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
21 Jul 2014	GBX	87	87.5	85	87.5	87.5	+0.5 (+0.57%)	3,259
18 Jul 2014	GBX	87	87	85.5	87	87	-1 (-1.14%)	9,000
17 Jul 2014	GBX	88	88	87.96	88	88	0.0 (0.0%)	26
16 Jul 2014	GBX	88	88	88	88	88	0.0 (0.0%)	0
15 Jul 2014	GBX	87	88	85.5	88	88	+1 (+1.15%)	15,673
14 Jul 2014	GBX	87	89	85.5	87	87	0.0 (0.0%)	5,850
11 Jul 2014	GBX	89.75	89.75	85	87	87	-4 (-4.40%)	21,645
10 Jul 2014	GBX	91	91	89.2	91	91	0.0 (0.0%)	5,468
9 Jul 2014	GBX	91.5	93	89	91	91	-0.5 (-0.55%)	13,895
8 Jul 2014	GBX	91.5	93	90.05	91.5	91.5	0.0 (0.0%)	3,333
7 Jul 2014	GBX	91.5	94	90	91.5	91.5	0.0 (0.0%)	16,831
4 Jul 2014	GBX	91.5	91.5	90.75	91.5	91.5	0.0 (0.0%)	2,272
3 Jul 2014	GBX	91.5	93	91.5	91.5	91.5	0.0 (0.0%)	257
2 Jul 2014	GBX	91	93	90.75	91.5	91.5	+0.5 (+0.55%)	1,050
1 Jul 2014	GBX	88	92	88	91	91	+4.5 (+5.20%)	21,919
30 Jun 2014	GBX	86.5	88	86.5	86.5	86.5	+1 (+1.17%)	5,222
27 Jun 2014	GBX	85.5	87	85.275	85.5	85.5	0.0 (0.0%)	1,645
26 Jun 2014	GBX	82.5	87	81	85.5	85.5	+3 (+3.64%)	52,888
25 Jun 2014	GBX	85	85	80	82.5	82.5	-5 (-5.71%)	36,577
24 Jun 2014	GBX	87.5	90	85	87.5	87.5	0.0 (0.0%)	26,421
23 Jun 2014	GBX	87.5	90	85	87.5	87.5	0.0 (0.0%)	1,759
20 Jun 2014	GBX	87.5	90	85	87.5	87.5	0.0 (0.0%)	26,529
19 Jun 2014	GBX	87.5	87.5	87.5	87.5	87.5	0.0 (0.0%)	0
18 Jun 2014	GBX	87.5	89.5	85	87.5	87.5	0.0 (0.0%)	12,575
17 Jun 2014	GBX	87.5	88.5	85	87.5	87.5	0.0 (0.0%)	12,025
16 Jun 2014	GBX	90	90	87	87.5	87.5	-2.5 (-2.78%)	18,271
13 Jun 2014	GBX	90.5	91	89	90	90	-0.5 (-0.55%)	12,480
12 Jun 2014	GBX	91	92	90	90.5	90.5	-0.5 (-0.55%)	2,273
11 Jun 2014	GBX	92	93	90	91	91	-1 (-1.09%)	20,838
10 Jun 2014	GBX	92	94	92	92	92	+0.5 (+0.55%)	10,630