Pennant International Group Plc Historical Data - PEN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Pennant International Group Plc (PEN)
Pennant International Group Plc (PEN) Historical

Pennant International Group Plc (PEN)

29.00

0.50

( 1.75% )

Updated: 03:08:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.75438596491	28.5	29	28.5	80950	28.5	DE
4	-0.7	-2.3569023569	29.7	30.5	28.5	67565	29.07322912	DE
12	-2.5	-7.93650793651	31.5	31.5	28.5	45268	29.55859496	DE
26	3.5	13.7254901961	25.5	34.5	25.5	48711	30.67382381	DE
52	-8.5	-22.6666666667	37.5	41	25.5	48864	32.63640245	DE
156	-13	-30.9523809524	42	47.5	25.5	64821	33.94025781	DE
260	-68	-70.1030927835	97	113	25.5	69588	42.30153302	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714581000	28.5	0	0.00	28.5	28.5	28.5	103647
1714494600	28.5	0	0.00	28.5	28.5	28.5	0
1714408200	28.5	0	0.00	28.5	28.5	28.5	45509
1714149000	28.5	0	0.00	28.5	28.5	28.5	141744
1714062600	28.5	0	0.00	28.5	28.5	28.5	32901
1713976200	28.5	0	0.00	28.5	28.5	28.5	48232
1713889800	28.5	0	0.00	28.5	28.5	28.5	101064
1713803400	28.5	0	0.00	28.5	28.5	28.5	43065
1713544200	28.5	0	0.00	28.5	28.8	28.5	217755
1713457800	28.5	-2	-6.56	30.5	30.5	28.5	181883
1713371400	30.5	0	0.00	30.5	30.5	30.5	39271
1713285000	30.5	0	0.00	30.5	30.5	30.5	17070
1713198600	30.5	0	0.00	30.5	30.5	30.5	10247
1712939400	30.5	0	0.00	30.5	30.5	30.5	105000
1712853000	30.5	0	0.00	30.5	30.5	30.5	13797
1712766600	30.5	0	0.00	30.5	30.5	30.5	23225
1712680200	30.5	0	0.00	30.5	30.5	30.5	3600
1712593800	30.5	0	0.00	30.5	30.5	30.5	74641
1712334600	30.5	0	0.00	30.5	30.5	30.5	45488
1712248200	30.5	0.8	2.69	29.7	30.5	29.7	35599
1712161800	29.7	0	0.00	29.7	29.7	29.7	542
1712075400	29.7	0	0.00	29.7	29.7	29.7	10801
1711647000	29.7	0	0.00	29.7	29.7	29.7	51765
1711560600	29.7	0	0.00	29.7	29.7	29.7	10316
1711474200	29.7	0	0.00	29.7	29.7	29.7	7612
1711387800	29.7	0	0.00	29.7	29.7	29.7	17794
1711128600	29.7	0	0.00	29.7	29.7	29.7	3337
1711042200	29.7	0	0.00	29.7	29.7	29.7	15
1710955800	29.7	0	0.00	29.7	29.7	29.7	36000
1710869400	29.7	-0.3	-1.00	30	30	29.7	4000
1710783000	30	0.5	1.69	29.5	30.5	29.5	240031
1710523800	29.5	0	0.00	29.5	29.5	29.5	28816
1710437400	29.5	0	0.00	29.5	29.5	29.5	38030
1710351000	29.5	0	0.00	29.5	29.5	29.5	9999
1710264600	29.5	-0.5	-1.67	30	30	29.5	44749
1710178200	30	0	0.00	30	30	30	30050
1709919000	30	0	0.00	30	30	30	1750
1709832600	30	0	0.00	30	30	30	20305
1709746200	30	0	0.00	30	30	30	52590
1709659800	30	0	0.00	30	30	30	9717
1709573400	30	0	0.00	30	30	30	26929
1709314200	30	0.5	1.69	29.5	30	29.5	68643
1709227800	29.5	0	0.00	29.5	29.5	29.5	5506
1709141400	29.5	-0.5	-1.67	30	30	29.5	22279
1709055000	30	-1	-3.23	31	31	30	36063
1708968600	31	0	0.00	31	31	31	7411
1708709400	31	0	0.00	31	31	31	14639
1708623000	31	0	0.00	31	31	31	31
1708536600	31	0.5	1.64	30.5	31	30.5	20983
1708450200	30.5	0	0.00	30.5	30.5	30.5	0
1708363800	30.5	-0.5	-1.61	31	31	30.5	68424
1708104600	31	0	0.00	31	31	31	4503
1708018200	31	0	0.00	31	31	31	7657
1707931800	31	0	0.00	31	31	31	59
1707845400	31	-0.5	-1.59	31.5	31.5	31	14487
1707759000	31.5	0	0.00	31.5	31.5	31.5	40649
1707499800	31.5	2	6.78	30	31.5	30	85274
1707413400	29.5	-2	-6.35	31.5	31.5	29.5	209509
1707327000	31.5	-3	-8.70	34.5	34.5	31.5	563192
1707240600	34.5	0	0.00	34.5	34.5	34.5	16107
1707154200	34.5	0	0.00	34.5	34.5	34.5	54916
1706895000	34.5	0	0.00	34.5	34.5	34.5	83700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions