1. Share Prices

  2. Pennant International Group PLC (PEN)

27.27p-0.73 (-2.63%)20 Nov 2024, 12:19
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
Nov 19, 202427.00p30.00p27.78p28.00p296,395
Nov 18, 202426.00p28.00p25.65p27.00p77,477
Nov 15, 202426.00p26.44p26.44p26.00p15,105
Nov 14, 202426.00p27.00p25.32p26.00p6,113
Nov 13, 202426.00p25.48p25.00p26.00p1,248,362
Nov 12, 202426.00p25.44p25.44p26.00p10,421
Nov 11, 202426.00p27.00p26.56p26.00p533
Nov 8, 202426.00p26.00p25.56p26.00p37,192
Nov 7, 202425.50p26.44p25.00p26.00p117,940
Nov 6, 202426.50p26.00p25.05p25.50p5,507
Nov 5, 202426.50p26.60p25.00p26.50p584,987
Nov 1, 202426.50p26.05p26.05p26.50p30,000
Oct 31, 202427.50p27.00p26.22p26.50p15,000
Oct 30, 202427.30p27.00p27.00p27.50p6,116
Oct 28, 202427.30p27.00p27.00p27.30p30,000
Oct 25, 202427.30p27.24p27.00p27.30p3,725
Oct 24, 202427.50p27.50p27.30p27.30p31,696
Oct 23, 202424.00p29.10p23.00p27.50p143,608
Oct 21, 202424.50p24.00p24.00p24.50p84,504
Oct 18, 202424.50p24.00p24.00p24.50p1,000
Oct 16, 202424.50p24.00p24.00p24.50p20,925
Oct 15, 202424.50p24.00p24.00p24.50p85,700
Oct 14, 202424.50p24.00p24.00p24.50p23,351
Oct 11, 202424.50p24.05p23.87p24.50p191,310
Oct 10, 202424.50p24.40p24.01p24.50p59,362
Oct 9, 202424.50p24.10p24.00p24.50p38,223
Oct 7, 202424.50p24.00p23.60p24.50p143,952
Oct 3, 202424.50p24.40p24.00p24.50p27,359
Oct 2, 202425.00p24.10p24.02p24.50p12,010
Oct 1, 202425.00p25.19p25.19p25.00p11,694
Sep 27, 202425.00p24.10p24.02p25.00p19,599
Sep 25, 202425.00p25.37p24.10p25.00p45,574
Sep 24, 202424.00p25.48p23.45p25.00p103,867
Sep 23, 202427.00p26.30p22.20p24.00p357,484
Sep 20, 202427.00p26.90p26.46p27.00p6,377
Sep 17, 202427.00p26.45p26.45p27.00p1,025
Sep 16, 202427.00p26.45p26.45p27.00p9,358
Sep 11, 202426.50p26.80p26.40p26.80p28,000
Sep 10, 202426.50p26.30p26.30p26.50p7,500
Sep 9, 202426.50p26.27p26.27p26.50p4,891
Sep 6, 202426.00p26.99p26.16p26.50p73,781
Sep 5, 202426.00p26.28p26.28p26.00p4,250
Sep 4, 202426.50p26.30p26.30p26.00p40,000
Sep 3, 202425.00p26.50p25.00p26.50p37,630
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
12345
Showing 1 to 50 of 230

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,279.5018.80
Hill & Smith PLC2,140.002.88
Goodwin PLC6,704.402.83
Close Brothers Group PLC204.402.61
Bh Macro Limited386.002.39
Anglo American PLC2,356.502.26

Fallers

CompanyPrice% Chg
Vistry Group PLC620.95-7.39
Helios Towers PLC95.60-5.72
Ip Group PLC40.75-4.23
W.A.G Payment Solutions PLC82.60-3.95
Marshalls PLC324.50-3.42
Admiral Group PLC2,420.00-3.35