livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pennant International Group - (PEN) share price history


Pennant International Group share pricePEN share price tradesPEN Fundamentals watchlistADD to watchlist
Pennant International Group - (PEN) share price history
Date Open High Low Close Volume
22/01/2021 49.50 52.00 49.50 51.00 48,802
21/01/2021 52.94 52.94 50.06 51.00 150,851
20/01/2021 47.00 53.45 47.00 51.50 105,175
19/01/2021 45.13 47.00 43.10 47.00 81,494
18/01/2021 44.00 44.00 43.04 43.50 111,833
15/01/2021 40.96 44.98 40.30 44.00 152,082
14/01/2021 40.55 40.55 38.15 40.00 33,043
13/01/2021 37.10 39.50 37.10 39.50 63,368
12/01/2021 37.02 38.20 37.02 38.00 59,270
11/01/2021 40.50 40.50 37.00 38.00 167,315
08/01/2021 39.00 39.04 39.00 39.04 19,054
07/01/2021 39.25 41.25 39.25 40.50 198,494
06/01/2021 39.10 42.00 39.00 40.50 44,320
05/01/2021 40.39 41.30 39.03 40.50 37,694
04/01/2021 41.30 43.00 40.08 41.50 31,974
31/12/2020 42.50 43.84 42.04 42.04 49,058
30/12/2020 43.00 44.50 42.26 43.00 32,238
29/12/2020 41.85 43.00 40.20 42.00 111,610
24/12/2020 37.80 42.00 37.60 41.00 140,141
23/12/2020 36.50 37.60 36.08 36.50 10,542
22/12/2020 37.50 38.90 36.00 37.00 50,747
21/12/2020 38.50 39.12 37.35 38.00 33,373
18/12/2020 37.83 37.83 37.83 37.83 3,324
17/12/2020 38.50 40.00 37.78 38.50 21,023
16/12/2020 39.64 39.94 39.64 39.64 3,510
15/12/2020 38.90 38.90 36.08 38.50 75,424
14/12/2020 36.24 38.90 36.08 38.00 75,424
11/12/2020 37.61 38.25 37.61 38.00 78,974
10/12/2020 38.00 39.50 36.55 38.00 125,485
09/12/2020 38.90 39.00 38.12 39.00 147,940

Pennant International Group - (PEN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z