Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pennant Group I (PNTG.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4 $40.55 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 100 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 100 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 100 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 100 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 5 $40.47 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 45 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 55 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 100 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 1 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 9 $40.49 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 18 $40.49 Automatic Execution
 15:54:26 - 10-Jul-26
Buy* 3 $40.56 Automatic Execution
 15:53:47 - 10-Jul-26
Sell* 100 $40.525 Automatic Execution
 15:53:26 - 10-Jul-26
Sell* 100 $40.525 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 1 $40.50 Automatic Execution
 15:53:03 - 10-Jul-26
Buy* 2 $40.50 Automatic Execution
 15:53:03 - 10-Jul-26
Sell* 3 $40.47 Automatic Execution
 15:53:03 - 10-Jul-26
Sell* 100 $40.46 Automatic Execution
 15:52:38 - 10-Jul-26
Sell* 100 $40.46 Automatic Execution
 15:52:38 - 10-Jul-26
Sell* 100 $40.46 Automatic Execution
 15:52:38 - 10-Jul-26
Sell* 100 $40.46 Automatic Execution
 15:52:38 - 10-Jul-26
Buy* 3 $40.49 Automatic Execution
 15:51:59 - 10-Jul-26
Buy* 3 $40.485 Automatic Execution
 15:51:04 - 10-Jul-26
Unknown* 12 $40.45 Automatic Execution
 15:50:48 - 10-Jul-26
Buy* 3 $40.46 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 3 $40.47 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 5 $40.50 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 15 $40.50 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 10 $40.50 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 5 $40.49 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 30 $40.49 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 30 $40.49 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 5 $40.49 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 30 $40.49 Automatic Execution
 15:50:46 - 10-Jul-26
Buy* 233 $40.44 Automatic Execution
 15:46:13 - 10-Jul-26
Buy* 1 $40.42 Automatic Execution
 15:46:13 - 10-Jul-26
Buy* 1 $40.42 Automatic Execution
 15:46:13 - 10-Jul-26
Buy* 10 $40.41 Automatic Execution
 15:46:13 - 10-Jul-26
Buy* 62 $40.37 Automatic Execution
 15:30:24 - 10-Jul-26
Buy* 50 $40.37 Automatic Execution
 15:30:24 - 10-Jul-26
Buy* 2 $40.35 Automatic Execution
 15:29:40 - 10-Jul-26
Buy* 20 $40.337 Automatic Execution
 15:27:26 - 10-Jul-26
Buy* 3 $40.31 Automatic Execution
 15:24:15 - 10-Jul-26
Sell* 2 $40.25 Automatic Execution
 15:22:23 - 10-Jul-26
Sell* 2 $40.23 Automatic Execution
 15:21:15 - 10-Jul-26
Sell* 30 $40.27 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 5 $40.27 Automatic Execution
 15:20:04 - 10-Jul-26
Buy* 5 $40.28 Automatic Execution
 15:05:10 - 10-Jul-26
Buy* 5 $40.265 Automatic Execution
 15:04:55 - 10-Jul-26
Buy* 5 $40.265 Automatic Execution
 15:04:55 - 10-Jul-26
Sell* 90 $40.24 Automatic Execution
 15:04:43 - 10-Jul-26
Sell* 100 $40.24 Automatic Execution
 15:04:43 - 10-Jul-26
Sell* 2 $40.24 Automatic Execution
 15:04:43 - 10-Jul-26
Sell* 1 $40.26 Automatic Execution
 15:04:43 - 10-Jul-26
Unknown* 82 $40.28 Automatic Execution
 15:04:43 - 10-Jul-26
Sell* 100 $40.28 Automatic Execution
 15:04:43 - 10-Jul-26
Sell* 43 $40.275 Automatic Execution
 15:03:36 - 10-Jul-26
Buy* 1 $40.28 Automatic Execution
 15:02:59 - 10-Jul-26
Buy* 9 $40.27 Automatic Execution
 15:02:36 - 10-Jul-26
Buy* 1 $40.27 Automatic Execution
 15:02:36 - 10-Jul-26
Buy* 5 $40.23 Automatic Execution
 15:02:19 - 10-Jul-26
Buy* 5 $40.22 Automatic Execution
 15:02:12 - 10-Jul-26
Buy* 20 $40.20 Automatic Execution
 15:01:09 - 10-Jul-26
Buy* 5 $40.20 Automatic Execution
 15:01:09 - 10-Jul-26
Buy* 1 $40.19 Automatic Execution
 15:01:09 - 10-Jul-26
Buy* 9 $40.18 Automatic Execution
 15:01:03 - 10-Jul-26
Buy* 1 $40.18 Automatic Execution
 15:01:03 - 10-Jul-26
Buy* 1 $40.15 Automatic Execution
 14:52:54 - 10-Jul-26
Buy* 1 $40.14 Automatic Execution
 14:52:49 - 10-Jul-26
Buy* 6 $40.14 Automatic Execution
 14:52:49 - 10-Jul-26
Buy* 1 $40.14 Automatic Execution
 14:52:49 - 10-Jul-26
Buy* 1 $40.14 Automatic Execution
 14:52:49 - 10-Jul-26
Buy* 20 $40.13 Automatic Execution
 14:52:41 - 10-Jul-26
Buy* 1 $40.12 Automatic Execution
 14:52:41 - 10-Jul-26
Buy* 65 $40.11 Automatic Execution
 14:51:34 - 10-Jul-26
Buy* 1 $40.10 Automatic Execution
 14:51:34 - 10-Jul-26
Buy* 42 $40.10 Automatic Execution
 14:51:34 - 10-Jul-26
Buy* 24 $40.10 Automatic Execution
 14:51:34 - 10-Jul-26
Buy* 2 $40.10 Automatic Execution
 14:51:34 - 10-Jul-26
Buy* 3 $40.09 Automatic Execution
 14:51:34 - 10-Jul-26
Unknown* 5 $40.055 Automatic Execution
 14:51:14 - 10-Jul-26
Sell* 1 $40.03 Automatic Execution
 14:47:57 - 10-Jul-26
Sell* 31 $40.06 Automatic Execution
 14:47:45 - 10-Jul-26
Buy* 3 $40.09 Automatic Execution
 14:47:45 - 10-Jul-26
Buy* 3 $40.11 Automatic Execution
 14:47:45 - 10-Jul-26
Buy* 3 $40.09 Automatic Execution
 14:47:45 - 10-Jul-26
Buy* 3 $40.09 Automatic Execution
 14:47:45 - 10-Jul-26
Sell* 31 $40.06 Automatic Execution
 14:47:45 - 10-Jul-26
Sell* 1 $40.02 Automatic Execution
 14:34:49 - 10-Jul-26
Sell* 5 $40.07 Automatic Execution
 14:32:55 - 10-Jul-26
Sell* 1 $40.09 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 1 $40.09 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 5 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 1 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 18 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 27 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 1 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 100 $40.10 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 100 $40.11 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 5 $40.11 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 1 $40.11 Automatic Execution
 14:31:45 - 10-Jul-26
Sell* 22 $40.14 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 15 $40.14 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 22 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 38 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 1 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 1 $40.14 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 7 $40.14 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 93 $40.14 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 6 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 1 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 1 $40.15 Automatic Execution
 14:26:28 - 10-Jul-26
Sell* 1 $40.17 Automatic Execution
 14:22:07 - 10-Jul-26
Buy* 50 $40.21 Automatic Execution
 14:21:18 - 10-Jul-26
Buy* 50 $40.21 Automatic Execution
 14:21:18 - 10-Jul-26
Buy* 33 $40.21 Automatic Execution
 14:21:18 - 10-Jul-26
Buy* 1 $40.21 Automatic Execution
 14:21:18 - 10-Jul-26
Unknown* 46 $40.165 Automatic Execution
 14:19:30 - 10-Jul-26
Sell* 15 $40.15 Automatic Execution
 14:18:11 - 10-Jul-26
Buy* 1 $40.20 Automatic Execution
 14:04:29 - 10-Jul-26
Buy* 1 $40.20 Automatic Execution
 14:04:16 - 10-Jul-26
Buy* 100 $40.15 Automatic Execution
 13:55:55 - 10-Jul-26
Buy* 40 $40.14 Automatic Execution
 13:55:13 - 10-Jul-26
Buy* 1 $40.13 Automatic Execution
 13:55:13 - 10-Jul-26
Buy* 1 $40.10 Automatic Execution
 13:49:14 - 10-Jul-26
Buy* 100 $40.10 Automatic Execution
 13:49:14 - 10-Jul-26
Unknown* 45 $40.05 Automatic Execution
 13:49:00 - 10-Jul-26
Unknown* 100 $40.05 Automatic Execution
 13:49:00 - 10-Jul-26
Buy* 20 $40.097 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 2 $40.09 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 20 $40.08 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 100 $40.08 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 100 $40.08 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 1 $40.08 Automatic Execution
 13:48:42 - 10-Jul-26
Buy* 27 $40.08 Automatic Execution
 13:48:42 - 10-Jul-26
Sell* 5 $40.06 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 18 $40.08 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 1 $40.08 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 11 $40.08 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 5 $40.10 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 1 $40.11 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 1 $40.11 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 100 $40.11 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 5 $40.14 Automatic Execution
 13:48:10 - 10-Jul-26
Unknown* 5 $40.15 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 60 $40.14 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 5 $40.15 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 5 $40.15 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 1 $40.13 Automatic Execution
 13:48:10 - 10-Jul-26
Sell* 1 $40.14 Automatic Execution
 13:48:10 - 10-Jul-26
Buy* 1 $40.22 Automatic Execution
 13:45:56 - 10-Jul-26
Buy* 63 $40.15 Automatic Execution
 13:30:31 - 10-Jul-26
Buy* 2 $40.15 Automatic Execution
 13:30:31 - 10-Jul-26
Buy* 5 $40.14 Automatic Execution
 13:30:31 - 10-Jul-26
Buy* 35 $40.14 Automatic Execution
 13:30:31 - 10-Jul-26
Buy* 5 $40.11 Automatic Execution
 13:24:40 - 10-Jul-26
Buy* 5 $40.11 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 5 $40.11 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 1 $40.16 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 11 $40.16 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 100 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 5 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 60 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 140 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 28 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 72 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 5 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 1 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 41 $40.17 Automatic Execution
 13:24:40 - 10-Jul-26
Sell* 1 $40.21 Automatic Execution
 13:21:44 - 10-Jul-26
Buy* 1 $40.25 Automatic Execution
 13:15:32 - 10-Jul-26
Buy* 3 $40.25 Automatic Execution
 13:15:32 - 10-Jul-26
Buy* 28 $40.25 Automatic Execution
 13:15:32 - 10-Jul-26
Sell* 1 $40.24 Automatic Execution
 12:50:57 - 10-Jul-26
Sell* 3 $40.24 Automatic Execution
 12:50:57 - 10-Jul-26
Buy* 1 $40.27 Automatic Execution
 12:50:36 - 10-Jul-26
Buy* 28 $40.27 Automatic Execution
 12:50:36 - 10-Jul-26
Sell* 1 $40.19 Automatic Execution
 12:47:42 - 10-Jul-26
Buy* 5 $40.23 Automatic Execution
 12:45:54 - 10-Jul-26
Buy* 100 $40.07 Automatic Execution
 12:20:56 - 10-Jul-26
Buy* 5 $40.07 Automatic Execution
 12:20:56 - 10-Jul-26
Buy* 5 $40.10 Automatic Execution
 12:20:56 - 10-Jul-26
Sell* 1 $40.11 Automatic Execution
 12:20:56 - 10-Jul-26
Sell* 6 $40.11 Automatic Execution
 12:20:56 - 10-Jul-26
Sell* 14 $40.11 Automatic Execution
 12:20:56 - 10-Jul-26
Unknown* 89 $40.165 Automatic Execution
 12:20:39 - 10-Jul-26
Unknown* 5 $40.165 Automatic Execution
 12:20:35 - 10-Jul-26
Unknown* 5 $40.165 Automatic Execution
 12:20:26 - 10-Jul-26
Unknown* 1 $40.165 Automatic Execution
 12:19:37 - 10-Jul-26
Buy* 2 $40.22 Automatic Execution
 11:53:47 - 10-Jul-26
Buy* 20 $40.21 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 80 $40.21 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 14 $40.21 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 45 $40.20 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 68 $40.20 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 1 $40.20 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 17 $40.20 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 1 $40.20 Automatic Execution
 11:52:28 - 10-Jul-26
Buy* 82 $40.19 Automatic Execution
 11:52:28 - 10-Jul-26
Sell* 1 $40.17 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 1 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 100 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 100 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 1 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 1 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 1 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 5 $40.18 Automatic Execution
 11:50:51 - 10-Jul-26
Sell* 5 $40.19 Automatic Execution
 11:46:51 - 10-Jul-26
Sell* 1 $40.19 Automatic Execution
 11:46:23 - 10-Jul-26
Sell* 1 $40.19 Automatic Execution
 11:46:23 - 10-Jul-26
Buy* 1 $40.26 Automatic Execution
 11:46:15 - 10-Jul-26
Sell* 5 $40.20 Automatic Execution
 11:45:46 - 10-Jul-26
Sell* 1 $40.20 Automatic Execution
 11:23:41 - 10-Jul-26
Sell* 1 $40.30 Automatic Execution
 11:19:41 - 10-Jul-26
Sell* 76 $40.30 Automatic Execution
 11:19:41 - 10-Jul-26
Sell* 100 $40.30 Automatic Execution
 11:19:41 - 10-Jul-26
Sell* 6 $40.34 Automatic Execution
 11:18:53 - 10-Jul-26
Sell* 24 $39.87 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 43 $39.93 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 31 $39.93 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 1 $39.86 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 24 $39.93 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 40 $39.93 Automatic Execution
 10:52:17 - 10-Jul-26
Sell* 15 $39.93 Automatic Execution
 10:52:13 - 10-Jul-26
Sell* 11 $39.93 Automatic Execution
 10:48:55 - 10-Jul-26
Buy* 10 $40.09 Automatic Execution
 10:47:26 - 10-Jul-26
Sell* 1 $40.25 Automatic Execution
 10:21:42 - 10-Jul-26
Sell* 1 $40.25 Automatic Execution
 10:21:42 - 10-Jul-26
Sell* 35 $40.28 Automatic Execution
 10:21:29 - 10-Jul-26
Sell* 2 $40.29 Automatic Execution
 10:21:27 - 10-Jul-26
Sell* 1 $40.29 Automatic Execution
 10:21:12 - 10-Jul-26
Sell* 1 $40.29 Automatic Execution
 10:21:12 - 10-Jul-26
Sell* 35 $40.29 Automatic Execution
 10:20:55 - 10-Jul-26
Buy* 100 $40.38 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 4 $40.42 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 1 $40.42 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 20 $40.44 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 3 $40.62 Automatic Execution
 10:18:05 - 10-Jul-26
Sell* 100 $40.62 Automatic Execution
 10:18:05 - 10-Jul-26
Sell* 1,120 $40.62 Automatic Execution
 10:18:05 - 10-Jul-26
Buy* 2 $40.62 Automatic Execution
 10:17:49 - 10-Jul-26
Buy* 13 $41.38 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1 $41.74 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 6 $41.84 Ordinary
 07:33:29 - 10-Jul-26
Buy* 6 $41.92 Ordinary
 07:32:09 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84