Pennant International Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	30.500	30.500	29.750	30.000	30.000	17,048
2022-12-30	30.500	30.500	30.500	30.500	30.500	1,639
2022-12-29	30.500	30.800	29.120	30.500	30.500	22,957
2022-12-28	30.500	30.500	30.000	30.500	30.500	13,143
2022-12-23	31.000	31.490	31.000	31.000	31.000	7,087
2022-12-22	31.000	31.500	30.000	31.000	31.000	10,788
2022-12-21	30.500	31.500	30.110	31.000	31.000	16,000
2022-12-20	30.500	30.500	30.425	30.500	30.500	5,000
2022-12-19	31.950	31.950	30.500	30.500	30.500	30,000
2022-12-16	32.500	32.500	32.000	32.500	32.500	5,000
2022-12-15	32.500	32.500	32.000	32.500	32.500	500
2022-12-14	32.500	32.500	32.000	32.500	32.500	737
2022-12-13	32.900	32.900	31.731	32.500	32.500	36,371
2022-12-12	33.000	33.000	32.350	33.000	33.000	6,777
2022-12-09	33.000	33.000	32.000	33.000	33.000	2,500
2022-12-08	33.000	33.000	33.000	33.000	33.000	0
2022-12-07	33.000	33.000	33.000	33.000	33.000	0
2022-12-06	33.000	33.000	33.000	33.000	33.000	0
2022-12-05	33.000	33.000	32.100	33.000	33.000	1,950
2022-12-02	33.000	33.000	32.350	33.000	33.000	2,750
2022-12-01	33.000	33.000	32.350	33.000	33.000	1,184
2022-11-30	35.000	35.000	32.020	33.000	33.000	74,019
2022-11-29	35.500	35.500	35.500	35.500	35.500	0
2022-11-28	35.700	35.700	35.040	35.500	35.500	7,914
2022-11-25	36.000	36.900	34.500	36.000	36.000	108,236
2022-11-24	36.000	36.900	35.800	36.000	36.000	2,655
2022-11-23	36.000	36.000	35.800	36.000	36.000	7,500
2022-11-22	36.000	36.000	35.750	36.000	36.000	11,261
2022-11-21	36.000	36.900	35.600	36.000	36.000	30,700
2022-11-18	36.500	37.000	36.000	36.000	36.000	23,800
2022-11-17	35.700	37.400	35.700	36.500	36.500	36,721
2022-11-16	35.000	35.000	35.000	35.000	35.000	0
2022-11-15	35.000	35.980	35.000	35.000	35.000	138
2022-11-14	35.000	36.000	35.000	35.000	35.000	30,000
2022-11-11	35.000	35.840	35.000	35.000	35.000	3,293
2022-11-10	34.840	35.948	34.840	35.000	35.000	23,335
2022-11-09	33.770	34.700	33.770	34.700	34.700	25,000
2022-11-08	33.500	33.500	33.500	33.500	33.500	0
2022-11-07	33.500	33.770	33.415	33.500	33.500	11,430
2022-11-04	33.500	33.500	33.380	33.500	33.500	623
2022-11-03	33.500	33.500	33.500	33.500	33.500	0
2022-11-02	33.500	33.500	33.500	33.500	33.500	0
2022-11-01	33.500	33.500	33.500	33.500	33.500	0
2022-10-31	33.500	33.500	33.370	33.500	33.500	22,225
2022-10-28	33.500	34.000	33.500	33.500	33.500	27,956
2022-10-27	33.500	33.500	33.400	33.500	33.500	4,020
2022-10-26	33.500	33.500	33.020	33.500	33.500	32,401
2022-10-25	33.500	33.500	33.500	33.500	33.500	0
2022-10-24	33.500	33.500	33.450	33.500	33.500	5,664
2022-10-21	33.500	33.980	33.500	33.500	33.500	3,005
2022-10-20	33.500	33.980	33.500	33.500	33.500	1,471
2022-10-19	33.500	33.900	33.500	33.500	33.500	10,737
2022-10-18	32.500	33.500	32.280	33.500	33.500	19,141
2022-10-17	32.220	32.900	32.220	32.500	32.500	34,223
2022-10-14	32.000	32.900	32.000	32.000	32.000	2,000
2022-10-13	32.000	32.000	31.590	32.000	32.000	100
2022-10-12	32.000	32.000	31.550	32.000	32.000	10,000
2022-10-11	32.000	32.000	32.000	32.000	32.000	0
2022-10-10	32.000	32.960	31.000	32.000	32.000	40,410
2022-10-07	32.000	32.960	32.000	32.000	32.000	970

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.