1. Share Prices

  2. Pennant International Group PLC (PEN)

25.00p+0.50 (+2.04%)30 Aug 2024, 11:00
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
Aug 30, 202425.00p25.00p25.00p25.00p30,000
Aug 29, 202424.00p25.00p24.20p24.50p21,996
Aug 28, 202424.00p24.33p24.20p24.00p36,198
Aug 27, 202424.00p23.88p23.88p24.00p565
Aug 23, 202424.00p23.88p23.00p24.00p49,123
Aug 22, 202424.00p24.58p23.80p24.00p35,284
Aug 19, 202424.00p23.79p23.75p24.00p52,076
Aug 16, 202424.00p23.70p23.30p24.00p61,544
Aug 15, 202423.50p23.92p23.23p24.00p46,666
Aug 14, 202425.00p24.55p23.00p23.50p668,801
Aug 13, 202424.00p25.89p24.39p25.00p30,738
Aug 9, 202424.00p24.38p24.38p24.00p12,554
Aug 8, 202424.50p25.60p24.36p24.00p32,111
Aug 7, 202424.50p25.70p25.69p24.50p17,784
Aug 6, 202423.50p25.88p23.19p24.50p823,829
Aug 5, 202423.50p23.99p23.75p23.50p19,650
Aug 1, 202424.00p24.68p23.00p24.00p27,863
Jul 31, 202424.00p24.70p24.70p24.00p5,000
Jul 29, 202424.00p24.31p24.28p24.00p15,075
Jul 26, 202424.00p24.98p24.11p24.00p74,015
Jul 25, 202425.00p24.80p23.61p24.60p97,617
Jul 23, 202424.70p25.20p24.21p25.00p17,500
Jul 22, 202423.50p25.15p23.33p24.70p37,718
Jul 19, 202423.00p24.00p23.36p23.50p250,447
Jul 18, 202424.00p23.99p22.10p23.00p70,542
Jul 17, 202424.00p24.92p23.10p24.00p673
Jul 16, 202424.00p23.30p23.10p24.00p7,889
Jul 15, 202424.50p25.00p24.15p24.00p18,084
Jul 12, 202424.00p25.00p24.70p24.50p43,327
Jul 11, 202424.00p24.75p23.00p24.00p13,895
Jul 10, 202424.70p24.78p24.00p24.00p77,649
Jul 9, 202424.70p25.35p24.78p24.70p4,047
Jul 8, 202424.70p24.07p24.00p24.70p25,976
Jul 5, 202424.70p25.35p24.17p24.70p22,496
Jul 4, 202425.00p25.35p24.50p24.70p22,428
Jul 3, 202425.20p25.60p24.64p25.00p3,691
Jul 2, 202425.20p24.59p24.59p25.20p28,247
Jul 1, 202425.00p25.94p25.39p25.20p33,557
Jun 28, 202424.50p25.40p24.68p25.20p92,522
Jun 27, 202425.00p24.77p23.40p24.50p55,277
Jun 26, 202425.00p25.43p25.41p25.00p5,512
Jun 25, 202425.00p25.44p24.70p25.00p47,711
Jun 24, 202425.00p24.69p24.69p25.00p4,000
Jun 21, 202424.00p25.60p24.39p25.00p182,952
Jun 20, 202423.50p24.62p24.62p24.00p14,256
Jun 19, 202423.20p24.00p23.28p24.00p126,248
Jun 18, 202425.50p25.44p22.01p23.20p1,224,784
Jun 17, 202425.50p25.59p25.06p25.50p8,900
Jun 14, 202425.50p25.60p25.00p25.50p33,042
Jun 13, 202425.50p25.97p25.05p25.50p90,834
12345
Showing 1 to 50 of 236

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.