LSE, PEN End of Day and Historical Share Prices [Pennant International Group Plc]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

PEN

Pennant International Group Plc

09/22/2017

LAST: 83.00	CHANGE: 2.00	OPEN: 83.90	HIGH: 86.00	ASK: 40.25	VOLUME: 158,450
LAST: 83.00	CHANGE(%): 2.35	PREV: 85.00	LOW: 82.60	BID: 39.75	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09/22/17	83.90	86.00	82.60	83.00	158,450
09/21/17	84.85	87.00	83.51	85.00	7,914
09/19/17	83.50	85.00	83.50	83.50	15,000
09/18/17	82.00	83.00	81.85	82.00	26,000
09/15/17	80.20	81.00	79.11	80.50	47,829
09/14/17	81.15	83.00	80.15	81.50	41,547
09/13/17	81.11	82.85	81.00	81.50	53,334
09/12/17	80.00	81.50	78.25	81.50	66,956
09/11/17	81.00	82.00	70.33	79.00	494,493
09/08/17	84.50	86.70	84.50	85.50	3,991

FUNDAMENTALS

Sector:
Industry:	Software
52wk range:	60.00 - 99.00

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Mar 12, 1998

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,427	4	0.07
DJI	22,350	-10	0.04
SP500	2,502	2	0.06
DAX	12,592	-8	0.06
FTSE	7,311	47	0.64
NI225	20,296	-51	0.25
CAC40	5,281	14	0.27
GLD	1,293	6	0.47
BDI	1,200	49	4.26
HSI	27,881	-230	0.82

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.