Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2020 47.00p 47.00p 37.00p 40.00p 83482
12/05/2020 47.00p 48.40p 46.00p 47.00p 53576
11/05/2020 47.00p 47.00p 45.00p 47.00p 26634
07/05/2020 47.00p 48.40p 47.00p 47.00p 27102
06/05/2020 47.50p 49.25p 46.00p 47.00p 17196
05/05/2020 48.00p 49.50p 47.00p 47.50p 9783
01/05/2020 49.50p 50.00p 49.00p 49.50p 32920
30/04/2020 52.00p 53.50p 49.00p 49.50p 74387
29/04/2020 48.00p 53.00p 47.00p 52.00p 35603
28/04/2020 45.00p 50.00p 45.00p 48.50p 76189
27/04/2020 45.50p 47.00p 44.00p 45.00p 57316
24/04/2020 46.00p 46.80p 45.00p 45.50p 64005
23/04/2020 46.00p 47.00p 45.65p 46.00p 47832
22/04/2020 46.00p 47.00p 45.10p 46.00p 30544
21/04/2020 47.00p 48.70p 46.50p 46.50p 63293
20/04/2020 38.50p 49.50p 33.00p 47.50p 492638
17/04/2020 40.00p 42.00p 37.00p 38.50p 154081
16/04/2020 41.00p 41.50p 40.00p 40.00p 5258
15/04/2020 44.50p 44.50p 40.00p 41.00p 34437
09/04/2020 47.00p 49.70p 45.75p 47.50p 54861
08/04/2020 40.50p 47.00p 40.50p 47.00p 62849
07/04/2020 36.50p 43.00p 35.10p 40.50p 89549
06/04/2020 36.50p 37.50p 35.02p 36.50p 39287
03/04/2020 36.50p 37.00p 35.15p 36.50p 38314
02/04/2020 38.00p 38.00p 35.00p 36.50p 170936
01/04/2020 38.00p 39.40p 36.40p 38.00p 51928
31/03/2020 39.50p 39.80p 37.06p 38.00p 151475
30/03/2020 44.50p 47.00p 35.20p 39.50p 133025
27/03/2020 44.50p 44.50p 44.50p 44.50p 0
26/03/2020 44.50p 45.70p 42.00p 44.50p 7167
25/03/2020 44.50p 46.63p 40.00p 44.50p 50697
24/03/2020 44.50p 45.90p 42.00p 44.50p 8630
23/03/2020 46.50p 46.50p 42.10p 44.50p 4935
20/03/2020 44.00p 49.70p 44.00p 46.50p 58856
19/03/2020 46.50p 46.50p 42.00p 44.00p 69474
18/03/2020 51.00p 51.00p 47.00p 48.00p 28870
17/03/2020 55.00p 55.00p 50.00p 51.00p 45201
16/03/2020 61.00p 61.00p 52.50p 55.00p 73493
13/03/2020 61.00p 61.50p 60.90p 61.00p 27188
12/03/2020 67.50p 67.50p 60.00p 61.00p 46927
11/03/2020 68.50p 71.00p 68.00p 68.00p 15403
10/03/2020 66.00p 70.00p 66.00p 68.00p 17384
09/03/2020 66.50p 68.00p 63.25p 66.00p 247751
06/03/2020 74.50p 74.50p 67.00p 68.50p 60107
05/03/2020 74.50p 74.90p 74.11p 74.50p 20345
04/03/2020 74.50p 75.00p 74.00p 74.50p 25406
03/03/2020 73.00p 76.00p 73.00p 74.50p 54814
02/03/2020 74.00p 78.50p 73.00p 73.00p 49845
28/02/2020 75.00p 75.00p 72.00p 73.50p 54591
27/02/2020 76.50p 77.00p 73.00p 75.00p 31022
26/02/2020 76.50p 77.94p 75.06p 76.50p 31468
25/02/2020 78.50p 82.00p 75.00p 80.00p 66753
24/02/2020 74.00p 80.70p 70.00p 78.50p 252465
21/02/2020 74.00p 74.00p 73.04p 74.00p 21848
20/02/2020 76.00p 76.00p 73.00p 74.00p 20637
19/02/2020 78.00p 79.00p 75.00p 76.00p 75821
18/02/2020 73.00p 73.00p 70.11p 71.50p 18483
17/02/2020 75.50p 75.50p 72.50p 73.00p 26131
14/02/2020 75.00p 76.45p 73.08p 75.50p 24841
13/02/2020 76.50p 76.50p 73.50p 75.00p 10834
12/02/2020 76.50p 77.25p 75.06p 76.50p 9149
11/02/2020 76.00p 76.50p 75.04p 76.50p 3620
10/02/2020 78.50p 79.80p 75.00p 76.00p 39297
07/02/2020 80.50p 80.50p 77.40p 78.50p 13742
06/02/2020 81.00p 81.50p 79.25p 80.50p 14000
05/02/2020 81.00p 81.00p 81.00p 81.00p 0
04/02/2020 83.50p 83.50p 80.00p 81.00p 1272
03/02/2020 83.50p 84.00p 83.30p 83.50p 7531
31/01/2020 85.00p 85.00p 83.30p 85.00p 14668
30/01/2020 84.00p 85.00p 83.29p 85.00p 7792
29/01/2020 84.00p 84.70p 83.29p 84.00p 14915
28/01/2020 84.00p 84.70p 83.75p 84.00p 9000
27/01/2020 86.50p 86.50p 83.30p 84.00p 44503
24/01/2020 86.50p 87.40p 85.26p 86.50p 13138
23/01/2020 87.50p 87.50p 85.26p 86.50p 60000
22/01/2020 87.50p 87.50p 86.10p 87.50p 5000
21/01/2020 86.50p 89.56p 86.00p 87.50p 17812
20/01/2020 85.50p 86.20p 83.00p 85.50p 22581
17/01/2020 85.50p 86.65p 83.25p 85.50p 16296
16/01/2020 85.50p 86.50p 84.00p 85.50p 8905
15/01/2020 85.50p 85.50p 85.50p 85.50p 0
14/01/2020 85.50p 85.50p 83.90p 85.50p 2667
13/01/2020 85.50p 86.87p 83.75p 85.50p 8613
10/01/2020 84.50p 86.87p 83.45p 85.50p 26377
09/01/2020 84.50p 84.50p 84.50p 84.50p 657
08/01/2020 84.50p 85.94p 83.45p 84.50p 5945
07/01/2020 84.50p 85.94p 83.25p 84.50p 15924
06/01/2020 85.00p 85.55p 83.00p 84.50p 42547
03/01/2020 85.50p 85.50p 83.77p 85.00p 4000
02/01/2020 85.00p 86.88p 83.60p 85.00p 12786
31/12/2019 85.00p 87.00p 83.75p 85.00p 10251
30/12/2019 85.00p 87.00p 83.15p 85.00p 31747
27/12/2019 85.00p 85.85p 83.00p 85.00p 4309
24/12/2019 85.50p 85.50p 83.08p 85.00p 8413
23/12/2019 85.00p 85.50p 84.60p 85.50p 11177
20/12/2019 85.00p 85.00p 83.00p 85.00p 22063
19/12/2019 85.00p 85.00p 83.08p 85.00p 7632
18/12/2019 85.50p 85.50p 83.10p 85.50p 2153
17/12/2019 85.50p 87.00p 84.55p 85.50p 6061
16/12/2019 86.00p 86.00p 84.55p 85.50p 13962
13/12/2019 86.00p 87.60p 84.00p 86.00p 21541
12/12/2019 86.00p 86.00p 85.99p 86.00p 6866
11/12/2019 86.50p 86.50p 85.00p 86.00p 10302
10/12/2019 87.00p 87.70p 86.00p 86.50p 23484
09/12/2019 87.50p 88.70p 86.90p 87.00p 10890
06/12/2019 87.50p 89.90p 87.50p 87.50p 2250
05/12/2019 87.50p 90.00p 87.50p 87.50p 7222
04/12/2019 87.00p 88.00p 87.00p 87.50p 40592
03/12/2019 87.00p 87.00p 86.10p 87.00p 2000
02/12/2019 86.50p 88.00p 85.60p 87.00p 29291
29/11/2019 86.50p 86.90p 85.40p 86.50p 3944
28/11/2019 86.50p 87.40p 86.50p 86.50p 20641
27/11/2019 86.50p 86.90p 85.40p 86.50p 6389
26/11/2019 88.00p 88.45p 85.15p 86.50p 54100
25/11/2019 88.00p 88.90p 87.25p 88.00p 46958
22/11/2019 88.00p 88.64p 87.25p 88.00p 48745
21/11/2019 88.00p 88.00p 87.25p 88.00p 9130
20/11/2019 88.00p 88.00p 87.15p 88.00p 2610
19/11/2019 87.50p 88.64p 87.50p 88.00p 3384
18/11/2019 87.50p 88.69p 86.37p 87.50p 14204
15/11/2019 87.50p 88.69p 87.50p 87.50p 6023
14/11/2019 87.50p 88.00p 86.35p 87.50p 14401
13/11/2019 87.50p 88.50p 86.30p 87.50p 11109
12/11/2019 88.50p 88.75p 87.10p 87.50p 44016
11/11/2019 89.00p 89.35p 87.00p 88.50p 43528
08/11/2019 88.00p 90.00p 86.50p 88.50p 115398
07/11/2019 87.50p 87.50p 86.75p 87.50p 1905
06/11/2019 87.50p 88.20p 86.66p 87.50p 20352
05/11/2019 88.00p 88.40p 87.15p 87.50p 22280
04/11/2019 84.00p 90.00p 82.00p 88.00p 308596
01/11/2019 84.00p 85.40p 84.00p 84.00p 3281
31/10/2019 75.50p 85.70p 75.50p 84.00p 139011
30/10/2019 75.50p 76.00p 75.25p 75.50p 12431
29/10/2019 76.50p 76.50p 75.10p 75.50p 28138
28/10/2019 77.00p 77.00p 75.15p 76.50p 3734
25/10/2019 78.00p 78.00p 77.00p 77.00p 4823
24/10/2019 78.50p 78.96p 77.10p 78.00p 6000
23/10/2019 79.00p 79.70p 77.60p 78.50p 6150
22/10/2019 79.00p 79.00p 78.00p 79.00p 4800
21/10/2019 80.00p 80.92p 77.60p 79.00p 19108
18/10/2019 81.50p 82.90p 80.00p 80.00p 21347
17/10/2019 81.50p 82.94p 80.66p 81.50p 12845
16/10/2019 80.50p 83.00p 80.50p 81.50p 17883
15/10/2019 80.50p 80.50p 80.50p 80.50p 0
14/10/2019 82.00p 82.00p 79.00p 80.50p 24697
11/10/2019 81.00p 83.00p 80.66p 82.00p 26732
10/10/2019 81.00p 81.00p 80.00p 81.00p 5762
09/10/2019 81.00p 82.00p 81.00p 81.00p 1829
08/10/2019 81.00p 82.00p 81.00p 81.00p 1587
07/10/2019 79.50p 82.00p 79.50p 81.00p 36778
04/10/2019 76.50p 80.00p 75.55p 79.50p 26686
03/10/2019 80.50p 80.50p 76.50p 76.50p 26345
02/10/2019 83.00p 83.00p 80.00p 80.50p 34346
01/10/2019 78.00p 85.00p 76.35p 83.00p 22712
30/09/2019 75.50p 79.80p 75.04p 78.00p 56172
27/09/2019 71.00p 76.94p 71.00p 75.50p 42970
26/09/2019 70.00p 71.99p 70.00p 71.00p 6572
25/09/2019 68.50p 71.67p 68.50p 70.00p 15796
24/09/2019 65.50p 73.00p 63.00p 68.50p 162854
23/09/2019 64.50p 65.92p 63.40p 64.00p 17556
20/09/2019 63.50p 64.00p 63.50p 64.00p 19543
19/09/2019 63.50p 64.95p 63.50p 63.50p 25000
18/09/2019 63.50p 63.50p 63.50p 63.50p 0
17/09/2019 63.50p 63.50p 63.25p 63.50p 793
16/09/2019 63.50p 64.95p 63.25p 63.50p 2045
13/09/2019 63.50p 64.94p 63.20p 63.50p 4789
12/09/2019 63.50p 63.50p 63.20p 63.50p 1039
11/09/2019 63.50p 65.00p 63.50p 63.50p 9757
10/09/2019 63.50p 65.00p 63.50p 63.50p 9213
09/09/2019 63.50p 65.00p 63.50p 63.50p 5570
06/09/2019 63.50p 63.50p 63.30p 63.50p 5000
05/09/2019 63.50p 64.94p 63.20p 63.50p 3689
04/09/2019 63.50p 63.50p 63.50p 63.50p 0
03/09/2019 64.50p 65.00p 62.50p 63.50p 16729
02/09/2019 63.50p 67.00p 63.50p 64.50p 27595
30/08/2019 63.50p 63.50p 62.00p 63.50p 1875
29/08/2019 64.00p 64.45p 63.04p 64.00p 617198
28/08/2019 70.00p 70.00p 63.00p 64.00p 43907
27/08/2019 70.00p 70.85p 68.10p 70.00p 9304
23/08/2019 70.00p 70.85p 68.59p 70.00p 8546
22/08/2019 70.00p 71.00p 68.58p 70.00p 81
21/08/2019 70.00p 70.90p 70.00p 70.00p 10487
20/08/2019 70.00p 71.00p 68.00p 70.00p 32224
19/08/2019 71.50p 71.50p 68.58p 70.00p 16824
16/08/2019 71.00p 72.75p 69.00p 71.50p 19082
15/08/2019 71.50p 72.50p 69.00p 71.00p 36372
14/08/2019 72.50p 73.20p 70.56p 71.50p 55579
13/08/2019 66.00p 73.90p 66.00p 72.00p 117872
12/08/2019 57.50p 69.00p 57.40p 66.00p 250087
09/08/2019 48.50p 59.00p 43.50p 56.50p 353071
08/08/2019 81.00p 81.00p 77.00p 77.50p 21597
07/08/2019 82.00p 82.00p 80.00p 81.00p 10154
06/08/2019 82.00p 82.00p 82.00p 82.00p 0
05/08/2019 82.00p 82.95p 81.00p 82.00p 23800
02/08/2019 86.50p 86.50p 81.50p 82.00p 2281
01/08/2019 88.50p 88.50p 85.00p 86.50p 25728
31/07/2019 88.50p 88.50p 87.06p 88.50p 1700
30/07/2019 88.50p 89.70p 87.06p 88.50p 14091
29/07/2019 89.00p 89.80p 87.27p 88.50p 67460
26/07/2019 88.50p 89.51p 88.50p 88.50p 2234

*Close Price adjusted for both dividends and splits