LSE - Delayed Quote GBp
Pennant International Group plc (PEN.L)
30.75
+0.25
+(0.82%)
As of 9:55:14 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 30.75 | 30.75 | 30.15 | 30.75 | 30.75 | 4,061 |
| May 14, 2025 | 30.50 | 30.94 | 30.01 | 30.50 | 30.50 | 240,942 |
| May 13, 2025 | 31.00 | 31.00 | 30.10 | 30.50 | 30.50 | 28,135 |
| May 12, 2025 | 31.00 | 31.76 | 30.02 | 31.00 | 31.00 | 59,727 |
| May 9, 2025 | 29.50 | 31.00 | 29.15 | 31.00 | 31.00 | 123,989 |
| May 8, 2025 | 30.50 | 30.45 | 29.10 | 29.50 | 29.50 | 73,387 |
| May 7, 2025 | 30.50 | 30.90 | 30.00 | 30.50 | 30.50 | 213,839 |
| May 6, 2025 | 29.50 | 30.90 | 29.15 | 30.50 | 30.50 | 224,099 |
| May 2, 2025 | 29.50 | 29.59 | 29.10 | 29.50 | 29.50 | 35,329 |
| May 1, 2025 | 30.20 | 29.67 | 29.00 | 29.50 | 29.50 | 122,479 |
| Apr 30, 2025 | 30.20 | 30.17 | 29.50 | 30.20 | 30.20 | 9,922 |
| Apr 29, 2025 | 30.00 | 30.20 | 29.10 | 30.20 | 30.20 | 23,298 |
| Apr 28, 2025 | 30.50 | 30.76 | 29.00 | 30.00 | 30.00 | 128,269 |
| Apr 25, 2025 | 0.29 | 0.32 | 0.30 | 0.31 | 0.31 | 787,966 |
| Apr 24, 2025 | 27.50 | 30.00 | 26.21 | 29.00 | 29.00 | 226,861 |
| Apr 23, 2025 | 29.00 | 30.00 | 27.00 | 27.40 | 27.40 | 190,594 |
| Apr 22, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 31,429 |
| Apr 17, 2025 | 29.00 | 29.38 | 28.50 | 29.00 | 29.00 | 2,601 |
| Apr 16, 2025 | 29.00 | 28.77 | 28.50 | 29.00 | 29.00 | 25,300 |
| Apr 15, 2025 | 28.00 | 29.70 | 28.00 | 29.00 | 29.00 | 145,410 |
| Apr 14, 2025 | 27.50 | 27.80 | 27.02 | 27.50 | 27.50 | 170,230 |
| Apr 11, 2025 | 27.50 | 27.96 | 27.15 | 27.50 | 27.50 | 30,674 |
| Apr 10, 2025 | 27.50 | 27.65 | 27.00 | 27.50 | 27.50 | 10,771 |
| Apr 9, 2025 | 27.50 | 27.80 | 27.00 | 27.50 | 27.50 | 18,828 |
| Apr 8, 2025 | 27.50 | 27.88 | 27.00 | 27.50 | 27.50 | 39,414 |
| Apr 7, 2025 | 27.50 | 27.10 | 27.00 | 27.50 | 27.50 | 25,409 |
| Apr 4, 2025 | 28.50 | 28.47 | 27.00 | 27.50 | 27.50 | 86,783 |
| Apr 3, 2025 | 28.50 | 28.27 | 28.10 | 28.50 | 28.50 | 17,389 |
| Apr 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Apr 1, 2025 | 28.50 | 28.80 | 28.78 | 28.50 | 28.50 | 8,472 |
| Mar 31, 2025 | 28.50 | 28.85 | 28.25 | 28.50 | 28.50 | 43,111 |
| Mar 28, 2025 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | 44,939 |
| Mar 27, 2025 | 28.50 | 29.00 | 28.10 | 28.50 | 28.50 | 97,581 |
| Mar 26, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 75,854 |
| Mar 25, 2025 | 30.50 | 30.00 | 28.00 | 28.00 | 28.00 | 159,874 |
| Mar 24, 2025 | 30.50 | 30.84 | 29.75 | 30.50 | 30.50 | 130,208 |
| Mar 21, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 67,005 |
| Mar 20, 2025 | 33.50 | 33.15 | 30.00 | 30.50 | 30.50 | 298,056 |
| Mar 19, 2025 | 33.30 | 34.00 | 33.00 | 33.50 | 33.50 | 107,109 |
| Mar 18, 2025 | 33.30 | 33.86 | 33.78 | 33.30 | 33.30 | 16,407 |
| Mar 17, 2025 | 34.00 | 35.00 | 32.60 | 33.30 | 33.30 | 142,033 |
| Mar 14, 2025 | 34.00 | 35.00 | 33.20 | 34.00 | 34.00 | 140,657 |
| Mar 13, 2025 | 33.50 | 34.71 | 33.28 | 34.00 | 34.00 | 187,428 |
| Mar 12, 2025 | 33.00 | 34.78 | 32.50 | 33.50 | 33.50 | 320,834 |
| Mar 11, 2025 | 31.00 | 33.70 | 31.28 | 33.00 | 33.00 | 592,674 |
| Mar 10, 2025 | 29.00 | 35.94 | 29.70 | 31.00 | 31.00 | 1,233,215 |
| Mar 7, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 12,000 |
| Mar 6, 2025 | 28.50 | 29.98 | 28.26 | 29.00 | 29.00 | 87,610 |
| Mar 5, 2025 | 28.50 | 28.79 | 28.25 | 28.50 | 28.50 | 61,052 |
| Mar 4, 2025 | 29.00 | 28.84 | 28.22 | 28.50 | 28.50 | 28,562 |
| Mar 3, 2025 | 28.50 | 28.72 | 28.70 | 28.50 | 28.50 | 33,749 |
| Feb 28, 2025 | 29.00 | 29.00 | 28.16 | 28.50 | 28.50 | 165,737 |
| Feb 27, 2025 | 29.00 | 28.41 | 28.00 | 29.00 | 29.00 | 1,643 |
| Feb 26, 2025 | 29.00 | 29.64 | 28.33 | 29.00 | 29.00 | 45,895 |
| Feb 25, 2025 | 29.00 | 28.34 | 28.34 | 29.00 | 29.00 | 8,000 |
| Feb 24, 2025 | 28.00 | 28.94 | 28.60 | 29.00 | 29.00 | 120,429 |
| Feb 21, 2025 | 27.50 | 28.70 | 28.70 | 27.50 | 27.50 | 20,884 |
| Feb 20, 2025 | 27.00 | 28.80 | 27.45 | 27.50 | 27.50 | 61,297 |
| Feb 19, 2025 | 26.50 | 27.48 | 26.11 | 27.00 | 27.00 | 73,461 |
| Feb 18, 2025 | 27.00 | 26.98 | 26.10 | 26.50 | 26.50 | 90,648 |
| Feb 17, 2025 | 27.50 | 27.13 | 26.40 | 27.00 | 27.00 | 24,053 |
| Feb 14, 2025 | 28.00 | 28.40 | 27.16 | 27.50 | 27.50 | 107,042 |
| Feb 13, 2025 | 28.50 | 28.60 | 27.24 | 28.00 | 28.00 | 70,227 |
| Feb 12, 2025 | 28.50 | 27.74 | 27.73 | 28.50 | 28.50 | 36,206 |
| Feb 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Feb 10, 2025 | 28.50 | 28.99 | 27.73 | 28.50 | 28.50 | 31,086 |
| Feb 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Feb 6, 2025 | 28.50 | 28.99 | 27.68 | 28.50 | 28.50 | 31,877 |
| Feb 5, 2025 | 28.50 | 29.29 | 27.53 | 28.50 | 28.50 | 187,308 |
| Feb 4, 2025 | 28.00 | 29.85 | 27.50 | 28.50 | 28.50 | 164,211 |
| Feb 3, 2025 | 26.50 | 28.90 | 26.25 | 28.00 | 28.00 | 94,519 |
| Jan 31, 2025 | 25.00 | 26.45 | 25.77 | 26.50 | 26.50 | 114,307 |
| Jan 30, 2025 | 25.50 | 25.11 | 24.80 | 24.80 | 24.80 | 98,594 |
| Jan 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jan 28, 2025 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 15 |
| Jan 27, 2025 | 25.30 | 25.52 | 25.44 | 25.50 | 25.50 | 20,000 |
| Jan 24, 2025 | 25.30 | 25.53 | 25.00 | 25.30 | 25.30 | 21,000 |
| Jan 23, 2025 | 24.50 | 25.00 | 24.55 | 25.30 | 25.30 | 191,218 |
| Jan 22, 2025 | 25.70 | 25.47 | 24.10 | 24.50 | 24.50 | 115,382 |
| Jan 21, 2025 | 25.70 | 25.95 | 25.46 | 25.70 | 25.70 | 72,670 |
| Jan 20, 2025 | 25.70 | 25.70 | 25.48 | 25.70 | 25.70 | 8,991 |
| Jan 17, 2025 | 25.70 | 25.98 | 25.66 | 25.70 | 25.70 | 17,576 |
| Jan 16, 2025 | 25.50 | 25.80 | 25.22 | 25.70 | 25.70 | 27,775 |
| Jan 15, 2025 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | 20,938 |
| Jan 14, 2025 | 26.20 | 26.26 | 26.04 | 26.20 | 26.20 | 9,551 |
| Jan 13, 2025 | 28.00 | 28.50 | 25.75 | 26.20 | 26.20 | 85,673 |
| Jan 10, 2025 | 28.00 | 27.20 | 27.11 | 28.00 | 28.00 | 25,000 |
| Jan 9, 2025 | 28.00 | 28.20 | 28.20 | 28.00 | 28.00 | 5,319 |
| Jan 8, 2025 | 28.00 | 27.20 | 27.20 | 28.00 | 28.00 | 1,754 |
| Jan 7, 2025 | 28.00 | 28.40 | 28.40 | 28.00 | 28.00 | 16,007 |
| Jan 6, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | 2,396 |
| Jan 3, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | 40,477 |
| Jan 2, 2025 | 28.00 | 28.44 | 27.33 | 28.00 | 28.00 | 11,352 |
| Dec 31, 2024 | 29.50 | 28.75 | 27.30 | 28.00 | 28.00 | 110,597 |
| Dec 30, 2024 | 29.50 | 30.80 | 28.51 | 29.50 | 29.50 | 72,802 |
| Dec 27, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 24, 2024 | 29.00 | 29.98 | 28.50 | 29.50 | 29.50 | 25,747 |
| Dec 23, 2024 | 29.00 | 29.76 | 28.51 | 29.00 | 29.00 | 7,029 |
| Dec 20, 2024 | 29.00 | 28.44 | 28.34 | 29.00 | 29.00 | 60,402 |
| Dec 19, 2024 | 29.00 | 30.00 | 28.50 | 29.00 | 29.00 | 16,514 |
| Dec 18, 2024 | 29.00 | 28.41 | 28.41 | 29.00 | 29.00 | 4,636 |
| Dec 17, 2024 | 29.00 | 28.34 | 28.34 | 29.00 | 29.00 | 5,000 |
| Dec 16, 2024 | 29.00 | 29.98 | 29.98 | 29.00 | 29.00 | 2,500 |
| Dec 13, 2024 | 29.00 | 29.98 | 29.98 | 29.00 | 29.00 | 2,353 |
| Dec 12, 2024 | 28.50 | 29.75 | 28.89 | 29.00 | 29.00 | 102,500 |
| Dec 11, 2024 | 28.50 | 28.88 | 28.26 | 28.50 | 28.50 | 15,170 |
| Dec 10, 2024 | 28.50 | 29.00 | 28.11 | 28.50 | 28.50 | 227,734 |
| Dec 9, 2024 | 28.50 | 28.99 | 28.50 | 28.50 | 28.50 | 3,275 |
| Dec 6, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Dec 5, 2024 | 28.50 | 29.00 | 28.36 | 28.50 | 28.50 | 88,901 |
| Dec 4, 2024 | 28.00 | 30.00 | 28.15 | 28.50 | 28.50 | 161,582 |
| Dec 3, 2024 | 28.00 | 27.80 | 27.40 | 28.00 | 28.00 | 79,267 |
| Dec 2, 2024 | 28.00 | 27.40 | 27.40 | 28.00 | 28.00 | 23,000 |
| Nov 29, 2024 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | 50,013 |
| Nov 28, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 254 |
| Nov 27, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 80,274 |
| Nov 26, 2024 | 28.00 | 27.30 | 27.00 | 27.00 | 27.00 | 73,485 |
| Nov 25, 2024 | 28.00 | 28.99 | 27.30 | 28.00 | 28.00 | 18,246 |
| Nov 22, 2024 | 28.00 | 27.30 | 27.11 | 28.00 | 28.00 | 906 |
| Nov 21, 2024 | 27.50 | 27.95 | 27.55 | 28.00 | 28.00 | 16,950 |
| Nov 20, 2024 | 28.00 | 28.90 | 25.75 | 27.50 | 27.50 | 67,513 |
| Nov 19, 2024 | 27.00 | 30.00 | 27.78 | 28.00 | 28.00 | 296,395 |
| Nov 18, 2024 | 26.00 | 28.00 | 25.65 | 27.00 | 27.00 | 77,477 |
| Nov 15, 2024 | 26.00 | 26.44 | 26.44 | 26.00 | 26.00 | 15,105 |
| Nov 14, 2024 | 26.00 | 27.00 | 25.32 | 26.00 | 26.00 | 6,113 |
| Nov 13, 2024 | 26.00 | 25.48 | 25.00 | 26.00 | 26.00 | 1,248,362 |
| Nov 12, 2024 | 26.00 | 25.44 | 25.44 | 26.00 | 26.00 | 10,421 |
| Nov 11, 2024 | 26.00 | 27.00 | 26.56 | 26.00 | 26.00 | 533 |
| Nov 8, 2024 | 26.00 | 26.00 | 25.56 | 26.00 | 26.00 | 37,192 |
| Nov 7, 2024 | 25.50 | 26.44 | 25.00 | 26.00 | 26.00 | 117,940 |
| Nov 6, 2024 | 26.50 | 26.00 | 25.05 | 25.50 | 25.50 | 5,507 |
| Nov 5, 2024 | 26.50 | 26.60 | 25.00 | 26.50 | 26.50 | 584,987 |
| Nov 4, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Nov 1, 2024 | 26.50 | 26.05 | 26.05 | 26.50 | 26.50 | 30,000 |
| Oct 31, 2024 | 27.50 | 27.00 | 26.22 | 26.50 | 26.50 | 15,000 |
| Oct 30, 2024 | 27.30 | 27.00 | 27.00 | 27.50 | 27.50 | 6,116 |
| Oct 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Oct 28, 2024 | 27.30 | 27.00 | 27.00 | 27.30 | 27.30 | 30,000 |
| Oct 25, 2024 | 27.30 | 27.24 | 27.00 | 27.30 | 27.30 | 3,725 |
| Oct 24, 2024 | 27.50 | 27.60 | 27.00 | 27.30 | 27.30 | 31,696 |
| Oct 23, 2024 | 24.00 | 29.10 | 23.00 | 27.50 | 27.50 | 143,608 |
| Oct 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 21, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 84,504 |
| Oct 18, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 1,000 |
| Oct 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 16, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 20,925 |
| Oct 15, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 85,700 |
| Oct 14, 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 23,351 |
| Oct 11, 2024 | 24.50 | 24.05 | 23.87 | 24.50 | 24.50 | 191,310 |
| Oct 10, 2024 | 24.50 | 24.40 | 24.01 | 24.50 | 24.50 | 59,362 |
| Oct 9, 2024 | 24.50 | 24.10 | 24.00 | 24.50 | 24.50 | 38,223 |
| Oct 8, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 7, 2024 | 24.50 | 24.00 | 23.60 | 24.50 | 24.50 | 143,952 |
| Oct 4, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 3, 2024 | 24.50 | 24.40 | 24.00 | 24.50 | 24.50 | 27,359 |
| Oct 2, 2024 | 25.00 | 24.10 | 24.02 | 24.50 | 24.50 | 12,010 |
| Oct 1, 2024 | 25.00 | 25.19 | 25.19 | 25.00 | 25.00 | 11,694 |
| Sep 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 27, 2024 | 25.00 | 24.10 | 24.02 | 25.00 | 25.00 | 19,599 |
| Sep 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 25, 2024 | 25.00 | 25.37 | 24.10 | 25.00 | 25.00 | 45,574 |
| Sep 24, 2024 | 24.00 | 25.49 | 23.45 | 25.00 | 25.00 | 103,867 |
| Sep 23, 2024 | 27.00 | 26.30 | 22.20 | 24.00 | 24.00 | 357,484 |
| Sep 20, 2024 | 27.00 | 26.90 | 26.46 | 27.00 | 27.00 | 6,377 |
| Sep 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 17, 2024 | 27.00 | 26.45 | 26.45 | 27.00 | 27.00 | 1,025 |
| Sep 16, 2024 | 27.00 | 26.45 | 26.45 | 27.00 | 27.00 | 9,358 |
| Sep 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 11, 2024 | 26.50 | 26.80 | 26.40 | 26.80 | 26.80 | 28,000 |
| Sep 10, 2024 | 26.50 | 26.30 | 26.30 | 26.50 | 26.50 | 7,500 |
| Sep 9, 2024 | 26.50 | 26.27 | 26.27 | 26.50 | 26.50 | 4,891 |
| Sep 6, 2024 | 26.00 | 26.99 | 26.16 | 26.50 | 26.50 | 73,781 |
| Sep 5, 2024 | 26.00 | 26.28 | 26.28 | 26.00 | 26.00 | 4,250 |
| Sep 4, 2024 | 26.50 | 26.30 | 26.30 | 26.00 | 26.00 | 40,000 |
| Sep 3, 2024 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | 37,630 |
| Sep 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 30,000 |
| Aug 29, 2024 | 24.00 | 25.00 | 24.20 | 24.50 | 24.50 | 21,996 |
| Aug 28, 2024 | 24.00 | 24.33 | 24.20 | 24.00 | 24.00 | 36,198 |
| Aug 27, 2024 | 24.00 | 23.88 | 23.88 | 24.00 | 24.00 | 565 |
| Aug 23, 2024 | 24.00 | 23.88 | 23.00 | 24.00 | 24.00 | 49,123 |
| Aug 22, 2024 | 24.00 | 24.58 | 23.80 | 24.00 | 24.00 | 35,284 |
| Aug 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 19, 2024 | 24.00 | 23.79 | 23.75 | 24.00 | 24.00 | 52,076 |
| Aug 16, 2024 | 24.00 | 23.70 | 23.30 | 24.00 | 24.00 | 61,544 |
| Aug 15, 2024 | 23.50 | 23.92 | 23.23 | 24.00 | 24.00 | 46,666 |
| Aug 14, 2024 | 25.00 | 24.55 | 23.00 | 23.50 | 23.50 | 668,801 |
| Aug 13, 2024 | 24.00 | 25.89 | 24.39 | 25.00 | 25.00 | 30,738 |
| Aug 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 9, 2024 | 24.00 | 24.38 | 24.38 | 24.00 | 24.00 | 12,554 |
| Aug 8, 2024 | 24.50 | 25.60 | 24.35 | 24.00 | 24.00 | 32,111 |
| Aug 7, 2024 | 24.50 | 25.70 | 25.69 | 24.50 | 24.50 | 17,784 |
| Aug 6, 2024 | 23.50 | 25.88 | 23.19 | 24.50 | 24.50 | 823,829 |
| Aug 5, 2024 | 23.50 | 23.99 | 23.75 | 23.50 | 23.50 | 19,650 |
| Aug 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 1, 2024 | 24.00 | 24.68 | 23.00 | 24.00 | 24.00 | 27,863 |
| Jul 31, 2024 | 24.00 | 24.70 | 24.70 | 24.00 | 24.00 | 5,000 |
| Jul 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jul 29, 2024 | 24.00 | 24.31 | 24.28 | 24.00 | 24.00 | 15,075 |
| Jul 26, 2024 | 24.00 | 24.98 | 24.11 | 24.00 | 24.00 | 74,015 |
| Jul 25, 2024 | 25.00 | 24.80 | 23.61 | 24.60 | 24.60 | 97,617 |
| Jul 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jul 23, 2024 | 24.70 | 25.20 | 24.21 | 25.00 | 25.00 | 17,500 |
| Jul 22, 2024 | 23.50 | 25.15 | 23.33 | 24.70 | 24.70 | 37,718 |
| Jul 19, 2024 | 23.00 | 24.00 | 23.36 | 23.50 | 23.50 | 250,447 |
| Jul 18, 2024 | 24.00 | 23.99 | 22.10 | 23.00 | 23.00 | 70,542 |
| Jul 17, 2024 | 24.00 | 24.92 | 23.10 | 24.00 | 24.00 | 673 |
| Jul 16, 2024 | 24.00 | 23.30 | 23.10 | 24.00 | 24.00 | 7,889 |
| Jul 15, 2024 | 24.50 | 25.00 | 24.15 | 24.00 | 24.00 | 18,084 |
| Jul 12, 2024 | 24.00 | 25.00 | 24.70 | 24.50 | 24.50 | 43,327 |
| Jul 11, 2024 | 24.00 | 24.75 | 23.00 | 24.00 | 24.00 | 13,895 |
| Jul 10, 2024 | 24.70 | 24.78 | 24.00 | 24.00 | 24.00 | 77,649 |
| Jul 9, 2024 | 24.70 | 25.35 | 24.78 | 24.70 | 24.70 | 4,047 |
| Jul 8, 2024 | 24.70 | 24.07 | 24.00 | 24.70 | 24.70 | 25,976 |
| Jul 5, 2024 | 24.70 | 25.35 | 24.17 | 24.70 | 24.70 | 22,496 |
| Jul 4, 2024 | 25.00 | 25.35 | 24.50 | 24.70 | 24.70 | 22,428 |
| Jul 3, 2024 | 25.20 | 25.60 | 24.64 | 25.00 | 25.00 | 3,691 |
| Jul 2, 2024 | 25.20 | 24.59 | 24.59 | 25.20 | 25.20 | 28,247 |
| Jul 1, 2024 | 25.00 | 25.94 | 25.39 | 25.20 | 25.20 | 33,557 |
| Jun 28, 2024 | 24.50 | 25.40 | 24.68 | 25.20 | 25.20 | 92,522 |
| Jun 27, 2024 | 25.00 | 24.76 | 23.40 | 24.50 | 24.50 | 55,277 |
| Jun 26, 2024 | 25.00 | 25.43 | 25.41 | 25.00 | 25.00 | 5,512 |
| Jun 25, 2024 | 25.00 | 25.44 | 24.70 | 25.00 | 25.00 | 47,711 |
| Jun 24, 2024 | 25.00 | 24.69 | 24.69 | 25.00 | 25.00 | 4,000 |
| Jun 21, 2024 | 24.00 | 25.60 | 24.39 | 25.00 | 25.00 | 182,952 |
| Jun 20, 2024 | 23.50 | 24.62 | 24.62 | 24.00 | 24.00 | 14,256 |
| Jun 19, 2024 | 23.20 | 24.00 | 23.28 | 24.00 | 24.00 | 126,248 |
| Jun 18, 2024 | 25.50 | 25.44 | 22.01 | 23.20 | 23.20 | 1,224,784 |
| Jun 17, 2024 | 25.50 | 25.59 | 25.06 | 25.50 | 25.50 | 8,900 |
| Jun 14, 2024 | 25.50 | 25.60 | 25.00 | 25.50 | 25.50 | 33,042 |
| Jun 13, 2024 | 25.50 | 25.97 | 25.05 | 25.50 | 25.50 | 90,834 |
| Jun 12, 2024 | 26.00 | 25.89 | 25.15 | 25.50 | 25.50 | 15,476 |
| Jun 11, 2024 | 26.00 | 26.95 | 25.30 | 26.00 | 26.00 | 1,634 |
| Jun 10, 2024 | 26.00 | 25.40 | 25.40 | 26.00 | 26.00 | 29,034 |
| Jun 7, 2024 | 26.00 | 25.70 | 25.67 | 26.00 | 26.00 | 23,325 |
| Jun 6, 2024 | 26.00 | 26.98 | 26.98 | 26.00 | 26.00 | 13 |
| Jun 5, 2024 | 26.00 | 26.73 | 25.68 | 26.00 | 26.00 | 113,856 |
| Jun 4, 2024 | 26.00 | 26.12 | 25.67 | 26.00 | 26.00 | 21,869 |
| Jun 3, 2024 | 26.00 | 26.14 | 25.07 | 26.00 | 26.00 | 143,247 |
| May 31, 2024 | 26.00 | 26.86 | 26.00 | 26.00 | 26.00 | 53,527 |
| May 30, 2024 | 26.00 | 26.86 | 25.52 | 26.00 | 26.00 | 82,209 |
| May 29, 2024 | 26.50 | 26.93 | 25.00 | 26.00 | 26.00 | 319,339 |
| May 28, 2024 | 26.50 | 26.64 | 26.23 | 26.50 | 26.50 | 230,691 |
| May 24, 2024 | 26.00 | 27.78 | 26.00 | 26.50 | 26.50 | 424,963 |
| May 23, 2024 | 29.00 | 29.74 | 28.33 | 29.00 | 29.00 | 23,452 |
| May 22, 2024 | 29.00 | 28.50 | 28.50 | 29.00 | 29.00 | 20,000 |
| May 21, 2024 | 28.80 | 29.87 | 29.87 | 29.00 | 29.00 | 12,025 |
| May 20, 2024 | 28.50 | 29.91 | 29.88 | 28.80 | 28.80 | 24,969 |
| May 17, 2024 | 28.00 | 29.51 | 27.65 | 28.50 | 28.50 | 60,144 |
| May 16, 2024 | 28.00 | 28.68 | 27.02 | 28.00 | 28.00 | 52,695 |
| May 15, 2024 | 29.50 | 29.75 | 27.13 | 28.00 | 28.00 | 264,570 |
Related Tickers
PULS.L Pulsar Group plc
41.40
+0.98%
4381.T BPLATS,Inc.
441.00
-7.16%
4432.T WingArc1st Inc.
3,820.00
-0.78%
IVU.DU IVU Traffic Technologies AG
17.70
+1.43%
FPIP.ST Formpipe Software AB (publ)
27.20
-1.81%
LEMON.HE Lemonsoft Oyj
6.46
+5.21%
IVU.F IVU Traffic Technologies AG
17.80
-2.47%
6947.T Zuken Inc.
5,390.00
+0.37%
ARC.L Arcontech Group plc
82.00
0.00%
PYS.NZ PaySauce Limited
0.1600
+1.91%