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
2 Sep 2014	GBX	84.5	85	84.5	84.5	84.5	0.0 (0.0%)	3,150
1 Sep 2014	GBX	84.5	85.4	82.25	84.5	84.5	0.0 (0.0%)	11,871
29 Aug 2014	GBX	85.5	87	80	84.5	84.5	-1 (-1.17%)	19,897
28 Aug 2014	GBX	85.5	87.95	83	85.5	85.5	0.0 (0.0%)	9,497
27 Aug 2014	GBX	85.5	87	85.5	85.5	85.5	+0.5 (+0.59%)	5,732
26 Aug 2014	GBX	86	87	85	85	85	-1 (-1.16%)	7,588
22 Aug 2014	GBX	85	86.1	85	86	86	+1.5 (+1.78%)	11,078
21 Aug 2014	GBX	83.5	86	81	84.5	84.5	+1 (+1.20%)	26,357
20 Aug 2014	GBX	86	86	81.4	83.5	83.5	-2.5 (-2.91%)	29,291
19 Aug 2014	GBX	86	86	85	86	86	-0.5 (-0.58%)	2,168
18 Aug 2014	GBX	86.5	86.5	86.5	86.5	86.5	0.0 (0.0%)	0
15 Aug 2014	GBX	86.5	87	86.5	86.5	86.5	0.0 (0.0%)	226
14 Aug 2014	GBX	86.5	87	85	86.5	86.5	0.0 (0.0%)	7,170
13 Aug 2014	GBX	86.5	86.5	86.5	86.5	86.5	0.0 (0.0%)	0
12 Aug 2014	GBX	86.5	86.5	85	86.5	86.5	0.0 (0.0%)	12,239
11 Aug 2014	GBX	86.5	86.975	85	86.5	86.5	0.0 (0.0%)	5,706
8 Aug 2014	GBX	87	87.975	85	86.5	86.5	-0.5 (-0.57%)	14,391
7 Aug 2014	GBX	87.5	87.975	85	87	87	-0.5 (-0.57%)	5,532
6 Aug 2014	GBX	87.5	90	85	87.5	87.5	0.0 (0.0%)	9,593
5 Aug 2014	GBX	87.5	87.5	86	87.5	87.5	0.0 (0.0%)	10,863
4 Aug 2014	GBX	87.5	87.5	86	87.5	87.5	0.0 (0.0%)	4,000
1 Aug 2014	GBX	87.5	90	86	87.5	87.5	0.0 (0.0%)	7,324
31 Jul 2014	GBX	87.5	89.9836	87.5	87.5	87.5	0.0 (0.0%)	1,100
30 Jul 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
29 Jul 2014	GBX	87.5	90	85	87.5	87.5	0.0 (0.0%)	44,541
28 Jul 2014	GBX	86.5	89	85	87.5	87.5	+1 (+1.16%)	85,375
25 Jul 2014	GBX	85.5	88	84.5	86.5	86.5	+1 (+1.17%)	35,348
24 Jul 2014	GBX	87.5	87.5	84	85.5	85.5	-2 (-2.29%)	36,605
23 Jul 2014	GBX	87.5	89.75	85.5	87.5	87.5	0.0 (0.0%)	11,446
22 Jul 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0