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
24/09/2021 31.90 32.40 31.00 32.00 552,879
23/09/2021 30.80 32.00 30.01 31.50 1,546,698
22/09/2021 27.90 30.00 26.40 29.50 410,182
21/09/2021 26.50 26.76 25.05 26.00 98,891
20/09/2021 27.10 28.00 25.50 26.00 225,128
17/09/2021 27.66 27.66 27.24 27.66 41,486
16/09/2021 28.00 28.26 27.65 28.00 48,129
15/09/2021 28.41 28.41 27.54 28.00 52,479
14/09/2021 28.25 28.25 28.25 28.25 2,000
13/09/2021 28.20 29.40 28.20 29.00 35,889
10/09/2021 29.00 29.44 28.15 29.00 66,656
09/09/2021 29.48 29.48 29.10 29.10 38,306
08/09/2021 29.11 29.70 29.10 29.50 30,224
07/09/2021 29.70 29.95 29.26 29.50 75,888
06/09/2021 26.75 30.00 26.75 30.00 657,180
03/09/2021 27.50 28.34 26.73 27.50 32,081
02/09/2021 27.50 27.90 26.62 27.50 44,902
01/09/2021 27.50 28.00 26.20 27.50 174,349
31/08/2021 31.30 31.30 27.01 27.50 499,444
27/08/2021 32.00 32.00 32.00 32.00 50,000
26/08/2021 32.50 32.67 32.00 32.50 133,387
25/08/2021 32.63 33.00 32.63 32.63 68,962
24/08/2021 32.50 32.65 32.33 32.50 19,630
23/08/2021 32.50 32.50 32.00 32.50 36,488
20/08/2021 32.68 32.68 32.50 32.68 10,111
19/08/2021 32.70 32.70 32.70 32.70 6,148
18/08/2021 32.70 32.70 32.70 32.70 6,148
17/08/2021 32.50 32.84 32.10 32.84 103,728
16/08/2021 32.40 33.00 32.10 32.50 357,032
13/08/2021 30.30 31.88 30.15 31.50 143,285

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