Pennant International Group plc PEN
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 32,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 32,00 | %0,00 | GBp 33,00 | GBp 33,00 | GBp 31,00 | 56,93K |
| 2026-10-01 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,20 | 67,82K |
| 2026-09-30 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,30 | 19,35K |
| 2026-09-29 | GBp 32,00 | +%6,67 | GBp 31,00 | GBp 33,00 | GBp 30,00 | 273,16K |
| 2026-09-28 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 53,52K |
| 2026-09-25 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,25 | 41,72K |
| 2026-09-24 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,20 | 11,07K |
| 2026-09-23 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 31,00 | 290 |
| 2026-09-22 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,68 | GBp 29,91 | 68,83K |
| 2026-09-21 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 174,09K |
| 2026-09-18 | GBp 30,00 | -%1,64 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 95,29K |
| 2026-09-17 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 30,90 | GBp 30,05 | 16,32K |
| 2026-09-16 | GBp 30,50 | +%1,67 | GBp 30,00 | GBp 31,00 | GBp 30,00 | 227,17K |
| 2026-09-15 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 163,10K |
| 2026-09-14 | GBp 30,00 | +%1,69 | GBp 29,50 | GBp 31,00 | GBp 29,00 | 167,11K |
| 2026-09-11 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 30,00 | 6 |
| 2026-09-10 | GBp 29,50 | %0,00 | GBp 30,00 | GBp 30,00 | GBp 29,70 | 25,27K |
| 2026-09-09 | GBp 29,50 | %0,00 | GBp 30,00 | GBp 30,00 | GBp 29,00 | 64,81K |
| 2026-09-08 | GBp 29,50 | +%1,72 | GBp 29,00 | GBp 30,00 | GBp 29,00 | 142,56K |
| 2026-09-07 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 29,38 | 133,52K |
| 2026-09-04 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 29,10 | 208,90K |
| 2026-09-03 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 29,10 | 71,01K |
| 2026-09-02 | GBp 29,00 | -%1,69 | GBp 29,50 | GBp 30,00 | GBp 28,00 | 83,36K |
| 2026-09-01 | GBp 29,50 | +%1,72 | GBp 29,00 | GBp 30,23 | GBp 28,80 | 191,33K |
| 2026-08-28 | GBp 29,00 | -%1,69 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 184,61K |
| 2026-08-27 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,40 | GBp 29,55 | 23,49K |
| 2026-08-26 | GBp 29,50 | -%1,67 | GBp 30,00 | GBp 31,00 | GBp 29,45 | 64,66K |
| 2026-08-25 | GBp 30,00 | +%3,45 | GBp 29,00 | GBp 31,00 | GBp 29,00 | 236,45K |
| 2026-08-24 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 109,76K |
| 2026-08-21 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 29,90 | GBp 28,71 | 40,54K |
| 2026-08-20 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,52 | 130,02K |
| 2026-08-19 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 29,48 | GBp 28,50 | 40,24K |
| 2026-08-18 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 29,48 | 10,78K |
| 2026-08-17 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,22 | 87,03K |
| 2026-08-14 | GBp 29,00 | +%1,75 | GBp 28,50 | GBp 30,00 | GBp 28,00 | 70,23K |
| 2026-08-13 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,01 | 2,01K |
| 2026-08-12 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 28,01 | GBp 28,00 | 11,54K |
| 2026-08-11 | GBp 28,50 | -%1,72 | GBp 29,00 | GBp 29,64 | GBp 28,06 | 17,74K |
| 2026-08-10 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 15,34K |
| 2026-08-07 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 28,00 | GBp 28,00 | 2 |
| 2026-08-06 | GBp 29,00 | -%1,69 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 22,81K |
| 2026-08-05 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,03 | GBp 28,00 | 60,71K |
| 2026-08-04 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,92 | GBp 29,78 | 207,11K |
| 2026-08-03 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 115,63K |
| 2026-07-31 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,50 | GBp 29,50 | 0 |
| 2026-07-30 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,64 | GBp 28,70 | 72,02K |
| 2026-07-29 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 13,13K |
| 2026-07-28 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 27,77K |
| 2026-07-27 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 28,00 | 13,62K |
| 2026-07-24 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,10 | GBp 28,00 | 20,00K |
| 2026-07-23 | GBp 29,50 | +%5,36 | GBp 28,00 | GBp 30,37 | GBp 28,30 | 91,29K |
| 2026-07-22 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 189,01K |
| 2026-07-21 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,14 | GBp 27,00 | 23,89K |
| 2026-07-20 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 27,39 | GBp 27,00 | 10,32K |
| 2026-07-17 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 3,99K |
| 2026-07-16 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,20 | GBp 27,00 | 46,69K |
| 2026-07-15 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 9,53K |
| 2026-07-14 | GBp 28,00 | -%1,75 | GBp 28,50 | GBp 30,00 | GBp 27,00 | 23,14K |
| 2026-07-13 | GBp 28,50 | +%1,79 | GBp 29,00 | GBp 31,00 | GBp 27,00 | 223,84K |
| 2026-07-10 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 10 |
| 2026-07-09 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,98 | GBp 28,98 | 1,73K |
| 2026-07-08 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 2,95K |
| 2026-07-07 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 29,00 | 684 |
| 2026-07-06 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 46,59K |
| 2026-07-03 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,20 | 143,50K |
| 2026-07-02 | GBp 28,00 | +%3,70 | GBp 27,00 | GBp 29,00 | GBp 27,00 | 290,00K |
| 2026-07-01 | GBp 27,00 | +%3,85 | GBp 26,00 | GBp 28,00 | GBp 25,00 | 325,13K |
| 2026-06-30 | GBp 26,00 | -%1,89 | GBp 26,50 | GBp 28,00 | GBp 25,00 | 65,49K |
| 2026-06-29 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 28,00 | GBp 25,00 | 28,53K |
| 2026-06-26 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 28,00 | GBp 25,50 | 23,15K |
| 2026-06-25 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 27,31 | GBp 25,26 | 39,45K |
| 2026-06-24 | GBp 26,50 | +%1,92 | GBp 26,50 | GBp 28,00 | GBp 25,00 | 111,17K |
| 2026-06-23 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 26,77 | GBp 26,77 | 1,85K |
| 2026-06-22 | GBp 26,00 | +%1,96 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 82,83K |
| 2026-06-19 | GBp 25,50 | +%4,08 | GBp 25,00 | GBp 26,75 | GBp 23,00 | 67,27K |
| 2026-06-18 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 25,91 | GBp 23,53 | 87,66K |
| 2026-06-17 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 26,00 | GBp 23,00 | 100 |
| 2026-06-16 | GBp 24,50 | -%3,92 | GBp 25,50 | GBp 26,00 | GBp 23,00 | 11,30K |
| 2026-06-15 | GBp 25,50 | -%1,92 | GBp 26,00 | GBp 27,00 | GBp 24,00 | 68,86K |
| 2026-06-12 | GBp 26,00 | +%10,64 | GBp 24,50 | GBp 27,00 | GBp 24,00 | 482,33K |
| 2026-06-11 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,79 | 9,68K |
| 2026-06-10 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 241 |
| 2026-06-09 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 18,79K |
| 2026-06-08 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,95 | GBp 23,00 | 25,47K |
| 2026-06-05 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 42,33K |
| 2026-06-04 | GBp 24,00 | +%2,13 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 57,59K |
| 2026-06-03 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,97 | GBp 23,00 | 64,93K |
| 2026-06-02 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,97 | GBp 23,10 | 53,05K |
| 2026-06-01 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 112,82K |
| 2026-05-29 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 136,21K |