70p 3834
13/01/2022 33.50p 33.70p 33.23p 33.70p 2554
12/01/2022 34.00p 34.00p 33.08p 33.50p 46277
10/01/2022 35.50p 35.50p 34.33p 34.50p 34708
07/01/2022 33.50p 35.94p 33.30p 35.50p 79320
06/01/2022 33.50p 33.90p 33.32p 33.50p 19380
05/01/2022 32.00p 34.00p 32.00p 33.50p 73718
04/01/2022 32.00p 32.80p 31.70p 32.00p 11217
31/12/2021 32.00p 32.00p 32.00p 32.00p 0
30/12/2021 31.50p 33.90p 31.50p 32.00p 68642
29/12/2021 31.50p 31.50p 31.50p 31.50p 0
24/12/2021 31.50p 31.65p 31.30p 31.50p 27912
23/12/2021 31.50p 31.67p 31.10p 31.50p 74605
22/12/2021 30.50p 31.50p 30.50p 31.50p 59585
21/12/2021 30.50p 30.55p 30.50p 30.50p 22500
20/12/2021 30.50p 30.98p 30.50p 30.50p 9822
17/12/2021 30.50p 31.00p 30.50p 30.50p 26316
16/12/2021 30.50p 30.70p 30.50p 30.50p 26200
15/12/2021 30.50p 30.70p 30.23p 30.50p 156333
14/12/2021 30.50p 30.78p 30.22p 30.50p 40776
13/12/2021 30.50p 30.79p 30.22p 30.50p 14899
10/12/2021 30.50p 30.80p 30.20p 30.50p 13559

*Close Price adjusted for both dividends and splits