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
27/03/2024 29.70 30.30 29.70 29.70 10,316
26/03/2024 29.70 30.33 29.70 29.70 7,612
25/03/2024 29.70 30.39 29.65 29.70 17,794
22/03/2024 29.70 29.70 29.65 29.70 3,337
21/03/2024 29.70 30.35 29.70 29.70 15
20/03/2024 29.70 30.00 29.70 29.70 36,000
19/03/2024 30.00 31.00 29.65 29.70 4,000
18/03/2024 29.50 30.66 29.17 30.00 240,031
15/03/2024 29.50 29.62 29.10 29.50 28,816
14/03/2024 29.50 29.99 29.10 29.50 38,030
13/03/2024 29.50 29.75 29.01 29.50 9,999
12/03/2024 29.90 29.90 29.11 29.50 44,749
11/03/2024 30.00 30.00 29.45 30.00 30,050
08/03/2024 30.00 30.00 29.00 30.00 1,750
07/03/2024 30.00 30.95 29.25 30.00 20,305
06/03/2024 30.00 30.20 29.01 30.00 52,590
05/03/2024 30.00 30.00 29.10 30.00 9,717
04/03/2024 30.00 30.00 29.20 30.00 26,929
01/03/2024 29.50 30.00 29.22 30.00 68,643
29/02/2024 29.50 29.99 29.12 29.50 5,506
28/02/2024 29.90 29.90 29.03 29.50 22,279
27/02/2024 30.20 30.20 29.22 30.00 36,063
26/02/2024 31.00 31.95 30.03 31.00 7,411
23/02/2024 31.00 31.40 30.01 31.00 14,639
22/02/2024 31.00 31.95 31.00 31.00 31
21/02/2024 30.50 31.00 30.20 31.00 20,983
20/02/2024 30.50 30.50 30.50 30.50 0
19/02/2024 31.00 31.00 30.00 30.50 68,424
16/02/2024 31.00 31.95 31.00 31.00 2,253
15/02/2024 31.00 31.10 31.00 31.00 7,657

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