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
12 Dec 2013	GBX	76	76	74	74.5	72.9761	-3 (-3.87%)	26,236
11 Dec 2013	GBX	78	78	75	77.5	75.9147	-0.5 (-0.64%)	14,466
10 Dec 2013	GBX	78.5	79	76.25	78	76.4045	-0.5 (-0.64%)	18,861
9 Dec 2013	GBX	78.45	79.15	78.45	78.5	76.8943	+0.5 (+0.64%)	28,000
6 Dec 2013	GBX	78.5	78.5	77	78	76.4045	-2 (-2.50%)	40,063
5 Dec 2013	GBX	80	80	78	80	78.3636	0.0 (0.0%)	28,000
4 Dec 2013	GBX	80	80.4	78.1	80	78.3636	0.0 (0.0%)	7,600
3 Dec 2013	GBX	80	80	78	80	78.3636	0.0 (0.0%)	1,341,522
2 Dec 2013	GBX	80	81	80	80	78.3636	0.0 (0.0%)	5,002
29 Nov 2013	GBX	80	80	78.4706	80	78.3636	0.0 (0.0%)	6,198
28 Nov 2013	GBX	80	80	80	80	78.3636	0.0 (0.0%)	0
27 Nov 2013	GBX	80.5	82	78	80	78.3636	-0.5 (-0.62%)	22,941
26 Nov 2013	GBX	80.5	82.5	78.1481	80.5	78.8534	0.0 (0.0%)	25,124
25 Nov 2013	GBX	80.5	80.5	80.5	80.5	78.8534	0.0 (0.0%)	0
22 Nov 2013	GBX	80.5	82.5	79	80.5	78.8534	0.0 (0.0%)	10,144
21 Nov 2013	GBX	80.5	80.5	79.25	80.5	78.8534	0.0 (0.0%)	10,000
20 Nov 2013	GBX	80.5	83	80.5	80.5	78.8534	+0.5 (+0.63%)	26,333
19 Nov 2013	GBX	80	80	80	80	78.3636	-1 (-1.23%)	0
18 Nov 2013	GBX	79	81	77	81	79.3432	+2 (+2.53%)	20,336
15 Nov 2013	GBX	78	80	78	79	77.3841	+1 (+1.28%)	20,240
14 Nov 2013	GBX	74.35	79	74.35	78	76.4045	+4 (+5.41%)	52,122
13 Nov 2013	GBX	74	74	73.05	74	72.4863	0.0 (0.0%)	3,826
12 Nov 2013	GBX	74	75	73.5	74	72.4863	0.0 (0.0%)	16,301
11 Nov 2013	GBX	74	74	73.05	74	72.4863	0.0 (0.0%)	7,329
8 Nov 2013	GBX	74	74	73.05	74	72.4863	0.0 (0.0%)	6,551
7 Nov 2013	GBX	74	74	73.05	74	72.4863	0.0 (0.0%)	40,295
6 Nov 2013	GBX	74	74	73	74	72.4863	0.0 (0.0%)	9,907
5 Nov 2013	GBX	74	74	73	74	72.4863	0.0 (0.0%)	52,724
4 Nov 2013	GBX	74	74	73.1	74	72.4863	0.0 (0.0%)	30,681
1 Nov 2013	GBX	74	74	73	74	72.4863	0.0 (0.0%)	27,054