Shares Magazine
29.50p+0.00 (+0.00%)02 May 2025, 15:25
Pennant International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 29.50p | 29.59p | 29.10p | 29.50p | 35,329 |
| May 1, 2025 | 30.20p | 29.67p | 29.00p | 29.50p | 122,479 |
| Apr 30, 2025 | 30.20p | 30.17p | 29.50p | 30.20p | 9,922 |
| Apr 29, 2025 | 30.00p | 30.20p | 29.10p | 30.20p | 23,298 |
| Apr 28, 2025 | 30.50p | 30.76p | 29.00p | 30.00p | 128,269 |
| Apr 25, 2025 | 29.00p | 32.00p | 29.60p | 30.50p | 787,966 |
| Apr 24, 2025 | 27.50p | 30.00p | 26.21p | 29.00p | 226,861 |
| Apr 23, 2025 | 29.00p | 30.00p | 27.00p | 27.40p | 190,594 |
| Apr 22, 2025 | 29.00p | 29.00p | 28.00p | 29.00p | 31,429 |
| Apr 17, 2025 | 29.00p | 29.38p | 28.50p | 29.00p | 2,601 |
| Apr 16, 2025 | 29.00p | 28.77p | 28.50p | 29.00p | 25,300 |
| Apr 15, 2025 | 28.00p | 29.70p | 28.00p | 29.00p | 145,410 |
| Apr 14, 2025 | 27.50p | 27.80p | 27.02p | 27.50p | 170,230 |
| Apr 11, 2025 | 27.50p | 27.96p | 27.15p | 27.50p | 30,674 |
| Apr 10, 2025 | 27.50p | 27.65p | 27.00p | 27.50p | 10,771 |
| Apr 9, 2025 | 27.50p | 27.80p | 27.00p | 27.50p | 18,828 |
| Apr 8, 2025 | 27.50p | 27.88p | 27.00p | 27.50p | 39,414 |
| Apr 7, 2025 | 27.50p | 27.10p | 27.00p | 27.50p | 25,409 |
| Apr 4, 2025 | 28.50p | 28.47p | 27.00p | 27.50p | 86,783 |
| Apr 3, 2025 | 28.50p | 28.27p | 28.10p | 28.50p | 17,389 |
| Apr 1, 2025 | 28.50p | 28.80p | 28.78p | 28.50p | 8,472 |
| Mar 31, 2025 | 28.50p | 28.85p | 28.25p | 28.50p | 43,111 |
| Mar 28, 2025 | 28.50p | 28.75p | 28.00p | 28.50p | 44,939 |
| Mar 27, 2025 | 28.50p | 29.00p | 28.10p | 28.50p | 97,581 |
| Mar 26, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 75,854 |
| Mar 25, 2025 | 30.50p | 30.00p | 28.00p | 28.00p | 159,874 |
| Mar 24, 2025 | 30.50p | 30.84p | 29.75p | 30.50p | 130,208 |
| Mar 21, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 67,005 |
| Mar 20, 2025 | 33.50p | 33.15p | 30.00p | 30.50p | 298,056 |
| Mar 19, 2025 | 33.30p | 34.00p | 33.00p | 33.50p | 107,109 |
| Mar 18, 2025 | 33.30p | 33.86p | 33.78p | 33.30p | 16,407 |
| Mar 17, 2025 | 34.00p | 35.00p | 32.60p | 33.30p | 142,033 |
| Mar 14, 2025 | 34.00p | 35.00p | 33.20p | 34.00p | 140,657 |
| Mar 13, 2025 | 33.50p | 34.71p | 33.28p | 34.00p | 187,428 |
| Mar 12, 2025 | 33.00p | 34.78p | 32.50p | 33.50p | 320,834 |
| Mar 11, 2025 | 31.00p | 33.70p | 31.28p | 33.00p | 592,674 |
| Mar 10, 2025 | 29.00p | 35.94p | 29.70p | 31.00p | 1,233,215 |
| Mar 7, 2025 | 29.00p | 30.00p | 29.00p | 29.00p | 12,000 |
| Mar 6, 2025 | 28.50p | 29.98p | 28.26p | 29.00p | 87,610 |
| Mar 5, 2025 | 28.50p | 28.79p | 28.25p | 28.50p | 61,052 |
| Mar 4, 2025 | 29.00p | 28.84p | 28.22p | 28.50p | 28,562 |
| Mar 3, 2025 | 28.50p | 28.72p | 28.70p | 28.50p | 33,749 |
| Feb 28, 2025 | 29.00p | 29.00p | 28.16p | 28.50p | 165,737 |
| Feb 27, 2025 | 29.00p | 28.41p | 28.00p | 29.00p | 1,643 |
| Feb 26, 2025 | 29.00p | 29.64p | 28.32p | 29.00p | 45,895 |
| Feb 25, 2025 | 29.00p | 28.34p | 28.34p | 29.00p | 8,000 |
| Feb 24, 2025 | 28.00p | 28.94p | 28.60p | 29.00p | 120,429 |
| Feb 21, 2025 | 27.50p | 28.70p | 28.70p | 27.50p | 20,884 |
| Feb 20, 2025 | 27.00p | 28.80p | 27.45p | 27.50p | 61,297 |
| Feb 19, 2025 | 26.50p | 27.48p | 26.11p | 27.00p | 73,461 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.