Pennant International Group
(PEN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
14/04/2025
|
27.50p
|
27.80p
|
27.02p
|
27.50p
|
170,230
|
|
11/04/2025
|
27.50p
|
27.96p
|
27.15p
|
27.50p
|
30,674
|
|
10/04/2025
|
27.50p
|
27.65p
|
27.00p
|
27.50p
|
10,771
|
|
09/04/2025
|
27.50p
|
27.80p
|
27.00p
|
27.50p
|
18,828
|
|
08/04/2025
|
27.50p
|
27.88p
|
27.00p
|
27.50p
|
39,414
|
|
07/04/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
25,409
|
|
04/04/2025
|
28.50p
|
28.50p
|
27.00p
|
27.50p
|
86,783
|
|
03/04/2025
|
28.50p
|
28.50p
|
28.10p
|
28.50p
|
17,389
|
|
02/04/2025
|
28.50p
|
28.50p
|
28.33p
|
28.50p
|
0
|
|
01/04/2025
|
28.50p
|
28.80p
|
28.50p
|
28.50p
|
8,472
|
|
31/03/2025
|
28.50p
|
28.85p
|
28.25p
|
28.50p
|
43,111
|
|
28/03/2025
|
28.50p
|
28.75p
|
28.00p
|
28.50p
|
44,939
|
|
27/03/2025
|
28.50p
|
29.00p
|
28.10p
|
28.50p
|
27,895
|
|
26/03/2025
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
75,854
|
|
25/03/2025
|
30.50p
|
30.50p
|
28.00p
|
28.00p
|
159,874
|
|
24/03/2025
|
30.50p
|
30.84p
|
30.00p
|
30.50p
|
80,208
|
|
21/03/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
67,005
|
|
20/03/2025
|
33.50p
|
33.50p
|
30.00p
|
30.50p
|
298,056
|
|
19/03/2025
|
33.30p
|
34.00p
|
33.30p
|
33.50p
|
32,109
|
|
18/03/2025
|
33.30p
|
33.86p
|
33.30p
|
33.30p
|
16,407
|
|
17/03/2025
|
34.00p
|
35.00p
|
32.60p
|
33.30p
|
92,033
|
|
14/03/2025
|
34.00p
|
35.00p
|
33.20p
|
34.00p
|
109,201
|
|
13/03/2025
|
33.50p
|
34.71p
|
33.28p
|
34.00p
|
187,428
|
|
12/03/2025
|
33.00p
|
34.78p
|
32.50p
|
33.50p
|
295,834
|
|
11/03/2025
|
31.00p
|
33.70p
|
31.00p
|
33.00p
|
592,674
|
|
10/03/2025
|
29.00p
|
35.94p
|
29.00p
|
31.00p
|
1,183,215
|
|
07/03/2025
|
29.00p
|
30.00p
|
29.00p
|
29.00p
|
12,000
|
|
06/03/2025
|
28.50p
|
29.98p
|
28.26p
|
29.00p
|
87,610
|
|
05/03/2025
|
28.50p
|
28.79p
|
28.26p
|
28.50p
|
61,052
|
|
04/03/2025
|
29.00p
|
29.00p
|
28.22p
|
28.50p
|
28,562
|
|
03/03/2025
|
28.50p
|
28.72p
|
28.50p
|
28.50p
|
33,749
|
|
28/02/2025
|
29.00p
|
29.00p
|
28.16p
|
28.50p
|
165,737
|
|
27/02/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
1,643
|
|
26/02/2025
|
29.00p
|
29.64p
|
28.33p
|
29.00p
|
45,895
|
|
25/02/2025
|
29.00p
|
29.00p
|
28.34p
|
29.00p
|
8,000
|
|
24/02/2025
|
28.00p
|
29.00p
|
28.00p
|
29.00p
|
120,429
|
|
21/02/2025
|
27.50p
|
28.70p
|
27.50p
|
27.50p
|
20,884
|
|
20/02/2025
|
27.00p
|
28.80p
|
27.00p
|
27.50p
|
61,297
|
|
19/02/2025
|
26.50p
|
27.00p
|
26.11p
|
27.00p
|
43,461
|
|
18/02/2025
|
27.00p
|
27.00p
|
26.10p
|
26.50p
|
90,648
|
|
17/02/2025
|
27.50p
|
27.50p
|
26.40p
|
27.00p
|
24,053
|
|
14/02/2025
|
28.00p
|
28.40p
|
27.16p
|
27.50p
|
107,042
|
|
13/02/2025
|
28.50p
|
28.60p
|
27.24p
|
28.00p
|
70,227
|
|
12/02/2025
|
28.50p
|
28.50p
|
27.73p
|
28.50p
|
36,206
|
|
11/02/2025
|
28.50p
|
28.64p
|
28.50p
|
28.50p
|
0
|
|
10/02/2025
|
28.50p
|
28.99p
|
27.73p
|
28.50p
|
31,086
|
|
07/02/2025
|
28.50p
|
28.64p
|
28.50p
|
28.50p
|
0
|
|
06/02/2025
|
28.50p
|
28.99p
|
27.68p
|
28.50p
|
31,877
|
|
05/02/2025
|
28.50p
|
29.29p
|
27.53p
|
28.50p
|
112,308
|
|
04/02/2025
|
28.00p
|
29.85p
|
27.50p
|
28.00p
|
164,211
|
|
03/02/2025
|
26.50p
|
28.90p
|
26.25p
|
28.00p
|
94,519
|
|
31/01/2025
|
25.00p
|
26.50p
|
25.00p
|
26.50p
|
114,307
|
|
30/01/2025
|
25.50p
|
25.50p
|
24.80p
|
24.80p
|
98,594
|
|
29/01/2025
|
25.50p
|
25.67p
|
25.50p
|
25.50p
|
0
|
|
28/01/2025
|
25.50p
|
26.00p
|
25.50p
|
25.50p
|
15
|
|
27/01/2025
|
25.30p
|
25.52p
|
25.30p
|
25.50p
|
20,000
|
|
24/01/2025
|
25.30p
|
25.53p
|
25.00p
|
25.30p
|
21,000
|
|
23/01/2025
|
24.50p
|
25.30p
|
24.50p
|
25.30p
|
116,218
|
|
22/01/2025
|
25.70p
|
25.70p
|
24.10p
|
25.70p
|
115,382
|
|
21/01/2025
|
25.70p
|
25.95p
|
25.46p
|
25.70p
|
72,670
|
|
20/01/2025
|
25.70p
|
25.70p
|
25.48p
|
25.70p
|
8,991
|
|
17/01/2025
|
25.70p
|
25.98p
|
25.66p
|
25.70p
|
17,576
|
|
16/01/2025
|
25.50p
|
25.80p
|
25.22p
|
25.50p
|
27,775
|
|
15/01/2025
|
26.20p
|
26.20p
|
25.50p
|
25.50p
|
20,938
|
|
14/01/2025
|
26.20p
|
26.26p
|
26.04p
|
26.20p
|
9,551
|
|
13/01/2025
|
28.00p
|
28.50p
|
25.75p
|
26.20p
|
85,673
|
|
10/01/2025
|
28.00p
|
28.00p
|
27.11p
|
28.00p
|
25,000
|
|
09/01/2025
|
28.00p
|
28.20p
|
28.00p
|
28.00p
|
5,319
|
|
08/01/2025
|
28.00p
|
28.00p
|
27.20p
|
28.00p
|
1,754
|
|
07/01/2025
|
28.00p
|
28.40p
|
28.00p
|
28.00p
|
16,007
|
|
06/01/2025
|
28.00p
|
28.00p
|
27.00p
|
28.00p
|
2,396
|
|
03/01/2025
|
28.00p
|
28.00p
|
27.00p
|
28.00p
|
40,477
|
|
02/01/2025
|
28.00p
|
28.45p
|
27.33p
|
28.00p
|
11,352
|
|
01/01/2025
|
29.50p
|
29.50p
|
27.30p
|
28.00p
|
110,597
|
|
31/12/2024
|
29.50p
|
29.50p
|
27.30p
|
28.00p
|
110,597
|
|
30/12/2024
|
29.50p
|
30.80p
|
28.51p
|
29.50p
|
23,678
|
|
27/12/2024
|
29.50p
|
29.50p
|
29.50p
|
29.50p
|
0
|
|
26/12/2024
|
29.00p
|
29.98p
|
28.50p
|
29.50p
|
25,747
|
|
25/12/2024
|
29.00p
|
29.98p
|
28.50p
|
29.50p
|
25,747
|
|
24/12/2024
|
29.00p
|
29.98p
|
28.50p
|
29.50p
|
25,747
|
|
23/12/2024
|
29.00p
|
29.76p
|
28.51p
|
29.00p
|
7,029
|
|
20/12/2024
|
29.00p
|
29.00p
|
28.34p
|
29.00p
|
60,402
|
|
19/12/2024
|
29.00p
|
30.00p
|
28.50p
|
29.00p
|
16,514
|
|
18/12/2024
|
29.00p
|
29.00p
|
28.41p
|
29.00p
|
4,636
|
|
17/12/2024
|
29.00p
|
29.00p
|
28.34p
|
29.00p
|
5,000
|
|
16/12/2024
|
29.00p
|
29.98p
|
29.00p
|
29.00p
|
2,500
|
|
13/12/2024
|
29.00p
|
29.98p
|
29.00p
|
29.00p
|
2,353
|
|
12/12/2024
|
28.50p
|
29.75p
|
28.50p
|
29.00p
|
102,500
|
|
11/12/2024
|
28.50p
|
28.88p
|
28.26p
|
28.50p
|
15,170
|
|
10/12/2024
|
28.50p
|
29.00p
|
28.11p
|
28.50p
|
227,734
|
|
09/12/2024
|
28.50p
|
28.99p
|
28.50p
|
28.50p
|
3,275
|
|
06/12/2024
|
28.50p
|
28.50p
|
28.40p
|
28.50p
|
0
|
|
05/12/2024
|
28.50p
|
29.00p
|
28.37p
|
28.50p
|
88,901
|
|
04/12/2024
|
28.00p
|
30.00p
|
28.00p
|
28.50p
|
161,582
|
|
03/12/2024
|
28.00p
|
28.00p
|
27.40p
|
28.00p
|
29,267
|
|
02/12/2024
|
28.00p
|
28.00p
|
27.40p
|
28.00p
|
23,000
|
|
29/11/2024
|
28.00p
|
28.50p
|
27.00p
|
28.00p
|
50,013
|
|
28/11/2024
|
28.00p
|
28.00p
|
27.00p
|
28.00p
|
254
|
|
27/11/2024
|
27.00p
|
28.00p
|
27.00p
|
28.00p
|
80,274
|
|
26/11/2024
|
28.00p
|
28.00p
|
27.00p
|
27.00p
|
73,485
|
|
25/11/2024
|
28.00p
|
28.99p
|
27.30p
|
28.00p
|
18,246
|
|
22/11/2024
|
28.00p
|
28.00p
|
27.11p
|
28.00p
|
906
|
|
21/11/2024
|
27.50p
|
28.00p
|
27.50p
|
28.00p
|
16,950
|
|
20/11/2024
|
28.00p
|
28.90p
|
27.27p
|
27.50p
|
27,513
|
|
19/11/2024
|
27.00p
|
30.00p
|
27.00p
|
28.00p
|
246,395
|
|
18/11/2024
|
26.00p
|
28.00p
|
25.65p
|
27.00p
|
77,477
|