Pennant International Group
(PEN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
26.00p
|
27.78p
|
26.00p
|
26.50p
|
346,162
|
|
23/05/2024
|
29.00p
|
29.74p
|
28.33p
|
29.00p
|
23,452
|
|
22/05/2024
|
29.00p
|
29.00p
|
28.50p
|
29.00p
|
20,000
|
|
21/05/2024
|
28.80p
|
29.87p
|
28.80p
|
29.00p
|
12,025
|
|
20/05/2024
|
28.50p
|
29.91p
|
28.50p
|
28.80p
|
24,969
|
|
17/05/2024
|
28.00p
|
29.51p
|
27.65p
|
28.50p
|
60,144
|
|
16/05/2024
|
28.00p
|
28.00p
|
27.02p
|
28.00p
|
15,051
|
|
15/05/2024
|
29.50p
|
29.75p
|
27.13p
|
28.00p
|
264,570
|
|
14/05/2024
|
28.50p
|
30.74p
|
25.66p
|
30.50p
|
280,808
|
|
13/05/2024
|
31.50p
|
31.50p
|
30.22p
|
31.00p
|
72,167
|
|
10/05/2024
|
30.50p
|
31.80p
|
30.00p
|
31.50p
|
199,621
|