1. Share Prices

  2. Pennant International Group PLC (PEN)

28.50p+0.00 (+0.00%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennant International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202428.50p29.18p28.16p28.50p217,755
Apr 18, 202430.50p30.90p28.22p28.50p141,883
Apr 17, 202430.50p30.90p30.22p30.50p39,271
Apr 16, 202430.50p30.75p30.18p30.50p42,070
Apr 15, 202430.50p30.81p30.80p30.50p10,247
Apr 12, 202430.50p30.27p30.17p30.50p105,000
Apr 11, 202430.50p30.90p30.25p30.50p13,797
Apr 10, 202430.50p30.94p30.02p30.50p23,225
Apr 9, 202430.50p30.22p30.22p30.50p3,600
Apr 8, 202430.50p30.99p30.00p30.50p74,641
Apr 5, 202430.50p30.18p30.15p30.50p45,488
Apr 4, 202429.70p30.40p30.10p30.50p35,599
Apr 3, 202429.70p29.81p29.81p29.70p542
Apr 2, 202429.70p30.33p29.77p29.70p10,801
Mar 28, 202429.70p30.30p29.71p29.70p51,765
Mar 27, 202429.70p30.30p30.30p29.70p10,316
Mar 26, 202429.70p30.33p29.71p29.70p7,612
Mar 25, 202429.70p30.39p29.65p29.70p17,794
Mar 22, 202429.70p29.65p29.65p29.70p3,337
Mar 21, 202429.70p30.35p30.35p29.70p15
Mar 20, 202429.70p30.00p30.00p29.70p36,000
Mar 19, 202430.00p29.65p29.65p29.70p4,000
Mar 18, 202429.50p30.66p29.16p30.00p240,031
Mar 15, 202429.50p29.62p29.10p29.50p28,816
Mar 14, 202429.50p29.99p29.10p29.50p38,030
Mar 13, 202429.50p29.75p29.01p29.50p9,999
Mar 12, 202430.00p29.90p29.11p29.50p44,749
Mar 11, 202430.00p30.00p29.45p30.00p30,050
Mar 8, 202430.00p29.00p29.00p30.00p1,750
Mar 7, 202430.00p30.95p29.25p30.00p20,305
Mar 6, 202430.00p30.20p29.01p30.00p52,590
Mar 5, 202430.00p29.21p29.10p30.00p9,717
Mar 4, 202430.00p29.65p29.20p30.00p26,929
Mar 1, 202429.50p29.73p29.22p30.00p68,643
Feb 29, 202429.50p29.99p29.11p29.50p5,506
Feb 28, 202430.00p29.90p29.02p29.50p22,279
Feb 27, 202431.00p30.20p29.22p30.00p36,063
Feb 26, 202431.00p31.95p30.02p31.00p7,411
Feb 23, 202431.00p31.40p30.01p31.00p14,639
Feb 22, 202431.00p31.95p31.95p31.00p31
Feb 21, 202430.50p31.00p30.20p31.00p20,983
Feb 19, 202431.00p31.00p30.00p30.50p68,424
Feb 16, 202431.00p31.95p31.00p31.00p4,503
Feb 15, 202431.00p31.10p31.08p31.00p7,657
Feb 14, 202431.00p30.45p30.45p31.00p59
Feb 13, 202431.50p31.10p30.30p31.00p14,487
Feb 12, 202431.50p31.90p31.20p31.50p40,649
Feb 9, 202430.00p31.86p30.50p31.50p85,274
Feb 8, 202431.50p31.00p29.00p29.50p209,509
Feb 7, 202434.50p35.70p30.00p31.50p563,192
12345
Showing 1 to 50 of 233

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.