Pennant International Group pl Recent Share Price (LSE:PEN)

LSE:PEN - Pennant International Group PLC Pennant International Group pl
Sector: Information Technology, Industry: Application Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	13,606
24 Nov 2014	GBX	90.5	90.74	89	90.5	90.5	0.0 (0.0%)	26,335
21 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	4,400
20 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	20,300
19 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	3,567
18 Nov 2014	GBX	90.5	90.74	89	90.5	90.5	0.0 (0.0%)	14,877
17 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	30,000
14 Nov 2014	GBX	90.5	90.5	89.15	90.5	90.5	0.0 (0.0%)	32,808
13 Nov 2014	GBX	90.5	90.5	89.2	90.5	90.5	0.0 (0.0%)	7,063
12 Nov 2014	GBX	90.5	90.995	89.2	90.5	90.5	0.0 (0.0%)	6,591
11 Nov 2014	GBX	90.5	90.5	89.15	90.5	90.5	0.0 (0.0%)	3,222
10 Nov 2014	GBX	90.995	90.995	89	90.5	90.5	0.0 (0.0%)	5,331
7 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	5,939
6 Nov 2014	GBX	90.5	90.5	89	90.5	90.5	0.0 (0.0%)	18,054
5 Nov 2014	GBX	91	91.8	89	90.5	90.5	-0.5 (-0.55%)	8,855
4 Nov 2014	GBX	93	93	90	91	91	-2 (-2.15%)	108,050
3 Nov 2014	GBX	89	93	88.35	93	93	+5.5 (+6.29%)	149,221
31 Oct 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
30 Oct 2014	GBX	86	87.5	85.5	87.5	87.5	+1.5 (+1.74%)	85,000
29 Oct 2014	GBX	86	87	85.5	86	86	0.0 (0.0%)	3,158
28 Oct 2014	GBX	86	87	86	86	86	0.0 (0.0%)	7,037
27 Oct 2014	GBX	86.5	86.5	85.5	86	86	-1.5 (-1.71%)	13,762
24 Oct 2014	GBX	85.5	90	85.5	87.5	87.5	+3.5 (+4.17%)	5,870
23 Oct 2014	GBX	84	85	84	84	84	+3.5 (+4.35%)	24,179
22 Oct 2014	GBX	80.5	80.5	79.5	80.5	80.5	0.0 (0.0%)	9,475
21 Oct 2014	GBX	80.5	83	80	80.5	80.5	0.0 (0.0%)	14,326
20 Oct 2014	GBX	80.5	80.5	80.5	80.5	80.5	0.0 (0.0%)	0
17 Oct 2014	GBX	80.5	83	79.2	80.5	80.5	0.0 (0.0%)	11,195
16 Oct 2014	GBX	80.5	83	78	80.5	80.5	0.0 (0.0%)	22,502
15 Oct 2014	GBX	81	81	80	80.5	80.5	-1.5 (-1.83%)	38,361