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
9 Jun 2014	GBX	92.5	95	90	91.5	91.5	-1 (-1.08%)	14,247
6 Jun 2014	GBX	92.5	95	90	92.5	92.5	0.0 (0.0%)	32,028
5 Jun 2014	GBX	92.5	95	92.5	92.5	92.5	0.0 (0.0%)	7,596
4 Jun 2014	GBX	92.5	95	92.5	92.5	92.5	0.0 (0.0%)	2,842
3 Jun 2014	GBX	91	93	89.625	92.5	92.5	+1.5 (+1.65%)	9,434
2 Jun 2014	GBX	93.5	95	89.55	91	91	-2.5 (-2.67%)	24,802
30 May 2014	GBX	89.55	95	89.55	93.5	93.5	+4 (+4.47%)	35,160
29 May 2014	GBX	87	91.1534	87	89.5	89.5	+4 (+4.68%)	46,826
28 May 2014	GBX	83.5	86	81	85.5	85.5	+2 (+2.40%)	11,015
27 May 2014	GBX	85.975	85.975	81	83.5	83.5	-3.5 (-4.02%)	45,207
23 May 2014	GBX	87	89	85	87	87	0.0 (0.0%)	9,440
22 May 2014	GBX	87	87	87	87	87	0.0 (0.0%)	0
21 May 2014	GBX	87	88.918	85	87	87	0.0 (0.0%)	6,914
20 May 2014	GBX	88.5	89	85.04	87	87	-1.5 (-1.69%)	28,733
19 May 2014	GBX	88.5	89.25	88.5	88.5	88.5	0.0 (0.0%)	15,593
16 May 2014	GBX	91.5	92.4	87	88.5	88.5	-3 (-3.28%)	34,374
15 May 2014	GBX	91.5	93	90	91.5	91.5	0.0 (0.0%)	14,818
14 May 2014	GBX	91.5	92.7	90.2323	91.5	91.5	0.0 (0.0%)	15,918
13 May 2014	GBX	95.5	95.68	91.5	91.5	91.5	-4 (-4.19%)	55,435
12 May 2014	GBX	95.5	96.5654	94	95.5	95.5	0.0 (0.0%)	50,123
9 May 2014	GBX	95.5	96.9	94	95.5	95.5	0.0 (0.0%)	34,208
8 May 2014	GBX	96	96.38	94	95.5	95.5	+0.5 (+0.53%)	23,847
7 May 2014	GBX	94	99.25	93	95	95	+1 (+1.06%)	129,462
6 May 2014	GBX	100.5	104.25	92	94	94	+7 (+8.05%)	289,305
2 May 2014	GBX	88.25	88.25	87	87	87	-4 (-4.40%)	21,000
1 May 2014	GBX	88.5	91	84.8	91	91	+2.5 (+2.82%)	74,832
30 Apr 2014	GBX	79	90	77	88.5	88.5	+9.5 (+12.03%)	121,585
29 Apr 2014	GBX	80	80.65	77	79	79	-1 (-1.25%)	16,984
28 Apr 2014	GBX	81.5	82	78	80	80	-1.5 (-1.84%)	156,025
25 Apr 2014	GBX	81.5	81.86	80	81.5	81.5	0.0 (0.0%)	50,500