Pennant International Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	33.800	34.300	33.416	34.000	34.000	33,130
2022-01-17	33.700	34.000	33.600	33.800	33.800	161,599
2022-01-14	33.700	33.900	33.700	33.700	33.700	3,834
2022-01-13	33.500	33.700	33.230	33.700	33.700	2,554
2022-01-12	33.900	33.900	33.080	33.500	33.500	46,277
2022-01-11	34.500	34.980	34.000	34.000	34.000	23,639
2022-01-10	35.400	35.400	34.330	34.500	34.500	34,708
2022-01-07	33.500	35.940	33.300	35.500	35.500	79,320
2022-01-06	33.500	33.900	33.320	33.500	33.500	19,380
2022-01-05	32.800	34.000	32.800	33.500	33.500	73,718
2022-01-04	32.000	32.800	31.700	32.000	32.000	11,217
2021-12-31	32.000	32.000	32.000	32.000	32.000	0
2021-12-30	32.000	33.900	32.000	32.000	32.000	68,642
2021-12-29	31.500	31.500	31.500	31.500	31.500	0
2021-12-24	31.500	31.650	31.300	31.500	31.500	27,912
2021-12-23	31.500	31.670	31.100	31.500	31.500	74,605
2021-12-22	30.560	31.500	30.560	31.500	31.500	59,585
2021-12-21	30.500	30.550	30.500	30.500	30.500	22,500
2021-12-20	30.500	30.980	30.500	30.500	30.500	9,822
2021-12-17	30.500	31.000	30.500	30.500	30.500	26,316
2021-12-16	30.500	30.700	30.500	30.500	30.500	26,200
2021-12-15	30.500	30.700	30.231	30.500	30.500	256,333
2021-12-14	30.500	30.780	30.224	30.500	30.500	40,776
2021-12-13	30.500	30.790	30.220	30.500	30.500	14,899
2021-12-10	30.500	30.800	30.200	30.500	30.500	13,559
2021-12-09	30.500	30.800	30.400	30.500	30.500	160,000
2021-12-08	30.500	30.600	30.120	30.500	30.500	8,527
2021-12-07	31.000	31.000	30.030	30.500	30.500	27,550
2021-12-06	32.500	32.680	31.020	31.500	31.500	211,417
2021-12-03	32.500	32.500	32.500	32.500	32.500	337,162
2021-12-02	29.500	29.500	29.500	29.500	29.500	0
2021-12-01	29.500	29.500	29.020	29.500	29.500	1,075
2021-11-30	29.500	29.500	29.020	29.500	29.500	6,600
2021-11-29	29.500	29.500	29.010	29.500	29.500	15,896
2021-11-26	29.700	29.930	29.470	29.500	29.500	67,126
2021-11-25	29.700	30.000	29.460	29.700	29.700	57,657
2021-11-24	29.700	29.700	29.500	29.700	29.700	10,000
2021-11-23	29.700	29.868	29.550	29.700	29.700	8,793
2021-11-22	29.900	30.000	29.700	29.700	29.700	5,240
2021-11-19	29.900	29.900	29.900	29.900	29.900	0
2021-11-18	29.900	30.100	29.900	29.900	29.900	75,987
2021-11-17	29.683	30.100	29.683	29.900	29.900	56,556
2021-11-16	29.900	30.400	29.700	29.700	29.700	343,620
2021-11-15	29.900	30.600	29.750	29.900	29.900	78,736
2021-11-12	29.700	30.380	29.350	29.900	29.900	56,443
2021-11-11	30.440	30.440	29.700	29.700	29.700	171,184
2021-11-10	30.500	30.600	30.450	30.500	30.500	28,200
2021-11-09	30.500	30.500	30.040	30.500	30.500	43,033
2021-11-08	30.500	31.000	30.185	31.000	31.000	17,165
2021-11-05	30.500	30.500	30.060	30.500	30.500	278,841
2021-11-04	30.500	30.850	30.170	30.500	30.500	27,152
2021-11-03	30.500	30.860	30.125	30.500	30.500	9,330
2021-11-02	30.020	30.900	30.020	30.500	30.500	31,802
2021-11-01	30.200	30.750	30.000	30.000	30.000	1,373,857
2021-10-29	30.000	30.225	30.000	30.200	30.200	137,699
2021-10-28	30.240	30.240	29.300	30.000	30.000	16,700
2021-10-27	30.500	30.500	30.000	30.500	30.500	366,967
2021-10-26	30.500	30.500	30.000	30.500	30.500	86,846
2021-10-25	30.500	30.500	30.150	30.500	30.500	6,166
2021-10-22	30.500	30.600	30.150	30.500	30.500	15,212

← NewerPage 21 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.