Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2018 144.50p 155.00p 144.50p 149.00p 185057
01/10/2018 135.00p 136.75p 134.20p 136.00p 63076
28/09/2018 136.50p 136.75p 128.60p 135.00p 123731
27/09/2018 123.50p 139.50p 123.50p 136.50p 150157
26/09/2018 121.50p 123.75p 121.45p 123.50p 14241
25/09/2018 121.00p 121.50p 119.04p 121.50p 239451
24/09/2018 125.50p 125.90p 120.00p 121.00p 72257
21/09/2018 122.00p 123.50p 120.00p 123.00p 33755
20/09/2018 122.00p 123.50p 121.32p 122.00p 26065
19/09/2018 120.50p 122.00p 120.27p 122.00p 71568
18/09/2018 121.00p 121.50p 118.56p 120.50p 22602
17/09/2018 123.50p 123.50p 120.11p 122.00p 34505
14/09/2018 123.50p 124.00p 122.73p 123.50p 14541
13/09/2018 125.00p 127.75p 123.50p 123.50p 191
12/09/2018 123.50p 127.75p 123.50p 125.50p 27605
11/09/2018 121.00p 123.50p 120.11p 123.50p 31394
10/09/2018 121.50p 122.00p 119.80p 121.00p 15227
07/09/2018 121.50p 122.00p 121.50p 121.50p 1429
06/09/2018 121.50p 121.50p 121.50p 121.50p 0
05/09/2018 121.50p 121.50p 121.50p 121.50p 0
04/09/2018 121.50p 121.50p 120.90p 121.50p 4445
03/09/2018 121.50p 121.50p 120.90p 121.50p 3586
31/08/2018 122.00p 124.40p 120.00p 121.50p 12928
30/08/2018 124.50p 124.60p 121.13p 122.00p 44491
29/08/2018 124.50p 125.00p 123.90p 124.50p 4455
28/08/2018 117.50p 125.00p 116.05p 124.00p 81637
24/08/2018 117.50p 120.00p 115.75p 117.50p 26729
23/08/2018 117.50p 119.50p 115.75p 117.50p 12587
22/08/2018 118.00p 119.74p 115.15p 117.50p 17719
21/08/2018 117.50p 121.75p 117.50p 118.00p 58504
20/08/2018 112.50p 115.00p 112.00p 112.50p 11786
17/08/2018 112.50p 114.50p 112.00p 112.50p 22481
16/08/2018 115.00p 116.80p 110.00p 112.50p 58779
15/08/2018 114.00p 117.70p 114.00p 115.00p 31379
14/08/2018 113.50p 118.00p 111.00p 114.00p 173891
13/08/2018 106.00p 113.50p 106.00p 113.50p 72884
10/08/2018 106.50p 106.50p 105.00p 106.00p 135274
09/08/2018 103.00p 114.45p 102.00p 106.50p 123109
08/08/2018 95.00p 96.80p 95.00p 95.00p 3198
07/08/2018 92.50p 96.66p 92.50p 95.00p 35303
06/08/2018 90.00p 93.70p 90.00p 92.50p 25138
03/08/2018 90.00p 90.00p 88.60p 90.00p 4500
02/08/2018 89.50p 90.00p 88.65p 90.00p 3000
01/08/2018 89.00p 91.80p 88.60p 90.00p 167
31/07/2018 92.00p 92.00p 88.00p 89.00p 15819
30/07/2018 92.00p 92.00p 92.00p 92.00p 17786
27/07/2018 90.00p 94.00p 90.00p 92.00p 14589
26/07/2018 90.00p 90.00p 89.50p 90.00p 0
25/07/2018 90.00p 90.00p 88.00p 90.00p 6820
24/07/2018 90.00p 90.00p 90.00p 90.00p 0
23/07/2018 90.00p 91.80p 90.00p 90.00p 54
20/07/2018 90.00p 90.00p 90.00p 90.00p 0
19/07/2018 90.00p 90.00p 90.00p 90.00p 0
18/07/2018 90.50p 90.50p 88.00p 90.00p 10000
17/07/2018 90.50p 90.50p 90.50p 90.50p 0
16/07/2018 90.50p 90.50p 89.00p 90.50p 4373
13/07/2018 89.50p 90.50p 89.50p 90.50p 288000
12/07/2018 91.50p 91.50p 89.50p 89.50p 22500
11/07/2018 91.50p 91.50p 91.18p 91.50p 3832
10/07/2018 89.00p 92.85p 89.00p 91.50p 26443
09/07/2018 89.00p 91.00p 89.00p 89.00p 9340
06/07/2018 89.00p 89.00p 89.00p 89.00p 0
05/07/2018 87.00p 90.40p 87.00p 89.00p 13621
04/07/2018 86.50p 89.00p 86.50p 87.00p 10000
03/07/2018 86.50p 86.50p 86.50p 86.50p 0
02/07/2018 86.50p 86.50p 86.48p 86.50p 1814
29/06/2018 86.50p 86.50p 86.00p 86.50p 0
28/06/2018 86.50p 86.50p 86.50p 86.50p 0
27/06/2018 86.50p 86.50p 86.50p 86.50p 0
26/06/2018 86.50p 88.50p 86.40p 86.50p 1616
25/06/2018 86.50p 86.50p 86.50p 86.50p 0
22/06/2018 86.50p 89.00p 86.33p 86.50p 6100
21/06/2018 85.50p 87.50p 85.50p 86.50p 5800
20/06/2018 85.50p 85.50p 85.50p 85.50p 0
19/06/2018 85.50p 86.00p 85.50p 85.50p 12500
18/06/2018 87.00p 87.00p 84.51p 85.50p 10805
15/06/2018 78.00p 87.00p 78.00p 87.00p 78452
14/06/2018 78.50p 78.80p 77.30p 78.00p 12618
13/06/2018 78.00p 79.00p 78.00p 78.50p 6321
12/06/2018 79.50p 79.50p 77.20p 78.00p 1673
11/06/2018 75.00p 78.06p 75.00p 78.00p 21819
08/06/2018 75.00p 77.00p 75.00p 75.00p 7500
07/06/2018 75.50p 77.00p 75.00p 75.00p 5000
06/06/2018 75.50p 75.50p 75.50p 75.50p 0
05/06/2018 75.00p 76.75p 72.91p 75.50p 32798
04/06/2018 78.50p 78.50p 73.00p 75.00p 19351
01/06/2018 78.50p 79.49p 78.50p 78.50p 2500
31/05/2018 78.50p 79.49p 78.50p 78.50p 1242
30/05/2018 79.00p 79.00p 78.00p 78.50p 4429
29/05/2018 79.00p 79.00p 79.00p 79.00p 0
25/05/2018 79.00p 79.00p 79.00p 79.00p 0
24/05/2018 80.50p 80.50p 78.00p 79.00p 20074
23/05/2018 81.50p 81.50p 78.00p 80.50p 5218
22/05/2018 82.50p 82.50p 80.00p 81.50p 14400
21/05/2018 83.50p 83.50p 80.00p 82.50p 5737
18/05/2018 83.50p 84.50p 82.00p 83.50p 6515
17/05/2018 86.00p 86.00p 83.50p 83.50p 24500
16/05/2018 85.50p 85.50p 83.75p 85.50p 5000
15/05/2018 86.00p 87.50p 86.00p 86.00p 7500
14/05/2018 86.00p 86.00p 83.90p 86.00p 2405
11/05/2018 86.00p 86.00p 83.90p 86.00p 4540
10/05/2018 86.00p 86.00p 86.00p 86.00p 0
09/05/2018 86.00p 86.00p 86.00p 86.00p 0
08/05/2018 86.00p 89.00p 86.00p 86.00p 9
04/05/2018 86.00p 86.00p 86.00p 86.00p 0
03/05/2018 86.00p 86.00p 86.00p 86.00p 0
02/05/2018 86.00p 86.00p 86.00p 86.00p 0
01/05/2018 86.00p 86.00p 85.00p 86.00p 6000
30/04/2018 84.00p 84.00p 83.50p 84.00p 13271
27/04/2018 85.50p 86.00p 82.00p 84.00p 29146
26/04/2018 86.50p 87.75p 83.00p 85.50p 43584
25/04/2018 84.50p 87.00p 84.50p 86.50p 13352
24/04/2018 81.50p 85.00p 81.50p 84.50p 90000
23/04/2018 83.00p 83.00p 83.00p 83.00p 19000
20/04/2018 83.00p 83.45p 83.00p 83.00p 77390
19/04/2018 84.00p 84.00p 82.04p 84.00p 790
18/04/2018 84.00p 85.35p 82.00p 84.00p 18195
17/04/2018 84.00p 84.00p 84.00p 84.00p 0
16/04/2018 84.00p 85.50p 82.84p 84.00p 9937
13/04/2018 84.00p 85.85p 84.00p 84.00p 3106
12/04/2018 84.50p 84.50p 84.00p 84.00p 0
11/04/2018 84.50p 84.50p 84.50p 84.50p 0
10/04/2018 84.50p 86.25p 84.50p 84.50p 7360
09/04/2018 85.50p 85.50p 84.00p 84.50p 2500
06/04/2018 86.50p 87.90p 84.00p 85.50p 22590
05/04/2018 87.00p 87.90p 85.00p 86.50p 8600
04/04/2018 88.50p 90.00p 87.00p 87.00p 12393
03/04/2018 87.50p 90.13p 87.50p 88.50p 10000
29/03/2018 91.50p 91.50p 86.01p 87.50p 25402
28/03/2018 93.50p 93.50p 90.50p 91.50p 22926
27/03/2018 93.50p 95.00p 91.00p 93.50p 27652
26/03/2018 94.00p 95.00p 91.05p 93.50p 6005
23/03/2018 94.50p 94.50p 91.25p 94.00p 20000
22/03/2018 94.50p 94.50p 92.25p 94.50p 5802
21/03/2018 94.50p 94.50p 92.25p 94.50p 11600
20/03/2018 87.50p 98.00p 87.50p 95.50p 248039
19/03/2018 83.50p 85.00p 82.50p 82.50p 500
16/03/2018 81.00p 83.50p 80.00p 83.50p 20790
15/03/2018 81.00p 81.00p 81.00p 81.00p 0
14/03/2018 80.50p 81.75p 79.58p 81.00p 5271
13/03/2018 80.50p 82.00p 79.15p 80.50p 8425
12/03/2018 87.50p 87.50p 79.00p 80.50p 50066
09/03/2018 81.50p 84.00p 81.50p 83.50p 11777
08/03/2018 81.50p 81.50p 81.50p 81.50p 0
07/03/2018 81.50p 81.50p 81.50p 81.50p 10
06/03/2018 81.50p 83.00p 80.00p 81.50p 10343
05/03/2018 81.50p 81.50p 81.50p 81.50p 0
02/03/2018 81.50p 81.50p 81.50p 81.50p 25000
01/03/2018 81.50p 81.50p 80.00p 81.50p 1082
28/02/2018 81.50p 81.50p 81.50p 81.50p 95000
27/02/2018 81.50p 81.50p 81.50p 81.50p 25000
26/02/2018 81.50p 81.50p 81.50p 81.50p 0
23/02/2018 80.50p 81.63p 80.00p 81.50p 8640
22/02/2018 80.50p 80.50p 80.50p 80.50p 0
21/02/2018 80.50p 81.70p 80.50p 80.50p 1000
20/02/2018 80.50p 80.90p 80.50p 80.50p 5000
19/02/2018 81.00p 81.00p 80.50p 80.50p 0
16/02/2018 81.00p 81.00p 79.01p 81.00p 9561
15/02/2018 80.50p 80.60p 79.00p 80.50p 5729
14/02/2018 81.00p 81.00p 80.00p 80.50p 3000
13/02/2018 84.00p 84.00p 80.33p 81.00p 6263
12/02/2018 76.50p 84.00p 76.50p 83.50p 35000
09/02/2018 78.00p 78.00p 75.25p 75.50p 13200
08/02/2018 78.00p 78.00p 78.00p 78.00p 0
07/02/2018 76.50p 78.00p 75.30p 78.00p 6011
06/02/2018 78.50p 78.50p 76.00p 76.00p 7000
05/02/2018 80.00p 80.00p 77.06p 80.00p 225
02/02/2018 79.50p 80.00p 78.00p 80.00p 3211
01/02/2018 82.00p 82.00p 78.00p 79.50p 28492
31/01/2018 82.00p 82.00p 80.00p 82.00p 8920
30/01/2018 82.00p 82.00p 80.00p 82.00p 3521
29/01/2018 82.50p 82.50p 82.50p 82.50p 0
26/01/2018 83.00p 83.00p 82.50p 82.50p 0
25/01/2018 83.00p 83.00p 83.00p 83.00p 20000
24/01/2018 83.50p 83.50p 82.30p 83.00p 1017
23/01/2018 83.50p 83.50p 83.50p 83.50p 0
22/01/2018 84.50p 84.50p 82.25p 83.50p 4857
19/01/2018 84.50p 84.50p 84.25p 84.50p 3601
18/01/2018 84.50p 84.50p 84.50p 84.50p 0
17/01/2018 84.50p 84.50p 84.50p 84.50p 0
16/01/2018 84.50p 84.50p 84.25p 84.50p 500
15/01/2018 84.50p 84.50p 84.25p 84.50p 2591
12/01/2018 84.50p 84.50p 84.50p 84.50p 0
11/01/2018 84.50p 84.50p 84.50p 84.50p 0
10/01/2018 84.50p 84.50p 84.50p 84.50p 0
09/01/2018 84.50p 84.50p 84.10p 84.50p 10062
08/01/2018 84.50p 84.50p 84.10p 84.50p 5951
05/01/2018 84.50p 87.00p 84.13p 84.50p 22579
04/01/2018 84.50p 84.50p 84.13p 84.50p 2579
03/01/2018 84.50p 84.50p 84.50p 84.50p 0
02/01/2018 84.50p 84.50p 84.50p 84.50p 0
29/12/2017 84.50p 84.50p 84.50p 84.50p 0
28/12/2017 84.50p 84.50p 84.50p 84.50p 0
27/12/2017 84.50p 84.50p 84.05p 84.50p 5588
22/12/2017 84.50p 84.50p 84.50p 84.50p 0
21/12/2017 84.50p 87.00p 84.00p 84.50p 6443
20/12/2017 82.00p 86.00p 82.00p 84.50p 17500
19/12/2017 82.00p 83.00p 82.00p 82.00p 7500
18/12/2017 77.50p 82.00p 77.50p 82.00p 18000
15/12/2017 77.50p 78.00p 77.50p 77.50p 7200

*Close Price adjusted for both dividends and splits