Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/07/2019 89.00p 89.80p 87.27p 88.50p 67460
26/07/2019 88.50p 89.51p 88.50p 88.50p 2234
25/07/2019 89.00p 89.00p 87.01p 88.50p 5838
24/07/2019 90.50p 90.82p 88.26p 89.00p 24096
23/07/2019 90.50p 92.90p 88.50p 90.50p 1371
22/07/2019 87.50p 90.50p 87.50p 90.50p 32517
19/07/2019 87.50p 89.40p 87.15p 87.50p 6230
18/07/2019 87.50p 87.50p 87.10p 87.50p 6304
17/07/2019 88.00p 88.80p 87.00p 87.50p 6620
16/07/2019 88.00p 88.90p 88.00p 88.00p 3115
15/07/2019 88.00p 88.90p 88.00p 88.00p 4000
12/07/2019 88.00p 89.00p 86.00p 88.00p 18778
11/07/2019 88.00p 89.00p 86.50p 88.00p 30868
10/07/2019 88.00p 88.00p 87.00p 88.00p 801
09/07/2019 88.00p 88.00p 87.00p 88.00p 3219
08/07/2019 88.00p 88.50p 87.00p 88.00p 26819
05/07/2019 88.00p 89.00p 87.50p 88.00p 104000
04/07/2019 88.00p 88.00p 86.08p 88.00p 5040
03/07/2019 88.00p 88.00p 86.00p 88.00p 22928
02/07/2019 88.50p 88.75p 87.00p 88.00p 28837
01/07/2019 90.50p 90.50p 87.00p 88.50p 23788
28/06/2019 89.50p 90.99p 89.50p 90.50p 640
27/06/2019 89.50p 91.00p 87.40p 89.50p 3498
26/06/2019 88.50p 91.40p 87.00p 89.50p 35723
25/06/2019 88.50p 88.50p 87.06p 88.50p 3763
24/06/2019 89.00p 89.45p 87.10p 88.50p 28088
21/06/2019 90.00p 91.87p 87.21p 89.00p 34339
20/06/2019 91.00p 92.00p 88.20p 90.00p 42154
19/06/2019 88.00p 91.00p 88.00p 91.00p 80608
18/06/2019 88.00p 89.00p 86.00p 88.00p 43724
17/06/2019 88.00p 88.00p 86.00p 88.00p 61644
14/06/2019 87.50p 88.50p 85.00p 88.00p 26053
13/06/2019 86.50p 91.00p 86.20p 88.00p 110232
12/06/2019 87.00p 87.00p 80.18p 86.50p 625237
11/06/2019 93.00p 98.00p 86.41p 87.00p 101291
10/06/2019 98.50p 99.50p 92.47p 93.00p 56190
07/06/2019 99.50p 100.00p 97.00p 99.50p 14008
06/06/2019 105.00p 105.00p 99.50p 99.50p 30075
05/06/2019 106.50p 106.50p 104.95p 105.00p 6129
04/06/2019 107.00p 107.00p 104.00p 106.50p 23792
03/06/2019 107.00p 107.00p 107.00p 107.00p 0
31/05/2019 107.00p 107.00p 107.00p 107.00p 0
30/05/2019 107.00p 107.00p 106.04p 107.00p 15024
29/05/2019 107.00p 107.70p 107.00p 107.00p 9851
28/05/2019 108.50p 109.00p 106.51p 107.00p 2100
24/05/2019 108.50p 110.65p 106.10p 108.50p 13666
23/05/2019 109.50p 109.50p 108.00p 108.50p 8600
22/05/2019 108.50p 110.90p 108.50p 109.50p 5398
21/05/2019 107.50p 111.50p 105.00p 111.50p 42946
20/05/2019 110.00p 110.00p 105.00p 107.50p 23862
17/05/2019 111.00p 111.00p 109.35p 110.00p 5595
16/05/2019 111.00p 111.75p 110.15p 111.00p 21145
15/05/2019 111.00p 111.25p 111.00p 111.00p 5394
14/05/2019 111.00p 111.50p 110.00p 111.00p 29801
13/05/2019 109.50p 111.85p 106.30p 111.00p 88407
10/05/2019 102.50p 111.96p 102.50p 109.50p 102879
09/05/2019 100.50p 104.35p 100.00p 103.50p 83961
08/05/2019 102.50p 102.50p 99.00p 100.50p 3803
07/05/2019 102.50p 102.80p 100.00p 102.50p 25784
03/05/2019 99.00p 102.50p 98.01p 102.50p 41368
02/05/2019 97.00p 100.00p 90.10p 99.00p 295843
01/05/2019 116.50p 117.45p 115.33p 116.50p 13138
30/04/2019 116.50p 117.70p 115.30p 116.50p 11422
29/04/2019 115.50p 117.50p 113.00p 116.50p 25996
26/04/2019 116.50p 117.00p 115.00p 116.50p 6938
25/04/2019 117.50p 117.50p 115.00p 116.50p 16
24/04/2019 118.50p 119.00p 115.05p 117.50p 59843
23/04/2019 122.00p 122.00p 118.00p 118.50p 26475
18/04/2019 122.00p 122.00p 121.05p 122.00p 10000
17/04/2019 122.00p 123.40p 120.00p 122.00p 25583
16/04/2019 122.00p 122.00p 120.25p 122.00p 6653
15/04/2019 126.50p 126.50p 121.00p 122.00p 37726
12/04/2019 124.50p 127.00p 122.00p 126.50p 24791
11/04/2019 124.50p 126.50p 122.50p 124.50p 15653
10/04/2019 124.50p 124.50p 122.50p 124.50p 164
09/04/2019 125.00p 125.00p 122.50p 124.50p 2791
08/04/2019 126.50p 126.50p 123.00p 125.00p 42204
05/04/2019 123.00p 126.50p 122.00p 126.50p 18050
04/04/2019 122.50p 125.00p 122.00p 123.00p 17531
03/04/2019 121.50p 122.50p 120.45p 122.50p 13037
02/04/2019 122.50p 125.00p 120.00p 121.50p 23715
01/04/2019 120.50p 124.00p 119.60p 122.50p 19111
29/03/2019 120.00p 121.90p 120.00p 120.00p 16654
28/03/2019 120.00p 121.00p 118.40p 120.00p 12551
27/03/2019 121.50p 122.39p 118.11p 120.00p 23643
26/03/2019 121.50p 122.50p 120.30p 121.50p 12824
25/03/2019 125.00p 125.50p 120.00p 121.50p 29218
22/03/2019 125.50p 126.00p 123.00p 125.00p 13145
21/03/2019 127.00p 128.00p 124.00p 125.50p 24664
20/03/2019 127.00p 128.70p 125.00p 127.00p 56174
19/03/2019 124.50p 129.00p 124.50p 127.00p 434418
18/03/2019 121.00p 127.00p 121.00p 124.00p 140113
15/03/2019 123.00p 123.75p 120.00p 121.00p 43177
14/03/2019 123.50p 124.75p 122.25p 123.00p 32877
13/03/2019 114.50p 124.00p 113.70p 123.50p 95633
12/03/2019 112.50p 115.00p 111.00p 114.50p 196587
11/03/2019 114.50p 114.50p 110.30p 111.50p 22200
08/03/2019 114.50p 114.98p 113.00p 114.50p 42363
07/03/2019 112.00p 115.01p 112.00p 114.50p 26348
06/03/2019 108.00p 112.00p 108.00p 112.00p 54481
05/03/2019 111.50p 111.50p 105.00p 108.00p 157999
04/03/2019 118.00p 119.00p 110.30p 111.50p 139070
01/03/2019 119.50p 119.50p 117.10p 118.00p 4631
28/02/2019 123.00p 123.00p 117.10p 119.50p 26000
27/02/2019 125.00p 125.00p 120.00p 123.00p 8925
26/02/2019 125.00p 125.00p 122.00p 125.00p 1000
25/02/2019 125.00p 125.50p 125.00p 125.00p 2500
22/02/2019 125.00p 125.60p 122.60p 125.00p 2611
21/02/2019 127.00p 127.00p 124.00p 125.00p 6772
20/02/2019 127.00p 127.60p 127.00p 127.00p 1000
19/02/2019 128.00p 129.50p 124.25p 127.00p 10957
18/02/2019 131.00p 133.40p 126.00p 128.00p 17444
15/02/2019 133.00p 133.40p 131.00p 131.00p 10119
14/02/2019 133.00p 133.80p 127.10p 133.00p 34232
13/02/2019 128.50p 134.00p 128.50p 133.00p 41967
12/02/2019 125.50p 128.50p 123.25p 128.50p 8094
11/02/2019 123.00p 127.90p 120.60p 127.50p 18179
08/02/2019 118.50p 126.50p 118.50p 123.00p 28509
07/02/2019 117.50p 119.75p 117.25p 118.50p 20900
06/02/2019 117.00p 119.00p 115.05p 117.50p 9292
05/02/2019 112.00p 117.50p 110.63p 117.50p 84513
04/02/2019 112.50p 113.00p 110.50p 112.00p 9112
01/02/2019 112.50p 115.00p 110.50p 112.50p 12072
31/01/2019 112.00p 113.00p 112.00p 112.50p 3542
30/01/2019 110.50p 112.00p 109.25p 112.00p 155951
29/01/2019 112.50p 114.40p 108.10p 110.50p 114844
28/01/2019 114.50p 114.50p 112.51p 114.50p 53
25/01/2019 114.50p 115.75p 114.50p 114.50p 2250
24/01/2019 117.50p 117.50p 112.00p 114.50p 19284
23/01/2019 120.00p 120.00p 115.25p 117.50p 4115
22/01/2019 120.50p 122.00p 117.00p 120.00p 6312
21/01/2019 123.00p 125.00p 120.00p 120.50p 20119
18/01/2019 122.00p 122.00p 120.20p 122.00p 1912
17/01/2019 125.00p 125.00p 122.00p 122.00p 9885
16/01/2019 125.00p 126.80p 125.00p 125.00p 6330
15/01/2019 121.00p 125.00p 121.00p 125.00p 12000
14/01/2019 124.50p 126.00p 121.00p 121.00p 9893
11/01/2019 124.50p 124.50p 124.50p 124.50p 0
10/01/2019 124.00p 126.40p 122.25p 124.50p 3386
09/01/2019 128.00p 130.00p 123.00p 124.00p 45347
08/01/2019 119.00p 128.00p 119.00p 128.00p 32006
07/01/2019 120.00p 120.65p 116.30p 119.00p 20664
04/01/2019 119.00p 119.50p 116.50p 119.00p 7400
03/01/2019 117.50p 119.00p 115.50p 119.00p 21024
02/01/2019 119.00p 119.00p 115.60p 117.50p 4529
31/12/2018 119.00p 119.00p 116.72p 119.00p 4579
28/12/2018 119.00p 122.00p 119.00p 119.00p 809
27/12/2018 119.00p 122.00p 116.60p 119.00p 3903
24/12/2018 112.50p 119.00p 112.50p 119.00p 24782
21/12/2018 112.50p 112.50p 110.50p 112.50p 2736
20/12/2018 112.50p 115.00p 111.25p 112.50p 17880
19/12/2018 112.50p 115.00p 107.50p 112.50p 52563
18/12/2018 115.00p 115.00p 112.00p 112.50p 30736
17/12/2018 119.00p 119.00p 113.20p 115.00p 320273
14/12/2018 119.00p 119.00p 118.00p 119.00p 12240
13/12/2018 119.00p 119.10p 118.10p 119.00p 15000
12/12/2018 119.00p 119.00p 118.25p 119.00p 10000
11/12/2018 119.00p 119.00p 118.00p 119.00p 16287
10/12/2018 122.50p 122.50p 118.00p 119.00p 28905
07/12/2018 122.00p 123.60p 120.60p 122.00p 12065
06/12/2018 122.00p 122.75p 121.32p 122.00p 2204
05/12/2018 125.00p 125.00p 121.32p 122.00p 9414
04/12/2018 124.50p 126.00p 122.75p 125.00p 11369
03/12/2018 120.00p 126.40p 120.00p 124.50p 11168
30/11/2018 122.00p 122.00p 116.60p 120.00p 54747
29/11/2018 122.00p 122.00p 121.00p 122.00p 13569
28/11/2018 122.00p 122.00p 121.60p 122.00p 6274
27/11/2018 122.00p 124.00p 121.00p 122.00p 15575
26/11/2018 122.00p 123.75p 120.40p 122.00p 35392
23/11/2018 122.00p 122.00p 122.00p 122.00p 5157
22/11/2018 123.00p 123.00p 122.00p 122.00p 3008
21/11/2018 125.00p 125.00p 118.12p 123.00p 89657
20/11/2018 128.50p 133.75p 123.10p 125.00p 83270
19/11/2018 128.00p 129.40p 127.00p 128.50p 4591
16/11/2018 129.50p 129.50p 127.00p 128.00p 10000
15/11/2018 131.50p 133.25p 128.00p 129.50p 21460
14/11/2018 132.50p 133.95p 129.12p 131.50p 10354
13/11/2018 133.50p 133.50p 131.25p 132.50p 4551
12/11/2018 137.50p 138.50p 131.00p 133.50p 32831
09/11/2018 137.50p 139.50p 135.10p 137.50p 15784
08/11/2018 128.00p 142.98p 126.40p 137.50p 98797
07/11/2018 132.00p 133.00p 128.00p 128.00p 23543
06/11/2018 132.00p 133.80p 130.40p 132.00p 5983
05/11/2018 132.00p 133.60p 132.00p 132.00p 748
02/11/2018 132.00p 133.60p 132.00p 132.00p 3567
01/11/2018 132.50p 132.90p 130.00p 132.00p 6060
31/10/2018 133.00p 134.00p 130.00p 132.50p 7479
30/10/2018 133.00p 134.00p 130.55p 133.00p 14085
29/10/2018 132.50p 135.00p 130.55p 133.00p 29683
26/10/2018 132.50p 134.50p 131.11p 132.50p 45717
25/10/2018 137.50p 137.50p 130.60p 132.50p 10499
24/10/2018 137.50p 137.77p 135.00p 137.50p 22469
23/10/2018 140.50p 140.50p 135.00p 137.50p 27880
22/10/2018 141.00p 141.80p 139.00p 140.50p 14838
19/10/2018 141.00p 141.00p 140.51p 141.00p 6662
18/10/2018 139.50p 142.00p 139.50p 141.00p 14819
17/10/2018 139.50p 139.50p 137.88p 139.50p 11610
16/10/2018 137.50p 139.60p 135.50p 139.50p 9235
15/10/2018 136.00p 138.20p 133.48p 137.50p 33052
12/10/2018 132.50p 138.00p 132.50p 137.00p 38454

*Close Price adjusted for both dividends and splits