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 |
| 29 Oct 2012 |
GBX |
43.5 |
43.5 |
43 |
43.5 |
42.6102 |
0.0 (0.0%)
|
3,000 |
| 26 Oct 2012 |
GBX |
44 |
44 |
42 |
43.5 |
42.6102 |
-0.5 (-1.14%)
|
37,500 |
| 25 Oct 2012 |
GBX |
44 |
44 |
44 |
44 |
43.1 |
0.0 (0.0%)
|
4,000 |
| 24 Oct 2012 |
GBX |
44 |
44.1 |
44 |
44 |
43.1 |
0.0 (0.0%)
|
3,729 |
| 23 Oct 2012 |
GBX |
45 |
45.45 |
43 |
44 |
43.1 |
-1 (-2.22%)
|
36,759 |
| 22 Oct 2012 |
GBX |
46 |
46.475 |
45 |
45 |
44.0795 |
-1 (-2.17%)
|
56,481 |
| 19 Oct 2012 |
GBX |
47.475 |
47.475 |
45 |
46 |
45.0591 |
-2 (-4.17%)
|
59,163 |
| 18 Oct 2012 |
GBX |
48 |
48.5 |
47 |
48 |
47.0182 |
0.0 (0.0%)
|
27,493 |
| 17 Oct 2012 |
GBX |
45 |
50 |
44.2 |
48 |
47.0182 |
+3 (+6.67%)
|
189,090 |
| 16 Oct 2012 |
GBX |
45 |
45 |
44.2 |
45 |
44.0795 |
-0.5 (-1.10%)
|
17,000 |
| 15 Oct 2012 |
GBX |
41.3 |
46 |
41.3 |
45.5 |
44.5693 |
+5 (+12.35%)
|
131,143 |
| 12 Oct 2012 |
GBX |
42 |
42 |
39.1667 |
40.5 |
39.6716 |
-2.5 (-5.81%)
|
85,878 |
| 11 Oct 2012 |
GBX |
45.5 |
45.6 |
42 |
43 |
42.1204 |
-2.5 (-5.49%)
|
41,170 |
| 10 Oct 2012 |
GBX |
45.5 |
45.85 |
45.5 |
45.5 |
44.5693 |
0.0 (0.0%)
|
1,000 |
| 9 Oct 2012 |
GBX |
45.5 |
45.85 |
45.5 |
45.5 |
44.5693 |
0.0 (0.0%)
|
3,459 |
| 8 Oct 2012 |
GBX |
45.52 |
45.52 |
45.1 |
45.5 |
44.5693 |
-0.5 (-1.09%)
|
24,599 |
| 3 Oct 2012 |
GBX |
46 |
46.78 |
45.52 |
46 |
45.0591 |
0.0 (0.0%)
|
16,972 |
| 2 Oct 2012 |
GBX |
47.5 |
48 |
45.38 |
46 |
45.0591 |
-1.5 (-3.16%)
|
39,428 |
| 1 Oct 2012 |
GBX |
50.25 |
50.5 |
47.38 |
47.5 |
46.5284 |
-2.75 (-5.47%)
|
62,995 |
| 28 Sep 2012 |
GBX |
50.25 |
51.1 |
50.25 |
50.25 |
49.2221 |
0.0 (0.0%)
|
545 |
| 27 Sep 2012 |
GBX |
49 |
52 |
48 |
50.25 |
49.2221 |
+1.25 (+2.55%)
|
117,189 |
| 26 Sep 2012 |
GBX |
46 |
52 |
46 |
49 |
47.9977 |
+3 (+6.52%)
|
117,467 |
| 24 Sep 2012 |
GBX |
46 |
47 |
45.8501 |
46 |
45.0591 |
0.0 (0.0%)
|
20,900 |
| 21 Sep 2012 |
GBX |
45 |
47 |
45 |
46 |
45.0591 |
+1 (+2.22%)
|
35,886 |
| 20 Sep 2012 |
GBX |
44 |
46 |
44 |
45 |
44.0795 |
+2 (+4.65%)
|
32,063 |
| 19 Sep 2012 |
GBX |
43 |
43 |
43 |
43 |
42.1204 |
-0.5 (-1.15%)
|
7,500 |
| 18 Sep 2012 |
GBX |
43.5 |
44.5 |
42.82 |
43.5 |
42.6102 |
0.0 (0.0%)
|
28,617 |
| 14 Sep 2012 |
GBX |
43.5 |
44.5 |
43.26 |
43.5 |
42.6102 |
0.0 (0.0%)
|
13,727 |
| 13 Sep 2012 |
GBX |
44 |
44.4 |
43.125 |
43.5 |
42.6102 |
-0.5 (-1.14%)
|
23,733 |
| 12 Sep 2012 |
GBX |
45 |
46 |
43.65 |
44 |
43.1 |
-1 (-2.22%)
|
61,294 |
