Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Dec 2012 |
GBX |
41.5 |
46 |
41 |
44 |
43.1 |
+2.5 (+6.02%)
|
119,260 |
| 11 Dec 2012 |
GBX |
41.5 |
41.5 |
40 |
41.5 |
40.6511 |
0.0 (0.0%)
|
70,020 |
| 10 Dec 2012 |
GBX |
41.5 |
41.81 |
40.25 |
41.5 |
40.6511 |
0.0 (0.0%)
|
97,719 |
| 7 Dec 2012 |
GBX |
41.5 |
41.5 |
41 |
41.5 |
40.6511 |
0.0 (0.0%)
|
1,500 |
| 5 Dec 2012 |
GBX |
42.6 |
42.6 |
41 |
41.5 |
40.6511 |
-1.5 (-3.49%)
|
27,347 |
| 4 Dec 2012 |
GBX |
43 |
43 |
42.26 |
43 |
42.1204 |
-0.5 (-1.15%)
|
9,725 |
| 3 Dec 2012 |
GBX |
43.5 |
43.78 |
43 |
43.5 |
42.6102 |
0.0 (0.0%)
|
14,548 |
| 30 Nov 2012 |
GBX |
44.3 |
44.3 |
43 |
43.5 |
42.6102 |
-1.5 (-3.33%)
|
38,250 |
| 29 Nov 2012 |
GBX |
45 |
45 |
44.1 |
45 |
44.0795 |
0.0 (0.0%)
|
12,000 |
| 28 Nov 2012 |
GBX |
45 |
45 |
44.1 |
45 |
44.0795 |
0.0 (0.0%)
|
10,000 |
| 27 Nov 2012 |
GBX |
45.5 |
45.91 |
45 |
45 |
44.0795 |
-0.5 (-1.10%)
|
15,174 |
| 26 Nov 2012 |
GBX |
46.75 |
47.375 |
45.1 |
45.5 |
44.5693 |
-1.25 (-2.67%)
|
28,843 |
| 23 Nov 2012 |
GBX |
43.78 |
47 |
43.78 |
46.75 |
45.7937 |
+3.75 (+8.72%)
|
40,500 |
| 22 Nov 2012 |
GBX |
43 |
43 |
42.74 |
43 |
42.1204 |
0.0 (0.0%)
|
20,000 |
| 21 Nov 2012 |
GBX |
43.25 |
44 |
42.72 |
43 |
42.1204 |
-0.25 (-0.58%)
|
51,615 |
| 20 Nov 2012 |
GBX |
43.25 |
44.5 |
42.825 |
43.25 |
42.3653 |
0.0 (0.0%)
|
4,319 |
| 19 Nov 2012 |
GBX |
43.25 |
44.5 |
43.25 |
43.25 |
42.3653 |
0.0 (0.0%)
|
223 |
| 15 Nov 2012 |
GBX |
42.75 |
44 |
42.175 |
43.25 |
42.3653 |
+0.5 (+1.17%)
|
23,786 |
| 14 Nov 2012 |
GBX |
42 |
47.0973 |
41.5 |
42.75 |
41.8756 |
+0.75 (+1.79%)
|
41,528 |
| 13 Nov 2012 |
GBX |
42 |
43 |
42 |
42 |
41.1409 |
0.0 (0.0%)
|
48,000 |
| 12 Nov 2012 |
GBX |
42 |
43 |
42 |
42 |
41.1409 |
0.0 (0.0%)
|
9,500 |
| 9 Nov 2012 |
GBX |
43 |
43 |
41.1 |
42 |
41.1409 |
-1.25 (-2.89%)
|
42,837 |
| 8 Nov 2012 |
GBX |
45.5 |
45.5 |
39.6646 |
43.25 |
42.3653 |
-2.25 (-4.95%)
|
76,616 |
| 7 Nov 2012 |
GBX |
44.72 |
46 |
44.72 |
45.5 |
44.5693 |
+1.75 (+4%)
|
79,966 |
| 6 Nov 2012 |
GBX |
41 |
45.5 |
41 |
43.75 |
42.8551 |
+5.75 (+15.13%)
|
340,451 |
| 5 Nov 2012 |
GBX |
38 |
39 |
37.5 |
38 |
37.2227 |
0.0 (0.0%)
|
7,760 |
| 2 Nov 2012 |
GBX |
38 |
39 |
37.5 |
38 |
37.2227 |
0.0 (0.0%)
|
92,690 |
| 1 Nov 2012 |
GBX |
39.75 |
40.5 |
36.5 |
38 |
37.2227 |
-1.75 (-4.40%)
|
291,154 |
| 31 Oct 2012 |
GBX |
41.4 |
41.4 |
38 |
39.75 |
38.9369 |
-1.75 (-4.22%)
|
110,469 |
| 30 Oct 2012 |
GBX |
43.5 |
43.5 |
40 |
41.5 |
40.6511 |
-2 (-4.60%)
|
57,972 |
