25.00p+0.50 (+2.04%)30 Aug 2024, 11:00
Pennant International Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 25.00p | 25.00p | 25.00p | 25.00p | 30,000 |
Aug 29, 2024 | 24.00p | 25.00p | 24.20p | 24.50p | 21,996 |
Aug 28, 2024 | 24.00p | 24.33p | 24.20p | 24.00p | 36,198 |
Aug 27, 2024 | 24.00p | 23.88p | 23.88p | 24.00p | 565 |
Aug 23, 2024 | 24.00p | 23.88p | 23.00p | 24.00p | 49,123 |
Aug 22, 2024 | 24.00p | 24.58p | 23.80p | 24.00p | 35,284 |
Aug 19, 2024 | 24.00p | 23.79p | 23.75p | 24.00p | 52,076 |
Aug 16, 2024 | 24.00p | 23.70p | 23.30p | 24.00p | 61,544 |
Aug 15, 2024 | 23.50p | 23.92p | 23.23p | 24.00p | 46,666 |
Aug 14, 2024 | 25.00p | 24.55p | 23.00p | 23.50p | 668,801 |
Aug 13, 2024 | 24.00p | 25.89p | 24.39p | 25.00p | 30,738 |
Aug 9, 2024 | 24.00p | 24.38p | 24.38p | 24.00p | 12,554 |
Aug 8, 2024 | 24.50p | 25.60p | 24.36p | 24.00p | 32,111 |
Aug 7, 2024 | 24.50p | 25.70p | 25.69p | 24.50p | 17,784 |
Aug 6, 2024 | 23.50p | 25.88p | 23.19p | 24.50p | 823,829 |
Aug 5, 2024 | 23.50p | 23.99p | 23.75p | 23.50p | 19,650 |
Aug 1, 2024 | 24.00p | 24.68p | 23.00p | 24.00p | 27,863 |
Jul 31, 2024 | 24.00p | 24.70p | 24.70p | 24.00p | 5,000 |
Jul 29, 2024 | 24.00p | 24.31p | 24.28p | 24.00p | 15,075 |
Jul 26, 2024 | 24.00p | 24.98p | 24.11p | 24.00p | 74,015 |
Jul 25, 2024 | 25.00p | 24.80p | 23.61p | 24.60p | 97,617 |
Jul 23, 2024 | 24.70p | 25.20p | 24.21p | 25.00p | 17,500 |
Jul 22, 2024 | 23.50p | 25.15p | 23.33p | 24.70p | 37,718 |
Jul 19, 2024 | 23.00p | 24.00p | 23.36p | 23.50p | 250,447 |
Jul 18, 2024 | 24.00p | 23.99p | 22.10p | 23.00p | 70,542 |
Jul 17, 2024 | 24.00p | 24.92p | 23.10p | 24.00p | 673 |
Jul 16, 2024 | 24.00p | 23.30p | 23.10p | 24.00p | 7,889 |
Jul 15, 2024 | 24.50p | 25.00p | 24.15p | 24.00p | 18,084 |
Jul 12, 2024 | 24.00p | 25.00p | 24.70p | 24.50p | 43,327 |
Jul 11, 2024 | 24.00p | 24.75p | 23.00p | 24.00p | 13,895 |
Jul 10, 2024 | 24.70p | 24.78p | 24.00p | 24.00p | 77,649 |
Jul 9, 2024 | 24.70p | 25.35p | 24.78p | 24.70p | 4,047 |
Jul 8, 2024 | 24.70p | 24.07p | 24.00p | 24.70p | 25,976 |
Jul 5, 2024 | 24.70p | 25.35p | 24.17p | 24.70p | 22,496 |
Jul 4, 2024 | 25.00p | 25.35p | 24.50p | 24.70p | 22,428 |
Jul 3, 2024 | 25.20p | 25.60p | 24.64p | 25.00p | 3,691 |
Jul 2, 2024 | 25.20p | 24.59p | 24.59p | 25.20p | 28,247 |
Jul 1, 2024 | 25.00p | 25.94p | 25.39p | 25.20p | 33,557 |
Jun 28, 2024 | 24.50p | 25.40p | 24.68p | 25.20p | 92,522 |
Jun 27, 2024 | 25.00p | 24.77p | 23.40p | 24.50p | 55,277 |
Jun 26, 2024 | 25.00p | 25.43p | 25.41p | 25.00p | 5,512 |
Jun 25, 2024 | 25.00p | 25.44p | 24.70p | 25.00p | 47,711 |
Jun 24, 2024 | 25.00p | 24.69p | 24.69p | 25.00p | 4,000 |
Jun 21, 2024 | 24.00p | 25.60p | 24.39p | 25.00p | 182,952 |
Jun 20, 2024 | 23.50p | 24.62p | 24.62p | 24.00p | 14,256 |
Jun 19, 2024 | 23.20p | 24.00p | 23.28p | 24.00p | 126,248 |
Jun 18, 2024 | 25.50p | 25.44p | 22.01p | 23.20p | 1,224,784 |
Jun 17, 2024 | 25.50p | 25.59p | 25.06p | 25.50p | 8,900 |
Jun 14, 2024 | 25.50p | 25.60p | 25.00p | 25.50p | 33,042 |
Jun 13, 2024 | 25.50p | 25.97p | 25.05p | 25.50p | 90,834 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.