Pennant International Group
(PEN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
26.00p
|
26.44p
|
26.00p
|
26.00p
|
15,105
|
|
14/11/2024
|
26.00p
|
27.00p
|
25.32p
|
26.00p
|
6,113
|
|
13/11/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
1,248,362
|
|
12/11/2024
|
26.00p
|
26.00p
|
25.44p
|
26.00p
|
10,421
|
|
11/11/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
533
|
|
08/11/2024
|
26.00p
|
26.00p
|
25.56p
|
26.00p
|
37,192
|
|
07/11/2024
|
25.50p
|
26.44p
|
25.00p
|
26.00p
|
117,940
|
|
06/11/2024
|
26.50p
|
26.50p
|
25.05p
|
25.50p
|
5,507
|
|
05/11/2024
|
26.50p
|
26.60p
|
25.00p
|
26.50p
|
584,987
|
|
04/11/2024
|
26.50p
|
26.67p
|
26.50p
|
26.50p
|
0
|
|
01/11/2024
|
26.50p
|
26.50p
|
26.05p
|
26.50p
|
30,000
|
|
31/10/2024
|
27.50p
|
27.50p
|
26.22p
|
26.50p
|
15,000
|
|
30/10/2024
|
27.30p
|
27.50p
|
27.00p
|
27.50p
|
6,116
|
|
29/10/2024
|
27.30p
|
27.30p
|
27.30p
|
27.30p
|
0
|
|
28/10/2024
|
27.30p
|
27.30p
|
27.00p
|
27.30p
|
30,000
|
|
25/10/2024
|
27.30p
|
27.30p
|
27.00p
|
27.30p
|
3,725
|
|
24/10/2024
|
27.50p
|
27.60p
|
27.00p
|
27.30p
|
26,696
|
|
23/10/2024
|
24.00p
|
29.10p
|
23.00p
|
27.50p
|
93,608
|
|
22/10/2024
|
24.50p
|
24.50p
|
24.50p
|
24.50p
|
0
|
|
21/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
84,504
|
|
18/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
1,000
|
|
17/10/2024
|
24.50p
|
24.50p
|
24.50p
|
24.50p
|
0
|
|
16/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
20,925
|
|
15/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
85,700
|
|
14/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
23,351
|
|
11/10/2024
|
24.50p
|
24.50p
|
23.87p
|
24.50p
|
191,310
|
|
10/10/2024
|
24.50p
|
24.50p
|
24.01p
|
24.50p
|
59,362
|
|
09/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
38,223
|
|
08/10/2024
|
24.50p
|
24.67p
|
24.50p
|
24.50p
|
0
|
|
07/10/2024
|
24.50p
|
24.50p
|
23.60p
|
24.50p
|
143,952
|
|
04/10/2024
|
24.50p
|
24.67p
|
24.50p
|
24.50p
|
0
|
|
03/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
27,359
|
|
02/10/2024
|
25.00p
|
25.00p
|
24.02p
|
24.50p
|
12,010
|
|
01/10/2024
|
25.00p
|
25.19p
|
25.00p
|
25.00p
|
11,694
|
|
30/09/2024
|
25.00p
|
25.50p
|
25.00p
|
25.00p
|
0
|
|
27/09/2024
|
25.00p
|
25.00p
|
24.02p
|
25.00p
|
19,599
|
|
26/09/2024
|
25.00p
|
25.50p
|
25.00p
|
25.00p
|
0
|
|
25/09/2024
|
25.00p
|
25.37p
|
24.10p
|
25.00p
|
45,574
|
|
24/09/2024
|
24.00p
|
25.49p
|
23.45p
|
25.00p
|
103,867
|
|
23/09/2024
|
27.00p
|
27.00p
|
22.20p
|
24.00p
|
357,484
|
|
20/09/2024
|
27.00p
|
27.00p
|
26.46p
|
27.00p
|
6,377
|
|
19/09/2024
|
27.00p
|
27.50p
|
27.00p
|
27.00p
|
0
|
|
18/09/2024
|
27.00p
|
27.50p
|
27.00p
|
27.00p
|
0
|
|
17/09/2024
|
27.00p
|
27.00p
|
26.46p
|
27.00p
|
1,025
|
|
16/09/2024
|
27.00p
|
27.00p
|
26.46p
|
27.00p
|
9,358
|
|
13/09/2024
|
27.00p
|
27.50p
|
27.00p
|
27.00p
|
0
|
|
12/09/2024
|
26.50p
|
27.50p
|
26.50p
|
27.00p
|
0
|
|
11/09/2024
|
26.50p
|
26.80p
|
26.40p
|
26.80p
|
28,000
|
|
10/09/2024
|
26.50p
|
26.50p
|
26.30p
|
26.50p
|
7,500
|
|
09/09/2024
|
26.50p
|
26.50p
|
26.27p
|
26.50p
|
4,891
|
|
06/09/2024
|
26.00p
|
26.99p
|
26.00p
|
26.50p
|
73,781
|
|
05/09/2024
|
26.00p
|
26.28p
|
26.00p
|
26.00p
|
4,250
|
|
04/09/2024
|
26.50p
|
26.50p
|
26.00p
|
26.00p
|
40,000
|
|
03/09/2024
|
25.00p
|
26.50p
|
25.00p
|
26.50p
|
37,630
|
|
02/09/2024
|
25.00p
|
25.00p
|
24.80p
|
25.00p
|
0
|
|
30/08/2024
|
25.00p
|
25.00p
|
25.00p
|
25.00p
|
30,000
|
|
29/08/2024
|
24.00p
|
25.00p
|
24.00p
|
24.50p
|
21,996
|
|
28/08/2024
|
24.00p
|
24.33p
|
24.00p
|
24.00p
|
36,198
|
|
27/08/2024
|
24.00p
|
24.00p
|
23.88p
|
24.00p
|
565
|
|
26/08/2024
|
24.00p
|
24.58p
|
23.80p
|
24.00p
|
35,284
|
|
23/08/2024
|
24.00p
|
24.58p
|
23.80p
|
24.00p
|
35,284
|
|
22/08/2024
|
24.00p
|
24.58p
|
23.80p
|
24.00p
|
35,284
|
|
21/08/2024
|
24.00p
|
24.00p
|
23.40p
|
24.00p
|
0
|
|
20/08/2024
|
24.00p
|
24.00p
|
23.40p
|
24.00p
|
0
|
|
19/08/2024
|
24.00p
|
24.00p
|
23.75p
|
24.00p
|
52,076
|
|
16/08/2024
|
24.00p
|
24.00p
|
23.30p
|
24.00p
|
61,544
|
|
15/08/2024
|
23.50p
|
24.00p
|
23.23p
|
24.00p
|
46,666
|
|
14/08/2024
|
25.00p
|
25.00p
|
23.00p
|
23.50p
|
668,801
|
|
13/08/2024
|
24.00p
|
25.89p
|
24.00p
|
25.00p
|
30,738
|
|
12/08/2024
|
24.00p
|
24.00p
|
23.50p
|
24.00p
|
0
|
|
09/08/2024
|
24.00p
|
24.38p
|
24.00p
|
24.00p
|
12,554
|
|
08/08/2024
|
24.50p
|
25.60p
|
24.00p
|
24.00p
|
32,111
|
|
07/08/2024
|
24.50p
|
25.70p
|
24.50p
|
24.50p
|
17,784
|
|
06/08/2024
|
23.50p
|
25.88p
|
23.19p
|
24.50p
|
823,829
|
|
05/08/2024
|
23.50p
|
23.99p
|
23.50p
|
23.50p
|
19,650
|
|
02/08/2024
|
24.00p
|
24.00p
|
23.80p
|
24.00p
|
0
|
|
01/08/2024
|
24.00p
|
24.68p
|
23.00p
|
24.00p
|
27,863
|
|
31/07/2024
|
24.00p
|
24.70p
|
24.00p
|
24.00p
|
5,000
|
|
30/07/2024
|
24.00p
|
24.00p
|
23.40p
|
24.00p
|
0
|