Pennant International Group (PEN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2017 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
14/12/2017 77.50p 78.50p 77.50p 77.50p 0
13/12/2017 77.50p 77.50p 76.78p 77.50p 1673
12/12/2017 77.00p 77.50p 77.00p 77.50p -8000
11/12/2017 77.00p 79.19p 77.00p 77.00p 6500
08/12/2017 77.00p 79.00p 77.00p 77.00p 373
07/12/2017 77.00p 78.25p 77.00p 77.00p 11
06/12/2017 77.00p 77.00p 77.00p 77.00p 0
05/12/2017 77.00p 78.25p 77.00p 77.00p 3187
04/12/2017 75.50p 77.00p 75.10p 77.00p 769
01/12/2017 75.50p 75.50p 75.50p 75.50p 0
30/11/2017 74.50p 75.50p 73.45p 75.50p 16302
29/11/2017 77.00p 77.00p 73.00p 74.50p 53728
28/11/2017 77.00p 77.00p 75.00p 77.00p 6000
27/11/2017 77.00p 78.50p 76.70p 77.00p 2401
24/11/2017 77.00p 77.00p 77.00p 77.00p 0
23/11/2017 77.00p 79.00p 75.40p 77.00p 9903
22/11/2017 78.00p 78.00p 77.00p 77.00p 8174
21/11/2017 79.00p 79.00p 78.00p 78.00p 9475
20/11/2017 81.50p 81.50p 76.50p 79.00p 3650
17/11/2017 82.00p 82.00p 81.00p 81.50p 9000
16/11/2017 82.00p 82.00p 81.00p 82.00p 1795
15/11/2017 82.00p 82.00p 81.00p 82.00p 3518
14/11/2017 81.50p 82.00p 81.00p 82.00p 1267
13/11/2017 82.50p 82.50p 81.00p 82.00p 15000
10/11/2017 82.50p 82.50p 82.50p 82.50p 0
09/11/2017 82.50p 82.50p 81.30p 82.50p 7200
08/11/2017 82.50p 82.50p 81.30p 82.50p 434
07/11/2017 83.50p 83.85p 81.50p 82.50p 9487
06/11/2017 83.50p 83.50p 83.00p 83.50p 3000
03/11/2017 83.50p 84.00p 83.50p 83.50p 2400
02/11/2017 83.50p 83.50p 81.50p 83.50p 20000
01/11/2017 83.50p 84.00p 83.00p 83.50p 17380
31/10/2017 84.50p 84.50p 83.50p 83.50p 22000
30/10/2017 84.50p 84.50p 84.50p 84.50p 16000
27/10/2017 84.50p 84.50p 81.50p 84.50p 1000
26/10/2017 84.50p 84.50p 84.00p 84.50p 12000
25/10/2017 84.50p 85.00p 84.00p 84.50p 6220
24/10/2017 84.50p 85.00p 84.15p 84.50p 8184
23/10/2017 84.50p 85.00p 83.00p 84.50p 7117
20/10/2017 84.50p 84.50p 84.00p 84.50p 500
19/10/2017 84.50p 84.50p 83.00p 84.50p 0
18/10/2017 84.50p 84.50p 84.50p 84.50p 0
17/10/2017 84.50p 85.00p 84.50p 84.50p 2338
16/10/2017 84.50p 84.50p 84.00p 84.50p 2000
13/10/2017 84.50p 84.50p 84.50p 84.50p 0
12/10/2017 84.50p 84.50p 84.50p 84.50p 0
11/10/2017 84.50p 84.50p 84.50p 84.50p 28529
10/10/2017 85.50p 85.50p 84.50p 84.50p 76316
09/10/2017 85.00p 85.50p 85.00p 85.50p 75665
06/10/2017 85.00p 86.00p 85.00p 85.00p 13501
05/10/2017 85.00p 85.00p 85.00p 85.00p 40000
04/10/2017 85.00p 85.00p 85.00p 85.00p 10000
03/10/2017 85.00p 85.00p 85.00p 85.00p 0
02/10/2017 83.00p 86.00p 83.00p 85.00p 88952
29/09/2017 83.00p 83.00p 83.00p 83.00p 2068
28/09/2017 83.00p 83.00p 83.00p 83.00p 3500
27/09/2017 83.00p 83.00p 83.00p 83.00p 2377
26/09/2017 83.00p 83.00p 83.00p 83.00p 0
25/09/2017 83.00p 83.00p 83.00p 83.00p 25116
22/09/2017 85.00p 85.00p 83.00p 83.00p 158450
21/09/2017 83.50p 85.00p 83.50p 85.00p 7914
20/09/2017 83.50p 83.50p 83.50p 83.50p 0
19/09/2017 82.00p 83.50p 82.00p 83.50p 36500
18/09/2017 81.50p 82.00p 80.50p 82.00p 26000
15/09/2017 81.50p 81.50p 79.50p 80.50p 47829
14/09/2017 81.50p 81.50p 81.50p 81.50p 41547
13/09/2017 81.50p 82.00p 81.50p 81.50p 53334
12/09/2017 79.00p 81.50p 79.00p 81.50p 67541
11/09/2017 83.50p 85.50p 70.50p 79.00p 473493
08/09/2017 85.00p 85.50p 85.50p 85.50p 3991
07/09/2017 85.50p 85.50p 85.50p 85.50p 0
06/09/2017 85.00p 85.50p 85.50p 85.50p 0
05/09/2017 85.50p 86.00p 85.50p 85.50p 1153
04/09/2017 85.50p 85.50p 85.00p 85.50p 1000
01/09/2017 85.50p 85.50p 85.50p 85.50p 1152
31/08/2017 85.00p 85.50p 85.00p 85.50p 14436
30/08/2017 83.00p 85.00p 83.00p 85.00p 42712
29/08/2017 83.00p 83.00p 83.00p 83.00p 18862
25/08/2017 85.50p 85.50p 83.00p 83.00p 66587
24/08/2017 85.50p 85.50p 85.50p 85.50p 1000
23/08/2017 85.50p 85.50p 85.50p 85.50p 114
22/08/2017 87.00p 87.00p 85.50p 85.50p 4800
21/08/2017 89.50p 89.50p 87.00p 87.00p 34907
18/08/2017 89.50p 89.50p 89.50p 89.50p 30000
17/08/2017 88.00p 90.50p 88.00p 89.50p 124700
16/08/2017 88.00p 88.00p 88.00p 88.00p 7828
15/08/2017 85.50p 88.50p 83.50p 88.00p 45724
14/08/2017 78.00p 83.50p 77.50p 83.50p 163917
11/08/2017 78.00p 78.00p 77.00p 78.00p 11667
10/08/2017 78.00p 78.00p 77.50p 78.00p 11000
09/08/2017 78.00p 78.00p 78.00p 78.00p 828
08/08/2017 78.00p 78.00p 78.00p 78.00p 15951
07/08/2017 78.00p 78.00p 78.00p 78.00p 9962
04/08/2017 78.50p 78.50p 78.00p 78.00p 9794
03/08/2017 79.00p 79.00p 78.50p 78.50p 16160
02/08/2017 80.50p 80.50p 79.00p 79.00p 101702
01/08/2017 80.50p 80.50p 80.50p 80.50p 25600
31/07/2017 82.00p 82.00p 80.50p 80.50p 67209
28/07/2017 82.00p 82.00p 82.00p 82.00p 12000
27/07/2017 82.00p 82.00p 82.00p 82.00p 17442
26/07/2017 82.50p 82.50p 81.50p 82.00p 94464
25/07/2017 84.00p 84.00p 82.50p 82.50p 10817
24/07/2017 84.00p 84.00p 84.00p 84.00p 13534
21/07/2017 86.00p 86.00p 84.00p 84.00p 33022
20/07/2017 86.00p 86.00p 86.00p 86.00p 3500
19/07/2017 86.50p 86.50p 86.00p 86.00p 974
18/07/2017 86.50p 86.50p 86.50p 86.50p 473
17/07/2017 87.50p 87.50p 86.50p 86.50p 35475
14/07/2017 87.50p 87.50p 87.50p 87.50p 9638
13/07/2017 88.00p 88.50p 87.50p 87.50p 23429
12/07/2017 89.00p 89.00p 88.00p 88.00p 48038
11/07/2017 92.00p 92.00p 89.00p 89.00p 25572
10/07/2017 94.00p 94.00p 92.00p 92.00p 33430
07/07/2017 92.00p 92.00p 92.00p 92.00p 0
06/07/2017 92.00p 92.00p 92.00p 92.00p 50
05/07/2017 92.50p 92.50p 92.00p 92.00p 20604
04/07/2017 92.50p 92.50p 92.50p 92.50p 0
03/07/2017 93.50p 93.50p 92.50p 92.50p 18452
30/06/2017 93.50p 93.50p 93.00p 93.50p 1820
29/06/2017 95.00p 95.00p 93.00p 93.00p 119391
28/06/2017 95.00p 95.00p 94.00p 95.00p 15087
27/06/2017 95.00p 95.00p 95.00p 95.00p 27094
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 5102
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 97.50p 95.00p 95.00p 0
19/06/2017 92.50p 95.00p 92.50p 95.00p 0
16/06/2017 92.50p 92.50p 92.50p 92.50p 0
15/06/2017 92.50p 92.50p 91.00p 92.50p 8000
14/06/2017 93.00p 93.50p 92.50p 92.50p 100
13/06/2017 93.50p 94.00p 93.50p 93.50p 0
12/06/2017 94.00p 94.00p 93.00p 94.00p 11213
09/06/2017 94.50p 94.86p 93.00p 94.00p 55013
08/06/2017 94.50p 94.85p 94.33p 94.50p 19904
07/06/2017 94.50p 94.95p 93.88p 94.50p 14546
06/06/2017 95.00p 95.00p 94.00p 94.50p 71000
05/06/2017 95.00p 95.25p 94.00p 95.00p 66908
02/06/2017 96.50p 96.50p 94.10p 95.00p 41255
01/06/2017 96.00p 96.50p 94.30p 96.50p 9663
31/05/2017 96.00p 96.00p 94.50p 96.00p 1754
30/05/2017 96.00p 96.00p 94.50p 96.00p 6898
26/05/2017 96.50p 96.50p 94.15p 96.00p 60066
25/05/2017 96.50p 98.50p 95.30p 96.50p 31012
24/05/2017 96.50p 98.70p 95.30p 96.50p 8250
23/05/2017 96.50p 99.00p 95.31p 96.50p 199
22/05/2017 96.00p 98.00p 95.10p 96.50p 35990
19/05/2017 93.50p 96.00p 93.50p 96.00p 137200
18/05/2017 95.50p 96.90p 92.00p 93.50p 96033
17/05/2017 91.50p 96.50p 91.50p 95.50p 569813
16/05/2017 91.50p 91.75p 90.50p 91.50p 186750
15/05/2017 91.50p 92.62p 89.50p 91.50p 306509
12/05/2017 90.00p 93.00p 90.00p 91.50p 34113
11/05/2017 89.50p 91.00p 89.50p 90.00p 17500
10/05/2017 89.50p 90.75p 88.80p 89.50p 14766
09/05/2017 92.00p 92.00p 89.50p 89.50p 25514
08/05/2017 93.00p 93.50p 90.50p 92.00p 40232
05/05/2017 93.50p 94.63p 92.00p 93.00p 13080
04/05/2017 93.50p 93.50p 92.00p 93.50p 1
03/05/2017 94.00p 94.10p 91.00p 93.50p 37947
02/05/2017 91.50p 91.50p 90.00p 91.50p 1223
28/04/2017 92.50p 93.65p 90.00p 91.50p 17318
27/04/2017 92.50p 92.50p 92.50p 92.50p 0
26/04/2017 92.50p 93.75p 90.63p 92.50p 7503
25/04/2017 92.00p 93.50p 90.63p 92.50p 17303
24/04/2017 93.00p 93.75p 90.00p 92.00p 20918
21/04/2017 93.00p 93.75p 91.25p 93.00p 4808
20/04/2017 93.00p 93.90p 91.25p 93.00p 12588
19/04/2017 93.50p 95.00p 91.50p 93.00p 104180
18/04/2017 91.50p 92.82p 90.00p 91.50p 27054
13/04/2017 89.00p 92.00p 89.00p 91.50p 64444
12/04/2017 89.00p 89.65p 88.40p 89.00p 31139
11/04/2017 89.00p 90.00p 88.40p 89.00p 55902
10/04/2017 85.50p 90.75p 84.00p 89.00p 144999
07/04/2017 85.50p 86.75p 84.00p 85.50p 12292
06/04/2017 85.50p 86.86p 84.00p 85.50p 44523
05/04/2017 85.50p 86.00p 84.00p 85.50p 24308
04/04/2017 86.00p 86.00p 84.00p 85.50p 21445
03/04/2017 86.00p 87.00p 84.00p 86.00p 965000
31/03/2017 85.00p 86.58p 85.00p 86.00p 107000
30/03/2017 85.00p 86.50p 83.50p 85.00p 21547
29/03/2017 85.00p 86.00p 85.00p 85.00p 15040
28/03/2017 85.00p 86.00p 83.00p 85.00p 307400
27/03/2017 85.00p 85.00p 84.50p 85.00p 7526
24/03/2017 85.00p 86.90p 84.40p 85.00p 8062
23/03/2017 85.00p 87.00p 85.00p 85.00p 31269
22/03/2017 88.00p 89.00p 85.00p 85.00p 56548
21/03/2017 89.00p 89.00p 87.00p 88.00p 50818
20/03/2017 89.00p 89.00p 88.15p 89.00p 51894
17/03/2017 88.50p 90.00p 87.80p 89.00p 13314
16/03/2017 87.00p 90.00p 87.00p 89.50p 284000

*Close Price adjusted for both dividends and splits