Pennant International Group
(PEN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
14/10/2025
|
22.50p
|
22.55p
|
21.80p
|
22.00p
|
101,750
|
|
13/10/2025
|
23.00p
|
23.00p
|
22.00p
|
22.50p
|
24,508
|
|
10/10/2025
|
23.00p
|
23.98p
|
22.00p
|
23.00p
|
75,205
|
|
09/10/2025
|
24.00p
|
24.00p
|
22.00p
|
23.00p
|
104,214
|
|
08/10/2025
|
20.50p
|
25.00p
|
20.05p
|
24.00p
|
696,637
|
|
07/10/2025
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
107,101
|
|
06/10/2025
|
20.50p
|
21.00p
|
20.02p
|
20.50p
|
59,625
|
|
03/10/2025
|
21.20p
|
21.20p
|
20.00p
|
20.50p
|
73,564
|
|
02/10/2025
|
21.20p
|
21.20p
|
20.40p
|
21.20p
|
16,100
|
|
01/10/2025
|
21.20p
|
21.20p
|
20.40p
|
21.20p
|
57,881
|
|
30/09/2025
|
21.20p
|
21.20p
|
20.40p
|
21.20p
|
20,332
|
|
29/09/2025
|
21.50p
|
22.00p
|
20.40p
|
21.20p
|
53,552
|
|
26/09/2025
|
21.50p
|
21.50p
|
20.60p
|
21.50p
|
43,044
|
|
25/09/2025
|
21.50p
|
21.88p
|
21.25p
|
21.50p
|
48,585
|
|
24/09/2025
|
22.20p
|
22.20p
|
21.40p
|
21.50p
|
44,229
|
|
23/09/2025
|
22.20p
|
22.20p
|
21.56p
|
22.20p
|
22,117
|
|
22/09/2025
|
22.20p
|
22.45p
|
21.00p
|
22.00p
|
155,956
|
|
19/09/2025
|
22.00p
|
22.75p
|
21.66p
|
22.20p
|
82,501
|
|
18/09/2025
|
22.00p
|
23.00p
|
21.20p
|
22.00p
|
39,743
|
|
17/09/2025
|
21.00p
|
22.56p
|
20.65p
|
22.00p
|
69,764
|
|
16/09/2025
|
22.50p
|
22.50p
|
21.00p
|
21.00p
|
206,145
|
|
15/09/2025
|
22.50p
|
22.98p
|
22.01p
|
22.50p
|
9,961
|
|
12/09/2025
|
22.70p
|
22.80p
|
22.00p
|
22.50p
|
57,335
|
|
11/09/2025
|
22.70p
|
23.00p
|
22.41p
|
22.70p
|
30,618
|
|
10/09/2025
|
22.70p
|
22.90p
|
22.47p
|
22.70p
|
4,539
|
|
09/09/2025
|
22.30p
|
22.90p
|
22.30p
|
22.70p
|
57,927
|
|
08/09/2025
|
24.20p
|
24.20p
|
22.00p
|
22.30p
|
225,536
|
|
05/09/2025
|
24.20p
|
24.20p
|
23.56p
|
24.20p
|
25,038
|
|
04/09/2025
|
24.20p
|
25.00p
|
23.75p
|
24.20p
|
7,788
|
|
03/09/2025
|
24.20p
|
24.20p
|
23.75p
|
24.20p
|
3,544
|
|
02/09/2025
|
23.50p
|
24.75p
|
23.50p
|
24.20p
|
44,174
|
|
01/09/2025
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
3,637
|
|
29/08/2025
|
23.50p
|
23.50p
|
23.21p
|
23.50p
|
4,716
|
|
28/08/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
27/08/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
6,539
|
|
26/08/2025
|
23.00p
|
23.90p
|
23.00p
|
23.50p
|
109,626
|
|
25/08/2025
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
3,361
|
|
22/08/2025
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
3,361
|
|
21/08/2025
|
22.50p
|
23.45p
|
22.25p
|
23.00p
|
72,416
|
|
20/08/2025
|
22.50p
|
22.67p
|
22.50p
|
22.50p
|
30,300
|
|
19/08/2025
|
23.00p
|
23.00p
|
22.00p
|
22.50p
|
141,350
|
|
18/08/2025
|
23.00p
|
23.00p
|
22.85p
|
23.00p
|
21,859
|
|
15/08/2025
|
22.30p
|
23.00p
|
21.80p
|
23.00p
|
70,087
|
|
14/08/2025
|
22.00p
|
22.70p
|
22.00p
|
22.30p
|
78,945
|
|
13/08/2025
|
22.00p
|
22.40p
|
21.55p
|
22.00p
|
74,191
|
|
12/08/2025
|
22.50p
|
22.50p
|
21.00p
|
22.00p
|
159,616
|
|
11/08/2025
|
24.80p
|
24.80p
|
22.00p
|
22.50p
|
501,062
|
|
08/08/2025
|
20.50p
|
25.78p
|
20.00p
|
24.80p
|
1,080,975
|
|
07/08/2025
|
29.00p
|
29.00p
|
28.00p
|
28.00p
|
30,885
|
|
06/08/2025
|
29.00p
|
29.28p
|
28.30p
|
29.00p
|
9,155
|
|
05/08/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
65,163
|
|
04/08/2025
|
28.50p
|
30.00p
|
28.00p
|
29.00p
|
48,948
|
|
01/08/2025
|
28.50p
|
28.90p
|
28.00p
|
28.50p
|
40,836
|
|
31/07/2025
|
28.50p
|
29.00p
|
27.25p
|
28.50p
|
40,700
|
|
30/07/2025
|
28.50p
|
29.00p
|
27.25p
|
28.50p
|
40,700
|
|
29/07/2025
|
30.00p
|
30.00p
|
28.00p
|
28.50p
|
117,900
|
|
28/07/2025
|
30.50p
|
30.89p
|
29.10p
|
30.00p
|
189,821
|
|
25/07/2025
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
10,000
|
|
24/07/2025
|
30.50p
|
31.00p
|
30.15p
|
31.00p
|
3,398
|
|
23/07/2025
|
30.50p
|
30.50p
|
30.10p
|
30.50p
|
24,612
|
|
22/07/2025
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
71,943
|
|
21/07/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
66,717
|
|
18/07/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
53,042
|
|
17/07/2025
|
30.50p
|
30.77p
|
30.13p
|
30.50p
|
18,417
|
|
16/07/2025
|
30.50p
|
31.00p
|
30.16p
|
30.50p
|
218,876
|
|
15/07/2025
|
30.00p
|
30.50p
|
29.37p
|
30.50p
|
73,376
|
|
14/07/2025
|
27.00p
|
30.77p
|
27.00p
|
30.00p
|
467,593
|
|
11/07/2025
|
27.00p
|
27.15p
|
25.20p
|
26.00p
|
153,003
|
|
10/07/2025
|
27.50p
|
27.60p
|
27.00p
|
27.50p
|
39,902
|
|
09/07/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
5,417
|
|
08/07/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
53,180
|
|
07/07/2025
|
27.50p
|
27.75p
|
27.00p
|
27.50p
|
25,980
|
|
04/07/2025
|
27.50p
|
27.80p
|
27.02p
|
27.50p
|
76,792
|
|
03/07/2025
|
28.50p
|
28.50p
|
27.10p
|
27.50p
|
159,439
|
|
02/07/2025
|
28.50p
|
28.95p
|
28.25p
|
28.50p
|
53,321
|
|
01/07/2025
|
29.00p
|
29.00p
|
28.00p
|
28.50p
|
62,252
|
|
30/06/2025
|
29.00p
|
29.77p
|
29.00p
|
29.00p
|
12,000
|
|
27/06/2025
|
29.00p
|
29.80p
|
28.30p
|
29.00p
|
60,074
|
|
26/06/2025
|
28.50p
|
29.00p
|
28.50p
|
29.00p
|
68,639
|
|
25/06/2025
|
29.00p
|
29.77p
|
28.15p
|
28.50p
|
46,424
|
|
24/06/2025
|
29.50p
|
29.50p
|
29.00p
|
29.00p
|
45,345
|
|
23/06/2025
|
29.50p
|
29.90p
|
29.50p
|
29.50p
|
6,677
|
|
20/06/2025
|
30.00p
|
30.88p
|
29.00p
|
29.50p
|
27,063
|
|
19/06/2025
|
30.00p
|
30.00p
|
29.50p
|
30.00p
|
0
|
|
18/06/2025
|
30.00p
|
31.00p
|
29.15p
|
30.00p
|
6,765
|
|
17/06/2025
|
30.00p
|
30.88p
|
29.20p
|
30.00p
|
9,239
|
|
16/06/2025
|
30.50p
|
30.50p
|
29.00p
|
29.80p
|
15,416
|
|
13/06/2025
|
31.00p
|
31.76p
|
29.30p
|
30.50p
|
89,476
|
|
12/06/2025
|
30.20p
|
31.88p
|
30.20p
|
31.00p
|
58,349
|
|
11/06/2025
|
29.20p
|
30.20p
|
29.20p
|
30.20p
|
85,000
|
|
10/06/2025
|
29.20p
|
29.50p
|
28.56p
|
29.20p
|
12,428
|
|
09/06/2025
|
29.20p
|
29.84p
|
28.56p
|
29.20p
|
22,104
|
|
06/06/2025
|
29.20p
|
29.68p
|
28.65p
|
29.20p
|
28,795
|
|
05/06/2025
|
29.20p
|
29.68p
|
28.40p
|
29.20p
|
26,081
|
|
04/06/2025
|
29.20p
|
29.68p
|
28.80p
|
29.20p
|
44,333
|
|
03/06/2025
|
29.00p
|
29.60p
|
28.00p
|
29.20p
|
55,960
|
|
02/06/2025
|
29.00p
|
29.49p
|
28.35p
|
29.00p
|
27,945
|
|
30/05/2025
|
29.00p
|
29.60p
|
28.50p
|
29.00p
|
50,427
|
|
29/05/2025
|
29.00p
|
29.60p
|
28.20p
|
29.00p
|
54,325
|
|
28/05/2025
|
28.50p
|
29.00p
|
28.15p
|
29.00p
|
21,512
|
|
27/05/2025
|
28.50p
|
29.00p
|
28.15p
|
28.50p
|
35,841
|
|
26/05/2025
|
28.50p
|
28.85p
|
28.00p
|
28.50p
|
8,921
|
|
23/05/2025
|
28.50p
|
28.85p
|
28.00p
|
28.50p
|
8,921
|
|
22/05/2025
|
29.50p
|
29.50p
|
28.15p
|
28.50p
|
77,358
|
|
21/05/2025
|
30.20p
|
30.20p
|
29.40p
|
29.50p
|
66,504
|
|
20/05/2025
|
30.00p
|
31.00p
|
29.56p
|
30.20p
|
51,808
|
|
19/05/2025
|
30.50p
|
30.62p
|
29.24p
|
30.00p
|
87,559
|
|
16/05/2025
|
30.50p
|
31.00p
|
30.15p
|
30.50p
|
4,140
|
|
15/05/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
26,261
|
|
14/05/2025
|
30.50p
|
30.94p
|
30.01p
|
30.50p
|
240,942
|
|
13/05/2025
|
31.00p
|
31.00p
|
30.10p
|
30.50p
|
28,135
|
|
12/05/2025
|
31.00p
|
31.76p
|
30.03p
|
31.00p
|
59,727
|
|
09/05/2025
|
29.50p
|
31.00p
|
29.15p
|
31.00p
|
123,989
|
|
08/05/2025
|
30.50p
|
30.50p
|
29.10p
|
29.50p
|
73,387
|
|
07/05/2025
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
213,839
|
|
06/05/2025
|
29.50p
|
30.90p
|
29.15p
|
30.50p
|
224,099
|
|
05/05/2025
|
29.50p
|
29.59p
|
29.10p
|
29.50p
|
35,329
|
|
02/05/2025
|
29.50p
|
29.59p
|
29.10p
|
29.50p
|
35,329
|
|
01/05/2025
|
30.20p
|
30.20p
|
29.36p
|
29.50p
|
52,793
|
|
30/04/2025
|
30.20p
|
30.20p
|
29.50p
|
30.20p
|
9,922
|
|
29/04/2025
|
30.00p
|
30.20p
|
29.10p
|
30.20p
|
23,298
|
|
28/04/2025
|
30.50p
|
30.76p
|
29.00p
|
30.00p
|
128,269
|
|
25/04/2025
|
29.00p
|
32.00p
|
29.00p
|
30.50p
|
787,966
|
|
24/04/2025
|
27.50p
|
30.00p
|
26.21p
|
29.00p
|
226,861
|
|
23/04/2025
|
29.00p
|
30.00p
|
27.00p
|
27.40p
|
190,594
|
|
22/04/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
31,429
|
|
21/04/2025
|
29.00p
|
29.38p
|
28.50p
|
29.00p
|
2,601
|
|
18/04/2025
|
29.00p
|
29.38p
|
28.50p
|
29.00p
|
2,601
|
|
17/04/2025
|
29.00p
|
29.38p
|
28.50p
|
29.00p
|
2,601
|
|
16/04/2025
|
29.00p
|
29.00p
|
28.50p
|
29.00p
|
25,300
|
|
15/04/2025
|
28.00p
|
29.70p
|
28.00p
|
29.00p
|
145,410
|