Pennant International Group

(PEN)
Sector: Software & Computer Services
28.20p
0.20p 0.71
Last updated: 11:19:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/07/2024 24.00p 24.31p 24.00p 24.00p 15,075
26/07/2024 24.00p 24.98p 24.00p 24.60p 74,015
25/07/2024 25.00p 25.00p 23.61p 24.60p 97,617
24/07/2024 25.00p 25.33p 25.00p 25.00p 0
23/07/2024 24.70p 25.20p 24.21p 25.00p 17,500
22/07/2024 23.50p 25.15p 23.33p 24.70p 37,718
19/07/2024 23.00p 24.00p 23.00p 23.50p 250,447
18/07/2024 24.00p 24.00p 22.10p 23.00p 70,542
17/07/2024 24.00p 24.92p 23.10p 24.00p 673
16/07/2024 24.00p 24.00p 23.10p 24.00p 7,889
15/07/2024 24.50p 25.00p 24.00p 24.00p 18,084
12/07/2024 24.00p 25.00p 24.00p 24.50p 43,327
11/07/2024 24.00p 24.75p 23.00p 24.00p 13,895
10/07/2024 24.70p 24.78p 24.00p 24.00p 77,649
09/07/2024 24.70p 25.35p 24.70p 24.70p 4,047
08/07/2024 24.70p 24.70p 24.00p 24.70p 25,976
05/07/2024 24.70p 25.35p 24.17p 24.70p 22,496
04/07/2024 25.00p 25.35p 24.50p 24.70p 22,428
03/07/2024 25.20p 25.60p 24.64p 25.00p 3,691
02/07/2024 25.20p 25.20p 24.59p 25.20p 28,247
01/07/2024 25.00p 25.94p 25.00p 25.20p 33,557
28/06/2024 24.50p 25.40p 24.50p 25.20p 92,522
27/06/2024 25.00p 25.00p 24.31p 24.50p 22,000
26/06/2024 25.00p 25.43p 25.00p 25.00p 5,512
25/06/2024 25.00p 25.44p 24.70p 25.00p 47,711
24/06/2024 25.00p 25.00p 24.69p 25.00p 4,000
21/06/2024 24.00p 25.60p 24.00p 25.00p 182,952
20/06/2024 23.50p 24.62p 23.50p 24.00p 14,256
19/06/2024 23.20p 24.00p 23.20p 24.00p 126,248
18/06/2024 25.50p 25.50p 22.01p 23.20p 1,224,784
17/06/2024 25.50p 25.59p 25.06p 25.50p 8,900
14/06/2024 25.50p 25.60p 25.00p 25.50p 33,042
13/06/2024 25.50p 25.97p 25.05p 25.50p 90,834
12/06/2024 26.00p 26.00p 25.15p 25.50p 15,476
11/06/2024 26.00p 26.95p 25.30p 26.00p 1,634
10/06/2024 26.00p 26.00p 25.40p 26.00p 29,034
07/06/2024 26.00p 26.00p 25.68p 26.00p 23,325
06/06/2024 26.00p 26.98p 26.00p 26.00p 13
05/06/2024 26.00p 26.73p 25.68p 26.00p 113,856
04/06/2024 26.00p 26.12p 25.68p 26.00p 21,869
03/06/2024 26.00p 26.14p 25.07p 26.00p 143,247
31/05/2024 26.00p 26.86p 26.00p 26.00p 53,527
30/05/2024 26.00p 26.86p 25.52p 26.00p 82,209
29/05/2024 26.50p 26.93p 25.00p 26.00p 319,339
28/05/2024 26.50p 26.64p 26.23p 26.50p 230,691
27/05/2024 26.00p 27.78p 26.00p 26.50p 424,963